Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,0240,53-0,51 -1,3% 40,37539,232.290.49317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 2.369 (492 Calls, 1.877 Puts)
Totaal open interest bij opening 18.682 (17.495 Calls, 1.187 Puts)
Call / Put ratio 0,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--20,55-- -- --------0 --
17-04-26 22,00--18,55-- -- --------0 --
17-04-26 24,00--16,55-- -- --------0 --
17-04-26 26,00--14,56-- -- --------0 --
17-04-26 27,00--13,56-- -- --------0 --
17-04-26 28,00--12,56-- -- --------0 --
17-04-26 29,00--11,56-- -- --------0 --
17-04-26 30,00--10,56-- -- --------0 --
17-04-26 32,008,418,57-- -- ----8,458,413 1-4
17-04-26 33,00--7,59-- -- --------0 --
17-04-26 34,0012,556,61-- -- ----12,5512,551 10-3
17-04-26 35,005,605,67-- -- ----5,655,602 1-4
17-04-26 36,003,454,73-- -- ----3,453,4562 31-3
17-04-26 37,004,703,84-- -- ----4,704,701 25-3
17-04-26 38,002,653,03-0,38 -12,5% --4,502,652,104 2-4
17-04-26 39,001,822,29-0,47 -20,5% ----1,821,821 2-4
17-04-26 40,001,381,67-0,29 -17,4% --3,001,381,0527 2-4
17-04-26 41,000,881,14-0,26 -22,8% ----0,880,6742 2-4
17-04-2656442,000,590,75-0,15 -20,0% --1,800,590,4829 2-4
17-04-26 43,000,310,49-0,18 -36,7% ----0,330,313 2-4
17-04-26 44,000,280,32-0,04 -12,5% ----0,280,203 2-4
17-04-26 45,000,140,20-0,06 -30,0% ----0,140,141 2-4
17-04-26 46,000,150,12-- -- ----0,150,1019 1-4
17-04-26 47,000,050,07-0,02 -28,6% ----0,050,0510 2-4
17-04-26 48,000,050,03-- -- ----0,050,0418 1-4
17-04-26 49,000,080,02-- -- --0,160,080,084 24-3
17-04-26 50,000,030,01-- -- ----0,030,032 30-3
17-04-263.88551,000,020,020,00 0,0% ----0,020,021 31-3
17-04-2613652,000,030,01-- -- ----0,030,031 23-3
17-04-262.22953,000,060,01-- -- 0,010,060,060,061 25-3
17-04-262.84854,000,020,01-- -- --0,070,030,026 24-3
17-04-2616355,000,020,01-- -- ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,050,160,165 18-2
17-04-26357,000,020,01+0,01 +100,0% ----0,020,021 1-4
17-04-266758,000,040,01+0,03 +300,0% ----0,040,042 26-3
17-04-264460,000,030,01-- -- --0,050,030,031 9-3
17-04-261064,000,450,01-- -- ----0,450,4510 20-1
17-04-26 68,00--0,01-- -- --------0 --
17-04-26 72,00--0,01-- -- --------0 --
17-04-26 76,00--0,01-- -- --------0 --
15-05-26 20,00--20,70-- -- --------0 --
15-05-26 22,00--18,70-- -- --------0 --
15-05-26 24,00--16,70-- -- --------0 --
15-05-26 26,00--14,71-- -- --------0 --
15-05-26 27,00--13,72-- -- --------0 --
15-05-26 28,00--12,73-- -- --------0 --
15-05-26 29,00--11,78-- -- --------0 --
15-05-26 30,00--10,73-- -- --------0 --
15-05-26 32,00--8,83-- -- --------0 --
15-05-26 33,00--7,94-- -- --------0 --
15-05-26 34,00--7,01-- -- --------0 --
15-05-26 35,00--6,16-- -- --------0 --
15-05-26 36,004,405,34-- -- ----4,404,0880 31-3
15-05-26 37,00--4,50-- -- --------0 --
15-05-26 38,003,203,82-0,62 -16,2% ----3,202,9513 2-4
15-05-26 39,002,403,14-0,74 -23,6% ----2,402,406 2-4
