Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 42,27541,67+0,61 +1,5% 42,4041,425.410.68617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 1.282 (603 Calls, 679 Puts)
Totaal open interest bij opening 34.703 (27.620 Calls, 7.083 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--21,56-- -- --------0 --
17-04-26 22,00--19,57-- -- 19,0520,05----0 --
17-04-26 24,00--17,57-- -- --------0 --
17-04-26 26,00--15,57-- -- 15,0516,05----0 --
17-04-26 27,00--14,57-- -- --------0 --
17-04-26 28,00--13,57-- -- --------0 --
17-04-26 29,00--12,57-- -- --------0 --
17-04-26 30,00--11,57-- -- --------0 --
17-04-26 32,008,419,57-- -- 9,359,758,458,413 1-4
17-04-26 33,006,848,57-- -- ----6,846,8450 7-4
17-04-26 34,006,037,57-- -- ----6,036,0325 7-4
17-04-26 35,005,606,57-- -- ----5,655,602 1-4
17-04-26 36,005,405,58-0,18 -3,2% ----5,415,404 13-4
17-04-26 36,50--5,08-- -- --------0 --
17-04-26 37,004,704,59-- -- 4,414,764,704,701 25-3
17-04-26 37,50--4,10-- -- --------0 --
17-04-26 38,003,673,63-- -- 3,433,783,673,677 9-4
17-04-26 38,50--3,16-- -- --------0 --
17-04-263039,001,902,71+0,04 +1,5% ----1,901,901 13-4
17-04-26 39,501,502,28-0,78 -34,2% 2,092,351,501,501 13-4
17-04-26 40,001,621,86-0,24 -12,9% ----1,621,1558 13-4
17-04-26 40,501,551,49-- -- 0,80--1,551,553 10-4
17-04-2622341,000,961,150,00 0,0% ----0,960,755 13-4
17-04-26 41,500,850,87-- -- --0,980,850,851 10-4
17-04-26 42,000,470,66-0,19 -28,8% ----0,510,3075 13-4
17-04-26 42,500,460,44-- -- ----0,500,454 10-4
17-04-2621143,000,160,32-0,16 -50,0% 0,170,340,160,162 13-4
17-04-26 43,500,150,21-0,06 -28,6% 0,090,220,150,143 13-4
17-04-2667644,000,080,14-0,02 -14,3% 0,08--0,080,081 13-4
17-04-26444,500,150,09-0,02 -22,2% ----0,150,154 9-4
17-04-26 45,000,130,06-- -- --0,070,130,131 9-4
17-04-26 46,000,070,02-- -- --0,060,070,071 9-4
17-04-2631947,000,020,01-- -- ----0,020,021 10-4
17-04-2623448,000,050,01-- -- ----0,050,0418 1-4
17-04-2675649,000,020,01+0,01 +100,0% --0,160,020,022 9-4
17-04-262.60650,000,030,01-- -- --0,010,030,032 30-3
17-04-263.88551,000,010,02-0,01 -50,0% ----0,010,011 8-4
17-04-2613252,000,010,010,00 0,0% ----0,010,014 8-4
17-04-262.23053,000,010,010,00 0,0% ----0,010,0125 10-4
17-04-262.84854,000,020,01-- -- --0,010,030,026 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-- -- --0,110,030,031 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--21,60-- -- 20,8522,35----0 --
15-05-26 22,00--19,61-- -- --------0 --
15-05-26 24,00--17,61-- -- --------0 --
15-05-26 26,00--15,62-- -- --------0 --
15-05-26 27,00--14,62-- -- --------0 --
15-05-26 28,00--13,63-- -- 13,4513,85----0 --
15-05-26 29,00--12,64-- -- --------0 --
15-05-26 30,00--11,66-- -- --------0 --
15-05-26 32,00--9,75-- -- --------0 --
15-05-26 33,00--8,80-- -- --------0 --
15-05-26 34,00--7,83-- -- 7,658,00----0 --
15-05-26 35,00--6,89-- -- --------0 --
15-05-26 36,004,406,00-- -- ----4,404,0880 31-3
15-05-26 37,00--5,15-- -- --------0 --