15-05-26 40,002,302,55-0,25 -9,8% ----2,302,0058 2-4
15-05-26 41,001,592,04-0,45 -22,1% ----1,591,591 2-4
15-05-26 42,001,451,61-0,16 -9,9% ----1,451,3152 2-4
15-05-2610343,001,001,28-0,15 -11,7% ----1,001,001 2-4
15-05-26 44,001,001,00-- -- ----1,020,9844 1-4
15-05-26 45,000,600,80-0,20 -25,0% 0,50--0,610,606 2-4
15-05-26 46,000,600,60-- -- ----0,600,604 1-4
15-05-26 47,000,450,47-- -- ----0,450,454 1-4
15-05-26 48,000,270,36-0,09 -25,0% ----0,270,271 2-4
15-05-26 49,000,350,29-- -- ----0,350,351 27-3
15-05-26 50,000,260,22-- -- ----0,260,266 1-4
15-05-26 51,000,300,17-- -- ----0,300,301 23-3
15-05-26 52,000,280,12-- -- ----0,280,28190 25-3
15-05-26 54,000,680,06-- -- ----0,680,681 10-3
15-05-26 56,000,500,03-- -- ----0,500,502 10-3
15-05-26 58,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,01-- -- --------0 --
15-05-26 64,00--0,03-- -- --0,65----0 --
19-06-26 18,0024,2522,64-- -- ----24,2524,251 5-3
19-06-26 20,0038,9020,69+18,21 +88,0% ----38,9038,9010 18-11
19-06-26 22,0023,7618,71-- -- ----23,79--75 4-2
19-06-26 24,0020,1016,81-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,76-- -- ----18,1418,141 18-3
19-06-26 26,00--14,86-- -- --------0 --
19-06-26 27,00--13,88-- -- --------0 --
19-06-26 28,0016,4512,86-- -- ----16,4516,452 3-3
19-06-26 29,00--11,98-- -- --------0 --
19-06-269730,0014,1010,98-0,41 -3,7% ----14,1014,101 26-2
19-06-26 32,00--9,14-- -- --------0 --
19-06-26 33,007,558,31-0,76 -9,1% ----7,557,555 2-4
19-06-26 34,006,357,43-- -- ----6,356,351 31-3
19-06-26 35,005,556,67-- -- ----5,605,506 27-3
19-06-26 36,00--5,85-- -- --------0 --
19-06-26 37,004,305,16-0,86 -16,7% ----4,304,302 2-4
19-06-26 38,004,224,49-0,27 -6,0% ----4,223,9211 2-4
19-06-26 39,003,653,85-- -- ----3,653,651 1-4
19-06-26 40,003,033,28-0,25 -7,6% ----3,122,6240 2-4
19-06-26 41,002,422,78-0,36 -12,9% ----2,422,425 2-4
19-06-26 42,002,042,35-0,31 -13,2% ----2,042,041 2-4
19-06-26 43,001,841,97-- -- ----1,841,841 1-4
19-06-2629944,001,701,65-0,15 -9,1% ----1,701,553 1-4
19-06-26 45,001,361,39-- -- ----1,361,3422 1-4
19-06-26 46,000,941,15-0,21 -18,3% ----0,940,9415 2-4
19-06-26 47,000,840,98-- -- ----0,850,84131 27-3
19-06-26 48,000,810,80-- -- ----0,810,7561 1-4
19-06-26 50,000,430,55-0,12 -21,8% --0,770,430,432 2-4
19-06-26 52,000,380,40-- -- --------645 1-4
19-06-26 54,000,270,28-- -- ----0,300,27205 1-4
19-06-26 55,000,220,23-- -- ----0,220,2294 27-3
19-06-261.05256,000,170,19-0,01 -5,3% ----0,170,1730 30-3
19-06-26 58,000,210,13-- -- ----0,220,212 20-3
19-06-26 60,000,130,10-- -- ----0,130,1310 1-4
19-06-26 65,000,040,03+0,01 +33,3% ----0,040,042 2-4
19-06-26 70,000,020,01+0,01 +100,0% 0,01--0,020,026 2-4
19-06-26 75,000,010,010,00 0,0% ----0,010,011 2-4
19-06-2639980,000,010,010,00 0,0% ----0,010,011 25-3
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,010,020,022 16-2
19-06-261100,000,030,01-- -- --0,010,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