15-05-26 38,003,754,31-0,56 -13,0% ----3,753,751 13-4
15-05-26 39,003,633,54-- -- ----3,633,633 9-4
15-05-26 40,002,712,88-0,17 -5,9% 2,792,972,712,306 13-4
15-05-26 41,002,652,26-- -- ----3,252,6510 8-4
15-05-26 42,001,471,74-0,27 -15,5% ----1,471,3454 13-4
15-05-26 43,001,101,32-0,22 -16,7% ----1,101,101 13-4
15-05-26 44,000,940,97-0,03 -3,1% 0,931,010,940,9410 13-4
15-05-26 45,000,640,69-0,05 -7,2% 0,50--0,650,565 13-4
15-05-26 46,000,460,50-0,04 -8,0% --1,010,460,4620 13-4
15-05-26 47,000,390,38+0,01 +2,6% ----0,390,3912 13-4
15-05-26 48,000,270,28-0,01 -3,6% 0,220,310,270,256 13-4
15-05-26 49,000,270,21-- -- --0,400,270,272 9-4
15-05-26 50,000,180,14-- -- ----0,180,181 10-4
15-05-26 51,000,200,11-- -- ----0,200,2010 8-4
15-05-26 52,000,090,09-- -- ----0,090,091 10-4
15-05-26 54,000,680,06-- -- --0,110,680,681 10-3
15-05-26 56,000,500,04-- -- ----0,500,502 10-3
15-05-26 58,000,160,03-- -- ----0,160,166 18-3
15-05-26 60,00--0,03-- -- --------0 --
15-05-26 64,00--0,02-- -- --0,11----0 --
19-06-26 18,0024,2523,64-- -- ----24,2524,251 5-3
19-06-26 20,0038,9021,65+17,25 +79,7% 21,5521,8538,9038,9010 18-11
19-06-26 22,0023,7619,67-- -- ----23,79--75 4-2
19-06-26 24,0020,1017,69-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1416,72-- -- ----18,1418,141 18-3
19-06-26 26,00--15,74-- -- 15,5515,95----0 --
19-06-26 27,00--14,77-- -- --------0 --
19-06-26 28,0016,4513,81-- -- ----16,4516,452 3-3
19-06-26 29,00--12,86-- -- --------0 --
19-06-26 30,0014,1011,93-- -- ----14,1014,101 26-2
19-06-26 32,00--10,03-- -- --------0 --
19-06-26 33,008,159,13-- -- ----8,158,155 7-4
19-06-26234,006,358,24+0,02 +0,2% ----6,356,351 31-3
19-06-26 35,006,807,39-0,59 -8,0% ----6,806,801 13-4
19-06-26 36,006,306,54-0,24 -3,7% ----6,316,304 13-4
19-06-26 37,004,305,79-- -- ----4,304,302 2-4
19-06-2612438,005,755,05-0,04 -0,8% ----5,905,708 8-4
19-06-26 39,003,654,30-- -- ----3,653,651 1-4
19-06-26 40,003,093,65-0,56 -15,3% 3,523,673,093,0567 13-4
19-06-26 41,003,003,06-0,06 -2,0% ----3,002,5127 13-4
19-06-26 42,002,082,54-0,46 -18,1% ----2,082,0825 13-4
19-06-26 43,002,752,08-- -- 2,002,132,752,7550 8-4
19-06-26 44,001,801,72-- -- 1,621,731,821,68116 10-4
19-06-26 45,001,201,40-0,20 -14,3% ----1,201,203 13-4
19-06-26 46,001,081,16-0,08 -6,9% ----1,080,9139 13-4
19-06-26 47,000,850,93-- -- 0,850,940,890,8512 7-4
19-06-26 48,000,640,76-0,12 -15,8% ----0,640,641 13-4
19-06-26 50,000,380,51-0,13 -25,5% --4,000,400,3812 13-4
19-06-26 52,000,290,33-0,04 -12,1% ----0,320,293 13-4
19-06-26 54,000,240,23-- -- 0,160,250,240,2415 10-4
19-06-26 55,000,170,19-0,02 -10,5% 0,120,210,170,172 13-4
19-06-26 56,000,170,15-- -- ----0,170,1730 30-3
19-06-26 58,000,140,11-- -- ----0,140,143 8-4
19-06-26 60,000,090,08-- -- 0,04--0,090,094 10-4
19-06-26 65,000,040,02-- -- --0,080,060,04101 8-4
19-06-263.73170,000,010,010,00 0,0% --0,150,010,011 13-4
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,060,010,011 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--25,84-- -- --------0 --