18-09-26 16,00--24,84-- -- --------0 --
18-09-26 18,00--22,89-- -- --------0 --
18-09-26 20,0023,0020,89-- -- ----23,0023,003 17-2
18-09-26 22,00--19,01-- -- --------0 --
18-09-26 24,00--17,08-- -- --------0 --
18-09-26 26,00--15,20-- -- --------0 --
18-09-26 28,00--13,37-- -- --------0 --
18-09-26 29,00--12,50-- -- --------0 --
18-09-26 30,0017,6511,61-- -- ----17,7017,6520 16-3
18-09-26 32,00--10,02-- -- --------0 --
18-09-26 34,0011,058,51-- -- ----11,0511,051 24-2
18-09-26 35,008,057,76-- -- ----8,058,054 23-3
18-09-26 36,0010,007,06-- -- ----10,0010,0010 18-3
18-09-26 38,005,255,76-0,51 -8,9% ----5,255,254 2-4
18-09-26 40,004,384,68-0,30 -6,4% ----4,384,3843 2-4
18-09-26 42,003,643,73-- -- ----3,783,44122 1-4
18-09-26 44,002,792,96-0,17 -5,7% ----2,792,593 2-4
18-09-26 46,002,092,32-0,23 -9,9% ----2,092,0915 2-4
18-09-26 48,001,751,84-- -- ----1,751,754 1-4
18-09-26 50,001,381,44-0,06 -4,2% ----1,381,302 2-4
18-09-26 52,000,971,14-- -- ----1,000,9622 31-3
18-09-26 54,000,900,90-- -- ----0,900,901 1-4
18-09-26 56,000,700,72-- -- ----0,700,702 1-4
18-09-26 58,000,550,59-- -- ----0,550,558 1-4
18-09-26 60,000,430,46-0,03 -6,5% ----0,430,431 2-4
18-09-2635065,000,240,28-0,02 -7,1% ----0,240,241 31-3
18-09-26 70,000,140,18-- -- ----0,140,141 31-3
18-09-26 75,000,230,12-- -- ----0,230,236 11-3
18-09-26 80,000,050,06-- -- ----0,050,051 31-3
18-09-26 85,001,040,03+1,01 +3366,7% ----1,041,041 21-11
18-09-26 90,000,050,02-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,070,130,132 28-11
18-12-26 16,00--24,99-- -- --------0 --
18-12-26 18,3535,0022,64+12,36 +54,6% ----35,0035,001 15-12
18-12-26 20,00--21,16-- -- --------0 --
18-12-26 22,0031,5019,18+12,32 +64,2% ----31,5031,501 13-8
18-12-26 22,9420,2018,33-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2017,33-- -- ----19,2019,2033 17-2
18-12-26 25,0016,7516,43-- -- ----16,7516,755 3-3
18-12-26 26,0014,0415,55-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9014,22+22,68 +159,5% ----36,9036,901 13-11
18-12-26 28,00--13,91-- -- --------0 --
18-12-26 29,00--13,09-- -- --------0 --
18-12-26 30,0011,0512,21-- -- ----11,0511,051 31-3
18-12-26 32,129,4810,63-- -- ----9,619,4876 31-3
18-12-26 34,009,109,21-- -- ----9,109,101 1-4
18-12-26 36,706,657,54-- -- ----6,656,6510 31-3
18-12-26 38,006,676,77-- -- ----6,676,6715 26-3
18-12-26 40,004,755,65-- -- ----4,754,752 30-3
18-12-26 42,004,524,71-0,19 -4,0% ----4,524,521 2-4
18-12-26 44,003,424,00-0,58 -14,5% ----3,423,421 2-4
18-12-26 45,883,173,32-- -- ----3,173,177 26-3
18-12-26 48,002,352,73-- -- ----2,352,3551 30-3
18-12-26 50,002,222,28-- -- ----2,222,222 1-4
18-12-26 52,001,631,90-- -- ----1,631,635 30-3
18-12-26 54,001,771,58-- -- ----1,771,7760 23-3
18-12-26 55,001,271,43-0,16 -11,2% ----1,271,277 2-4
18-12-26 56,001,081,31-- -- ----1,081,081 31-3
18-12-26 58,000,961,10-0,14 -12,7% ----0,960,965 2-4