18-09-26 18,00--23,86-- -- --------0 --
18-09-26 20,0023,0021,94-- -- ----23,0023,003 17-2
18-09-26 22,00--19,99-- -- 19,7520,20----0 --
18-09-26 24,00--18,07-- -- --------0 --
18-09-26 26,00--16,15-- -- --------0 --
18-09-26 28,00--14,30-- -- 14,0514,55----0 --
18-09-26 29,00--13,39-- -- --------0 --
18-09-26 30,0017,6512,46-- -- ----17,7017,6520 16-3
18-09-26 32,00--10,75-- -- --------0 --
18-09-26 34,0011,059,09-- -- ----11,0511,051 24-2
18-09-26 35,007,358,34-- -- ----7,857,254 7-4
18-09-26 36,0010,007,61-- -- ----10,0010,0010 18-3
18-09-26 38,007,056,24-- -- ----7,057,0511 8-4
18-09-26 40,004,885,00-0,12 -2,4% --6,254,904,5027 13-4
18-09-26 42,004,053,97+0,08 +2,0% ----4,053,5661 13-4
18-09-26 44,003,273,12-- -- 3,053,223,363,22111 10-4
18-09-2652746,002,262,40+0,11 +4,6% ----2,262,155 13-4
18-09-262.93348,001,951,87+0,07 +3,7% ----1,971,953 10-4
18-09-261.17950,001,421,45+0,05 +3,4% ----1,421,303 13-4
18-09-26 52,001,201,12-- -- 1,051,191,201,201 10-4
18-09-26 54,000,830,84-0,01 -1,2% ----0,830,802 13-4
18-09-26 56,000,920,69-- -- ----0,920,9210 8-4
18-09-26 58,000,510,53-0,02 -3,8% ----0,530,514 13-4
18-09-261.28660,000,420,40+0,02 +5,0% 0,350,490,420,425 13-4
18-09-26 65,000,240,24-- -- ----0,240,241 31-3
18-09-26 70,000,140,16-- -- ----0,140,141 31-3
18-09-26 75,000,230,10-- -- 0,020,140,230,236 11-3
18-09-264680,000,050,08-0,03 -37,5% ----0,050,051 13-4
18-09-26 85,001,040,06+0,98 +1633,3% ----1,041,041 21-11
18-09-26 90,000,050,05-- -- --0,070,050,0510 1-4
18-09-26 100,000,050,04-- -- ----0,050,0520 2-2
18-09-26 110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,00--25,94-- -- --------0 --
18-12-26 18,3535,0023,64+11,36 +48,1% ----35,0035,001 15-12
18-12-26 20,00--22,01-- -- --------0 --
18-12-26222,0031,5020,14+0,05 +0,2% ----31,5031,501 13-8
18-12-26 22,9420,2019,27-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2018,28-- -- ----19,2019,2033 17-2
18-12-261325,0016,7517,33+0,15 +0,9% ----16,7516,755 3-3
18-12-26 26,0014,0416,43-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9015,08+21,82 +144,7% ----36,9036,901 13-11
18-12-26 28,00--14,76-- -- --------0 --
18-12-26 29,00--13,82-- -- --------0 --
18-12-26 30,0011,0512,97-- -- 12,7013,2511,0511,051 31-3
18-12-26 32,129,4811,24-- -- ----9,619,4876 31-3
18-12-26 34,0010,099,81-- -- 9,6510,1510,0910,095 10-4
18-12-26 36,708,217,98-- -- 7,858,208,218,215 10-4
18-12-26 38,006,677,16-- -- ----6,676,6715 26-3
18-12-26 40,007,106,06-- -- ----7,106,9055 8-4
18-12-26 42,004,804,98-0,18 -3,6% 4,945,254,804,803 13-4
18-12-26 44,003,954,17-0,22 -5,3% --6,503,953,9520 13-4
18-12-26 45,883,303,47-0,17 -4,9% ----3,303,224 13-4
18-12-2642648,002,622,81+0,07 +2,5% ----2,622,621 13-4
18-12-26 50,002,682,31-- -- ----2,682,6814 8-4
18-12-26 52,001,761,91-0,15 -7,9% ----1,761,762 13-4
18-12-26 54,001,891,57-- -- 1,511,691,891,896 8-4
18-12-26 55,001,521,41-- -- ----1,521,522 10-4
18-12-26 56,001,081,29-- -- ----1,081,081 31-3