18-12-2673760,000,790,92-0,08 -8,7% ----0,790,791 31-3
18-12-26 65,000,550,58-0,03 -5,2% ----0,550,556 2-4
18-12-261.77570,000,390,350,00 0,0% ----0,390,3530 30-3
18-12-26 80,000,160,14-- -- ----0,160,1611 31-3
18-12-26 90,000,080,04-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-2697120,000,020,04-- -- ----0,020,0236 24-2
19-03-27 16,00--24,97-- -- --------0 --
19-03-27 18,00--23,10-- -- --------0 --
19-03-27 20,00--21,28-- -- --------0 --
19-03-27 22,00--19,52-- -- --------0 --
19-03-27 24,00--17,82-- -- --------0 --
19-03-27 26,00--16,09-- -- --------0 --
19-03-27 28,00--14,44-- -- --------0 --
19-03-27 29,00--13,65-- -- --------0 --
19-03-27 30,0012,7012,80-- -- ----12,7012,701 26-3
19-03-27 32,00--11,34-- -- --------0 --
19-03-27 34,00--10,01-- -- --------0 --
19-03-27 36,00--8,72-- -- --------0 --
19-03-27 38,00--7,57-- -- --------0 --
19-03-27 40,005,756,50-- -- ----5,755,755 31-3
19-03-27 42,005,605,58-- -- ----5,605,6015 26-3
19-03-27 44,004,704,78-- -- ----4,704,701 1-4
19-03-27 46,003,424,07-- -- --4,603,423,3659 31-3
19-03-27 48,003,153,48-0,33 -9,5% --3,953,153,151 2-4
19-03-27 50,002,942,95-- -- ----2,942,942 1-4
19-03-27 55,00--1,99-- -- --------0 --
19-03-27 60,001,201,31-- -- ----1,201,201 31-3
19-03-27 70,000,640,56-- -- ----0,640,642 1-4
18-06-27 25,0017,9017,29-- -- ----17,9017,901 19-3
18-06-27 26,00--16,57-- -- --------0 --
18-06-27 28,0013,5514,88-- -- ----13,5513,551 30-3
18-06-27 30,0014,2513,38-- -- ----14,2514,255 23-3
18-06-27 35,009,1510,10-0,95 -9,4% ----9,159,154 2-4
18-06-27 40,006,707,25-0,55 -7,6% ----6,706,701 2-4
18-06-27 45,005,055,20-- -- ----5,055,051 26-3
18-06-27 50,003,553,65-0,10 -2,7% ----3,553,551 2-4
18-06-27 55,002,272,60-- -- ----2,402,2723 31-3
18-06-27 60,001,821,86-- -- ----1,821,824 1-4
18-06-27 70,000,951,04-- -- ----0,950,952 1-4
18-06-27 80,000,850,61-- -- ----0,850,856 18-3
18-06-27 90,000,300,33-- -- ----0,300,301 31-3
18-06-27 100,000,390,20-- -- ----0,390,3940 12-3
18-06-27 120,000,070,10-- -- ----0,070,072 31-3
17-12-27 15,0037,6526,73+10,92 +40,9% ----37,6537,651 8-12
17-12-27 18,3541,3523,72+17,63 +74,3% ----41,3541,352 16-10
17-12-27 22,9437,2019,78+17,42 +88,1% ----37,2037,202 16-10
17-12-27 24,00--19,04-- -- --------0 --
17-12-275025,0018,0517,99-0,50 -2,8% ----18,0518,054 10-2
17-12-27 26,0022,0417,31-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,08-- -- ----18,7018,701 13-2
17-12-27 30,0013,4014,36-- -- ----13,4013,4070 31-3
17-12-2750832,1211,6813,04-0,59 -4,5% ----11,6811,6835 30-3
17-12-27 36,7013,1010,32-- -- ----13,1013,103 12-2
17-12-27 40,007,608,65-- -- --10,257,607,6010 31-3
17-12-27 45,885,806,33-- -- ----5,805,803 27-3
17-12-27 50,004,955,06-- -- ----4,954,951 1-4
17-12-27 55,003,783,90-- -- 3,19--3,783,6715 1-4
17-12-2711360,002,852,95-0,20 -6,8% ----2,852,853 2-4
17-12-27 70,001,601,79-- -- ----1,601,601 30-3
17-12-27 80,001,071,11-- -- ----1,141,073 31-3