18-12-26 58,000,981,06-0,08 -7,5% ----0,980,981 13-4
18-12-26 60,000,790,90-- -- ----0,790,791 31-3
18-12-26 65,000,580,54+0,04 +7,4% ----0,580,581 13-4
18-12-26 70,000,390,34-- -- 0,300,420,390,3530 30-3
18-12-26 80,000,160,15-- -- ----0,160,1611 8-4
18-12-26 90,000,080,04-- -- ----0,080,081 31-3
18-12-26 100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,04-0,03 -75,0% --0,070,020,0236 24-2
19-03-27 16,00--25,98-- -- 25,3026,80----0 --
19-03-27 18,00--24,09-- -- --------0 --
19-03-27 20,00--22,23-- -- --------0 --
19-03-27 22,00--20,39-- -- 20,0520,85----0 --
19-03-27 24,00--18,60-- -- --------0 --
19-03-27 26,00--16,86-- -- --------0 --
19-03-27 28,00--15,17-- -- --------0 --
19-03-27 29,00--14,37-- -- 14,0514,80----0 --
19-03-27 30,0012,7013,55-- -- ----12,7012,701 26-3
19-03-27 32,00--12,01-- -- --------0 --
19-03-27 34,0010,9010,58-- -- ----10,9010,901 10-4
19-03-27 36,00--9,26-- -- 9,009,55----0 --
19-03-27 38,00--8,03-- -- --------0 --
19-03-27 40,007,556,93-- -- ----7,557,558 8-4
19-03-27 42,006,105,91-- -- ----6,106,101 10-4
19-03-27344,005,105,03-- -- 4,965,255,105,101 9-4
19-03-275346,005,004,28+0,14 +3,3% ----5,004,703 8-4
19-03-27 48,004,033,63-- -- ----4,034,031 8-4
19-03-27 50,002,803,13-0,33 -10,5% ----2,802,801 13-4
19-03-27555,002,122,07+0,07 +3,4% 2,022,202,122,125 9-4
19-03-27 60,001,201,39-- -- ----1,201,201 31-3
19-03-27 70,000,640,58-- -- 0,570,780,640,642 1-4
18-06-27 25,0017,9018,13-- -- ----17,9017,901 19-3
18-06-27 26,00--17,42-- -- --------0 --
18-06-27 28,0013,5515,69-- -- 15,4016,1013,5513,551 30-3
18-06-27 30,0014,2514,13-- -- ----14,2514,255 23-3
18-06-27 35,0011,4010,60-- -- ----11,4011,404 8-4
18-06-27 40,008,707,75-- -- 7,508,058,708,604 8-4
18-06-2718045,006,405,46+0,08 +1,5% ----6,406,2039 8-4
18-06-27 50,003,983,88-- -- --4,303,983,982 10-4
18-06-2721655,002,272,73+0,11 +4,0% ----2,402,2723 31-3
18-06-27 60,001,901,99-0,09 -4,5% 1,882,161,901,907 13-4
18-06-27 70,000,951,02-- -- ----0,950,952 1-4
18-06-27 80,000,850,61-- -- ----0,850,856 18-3
18-06-27 90,000,300,32-- -- ----0,300,301 31-3
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05-- -- 0,010,200,070,072 31-3
17-12-27 15,0037,6527,27+10,38 +38,1% ----37,6537,651 8-12
17-12-27 18,3541,3524,24+17,11 +70,6% 23,8525,0041,3541,352 16-10
17-12-27 22,9437,2020,37+16,83 +82,6% ----37,2037,202 16-10
17-12-27 24,00--19,69-- -- 19,0520,25----0 --
17-12-27 25,0018,0518,87-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,09-- -- 17,5018,7022,0422,045 19-2
17-12-27 27,5318,7016,87-- -- ----18,7018,701 13-2
17-12-2722930,0013,4015,13+0,07 +0,5% ----13,4013,4070 31-3
17-12-27 32,1211,6813,68-- -- 13,1514,2511,6811,6835 30-3
17-12-27 36,7013,1010,85-- -- ----13,1013,103 12-2
17-12-27 40,008,559,22-0,67 -7,3% ----8,558,551 13-4
17-12-27 45,885,806,58-- -- ----5,805,803 27-3
17-12-27 50,005,755,26-- -- 5,005,755,805,752 8-4
17-12-2756955,004,074,00-- -- 3,834,514,254,019 10-4