17-12-27 90,001,430,80-- -- ----1,431,431 13-3
17-12-27 100,000,500,56-- -- ----0,500,502 31-3
17-12-2723120,000,250,40-0,11 -27,5% ----0,280,244 31-3
15-12-28 15,0032,4027,25+5,15 +18,9% ----32,4032,401 19-6
15-12-28 20,0022,0023,19-- -- ----22,0022,001 27-3
15-12-281024,0018,5020,20-0,43 -2,1% ----18,5018,501 30-3
15-12-28 25,0021,7419,51-- -- ----21,9521,742 18-3
15-12-28 26,0027,0018,83-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,49-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1516,26-- -- ----17,1517,108 19-3
15-12-28 35,0015,0513,46-- -- ----15,0515,0510 2-3
15-12-28 40,0010,1011,12-- -- ----10,1010,1020 31-3
15-12-28 45,009,509,17-- -- ----9,509,502 25-3
15-12-28 50,008,857,56-- -- ----9,008,8519 18-3
15-12-28 55,005,856,34-0,49 -7,7% ----5,855,8540 2-4
15-12-28 60,008,005,31-- -- ----8,008,0012 17-3
15-12-28 70,004,503,81-- -- 2,50--4,504,501 19-3
15-12-2855780,003,052,82-0,15 -5,3% ----3,053,0510 25-3
15-12-28 90,002,602,13-- -- ----2,602,6017 19-3
15-12-28 100,001,821,68-- -- ----1,821,821 26-3
15-12-28 120,000,891,12-- -- ----0,890,8910 31-3
15-12-28 150,000,530,71-0,18 -25,4% ----0,550,532 2-4
21-12-29 20,0029,7524,45-- -- ----29,7529,752 10-3
21-12-29 25,0041,5021,04+20,46 +97,2% ----41,5041,501 27-10
21-12-29 26,00--20,38-- -- --------0 --
21-12-29 28,0041,1519,17+21,98 +114,7% ----41,1541,151 13-11
21-12-29 30,0018,1018,02-- -- ----18,1017,904 1-4
21-12-29 35,0016,6815,42-- -- ----16,6816,68250 4-3
21-12-29 40,0012,8013,19-0,39 -3,0% 12,00--12,8012,801 2-4
21-12-29 45,0012,5511,29-- -- ----12,5512,5510 17-2
21-12-29 50,008,859,80-- -- ----8,858,855 31-3
21-12-29 55,007,008,49-- -- ----7,007,0010 30-3
21-12-2961060,0010,027,40-0,27 -3,6% ----10,0210,021 13-3
21-12-29 70,005,505,73-0,23 -4,0% ----5,505,501 2-4
21-12-29 80,004,154,56-- -- ----4,154,1525 30-3
21-12-2955990,003,983,69-0,49 -13,3% ----3,983,981 25-3
21-12-29 100,002,913,06-- -- 2,116,053,032,916 23-3
21-12-29 120,002,802,23-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,56-- -- ----1,261,261 2-3
20-12-30 20,0025,2525,18-- -- ----25,2525,251 1-4
20-12-30 25,0027,5822,11-- -- ----27,6527,5833 16-3
20-12-30 26,00--21,52-- -- --------0 --
20-12-30 28,0024,2020,46-- -- ----24,2024,202 11-2
20-12-30 30,0018,3519,40-- -- ----18,3518,355 31-3
20-12-30 35,0021,6517,04-- -- ----21,6521,652 4-2
20-12-30 40,0018,3514,96-- -- ----19,8516,903 18-3
20-12-30 45,0012,4013,18-- -- ----12,4012,403 1-4
20-12-30 50,0011,0511,68-- -- ----11,0511,051 31-3
20-12-30 55,0010,6010,31-- -- ----11,5010,602 26-3
20-12-30 60,009,349,25-- -- ----9,349,341 1-4
20-12-304370,007,447,45-0,14 -1,9% 6,2014,707,507,445 1-4
20-12-30 80,006,256,06+0,19 +3,1% ----6,256,252 2-4
20-12-30 90,005,305,11-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,204,32-- -- ----6,206,201 17-3
20-12-30 120,003,313,24-- -- ----3,313,311 1-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?