17-12-2711660,003,153,16-- -- 2,853,463,153,153 9-4
17-12-27 70,002,151,87-- -- ----2,152,151 8-4
17-12-27 80,001,071,22-- -- 1,051,481,141,073 31-3
17-12-27 90,001,430,83-- -- 0,581,031,431,431 13-3
17-12-27 100,000,500,51-- -- ----0,500,502 31-3
17-12-27 120,000,250,28-- -- ----0,280,244 31-3
15-12-28 15,0032,4028,12+4,28 +15,2% ----32,4032,401 19-6
15-12-28 20,0022,0024,08-- -- ----22,0022,001 27-3
15-12-28 24,0018,5021,09-- -- ----18,5018,501 30-3
15-12-28 25,0021,7420,35-- -- 19,4521,3021,9521,742 18-3
15-12-28 26,0027,0019,65-- -- ----27,0027,001 30-1
15-12-28 28,0022,1018,30-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1517,07-- -- ----17,1517,108 19-3
15-12-2817235,0015,0514,17+0,09 +0,6% ----15,0515,0510 2-3
15-12-28 40,0011,8011,69-- -- ----11,8011,802 10-4
15-12-28 45,009,209,62-0,42 -4,4% ----9,209,201 13-4
15-12-28 50,008,607,72-- -- ----8,608,6010 10-4
15-12-28 55,005,856,60-- -- ----5,855,8540 2-4
15-12-28 60,008,005,52-- -- ----8,008,0012 17-3
15-12-28 70,004,153,90-- -- ----4,154,156 8-4
15-12-28 80,003,052,85-- -- ----3,053,0510 25-3
15-12-28 90,002,602,11-- -- ----2,602,6017 19-3
15-12-28 100,001,821,57-- -- 1,352,121,821,821 26-3
15-12-28 120,000,891,27-- -- ----0,890,8910 31-3
15-12-28 150,000,530,44-- -- ----0,550,532 2-4
21-12-29 20,0029,7525,07-- -- ----29,7529,752 10-3
21-12-29 25,0041,5021,64+19,86 +91,8% 20,4023,0541,5041,501 27-10
21-12-29 26,00--20,99-- -- --------0 --
21-12-29 28,0041,1519,84+21,31 +107,4% ----41,1541,151 13-11
21-12-29 30,0018,1018,72-- -- ----18,1017,904 1-4
21-12-2931535,0016,6816,04+0,12 +0,7% ----16,6816,68250 4-3
21-12-2936640,0014,0013,71+0,18 +1,3% 12,00--14,0014,001 9-4
21-12-29 45,0012,5511,81-- -- 10,5013,1512,5512,5510 17-2
21-12-29 50,008,8510,00-- -- ----8,858,855 31-3
21-12-29 55,007,008,65-- -- ----7,007,0010 30-3
21-12-29 60,0010,027,62-- -- 6,908,3010,0210,021 13-3
21-12-29 70,005,506,10-- -- ----5,505,501 2-4
21-12-29 80,004,155,06-- -- 3,795,404,154,1525 30-3
21-12-29 90,003,984,21-- -- ----3,983,981 25-3
21-12-29 100,002,753,64-- -- 2,296,052,752,553 7-4
21-12-29 120,002,802,66-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,67-- -- ----1,261,261 2-3
20-12-30 20,0027,2026,03-- -- ----27,2027,201 8-4
20-12-30 25,0027,5822,97-- -- ----27,6527,5833 16-3
20-12-30 26,00--22,37-- -- --------0 --
20-12-30228,0024,2021,29+0,05 +0,2% ----24,2024,202 11-2
20-12-30 30,0020,7520,19-- -- 18,7521,7020,7520,751 10-4
20-12-30 35,0021,6517,78-- -- ----21,6521,652 4-2
20-12-30 40,0018,3515,60-- -- ----19,8516,903 18-3
20-12-30 45,0012,4013,73-- -- ----12,4012,403 1-4
20-12-30 50,0012,0812,13-0,05 -0,4% 10,6513,7012,0812,081 13-4
20-12-30 55,0010,6010,72-- -- ----11,5010,602 26-3
20-12-30 60,0010,259,57-- -- ----10,2510,251 8-4
20-12-30 70,008,507,67-- -- 6,2014,708,508,005 8-4
20-12-30 80,006,386,23+0,15 +2,4% 5,407,256,386,381 13-4
20-12-30 90,005,305,24-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,204,40-- -- ----6,206,201 17-3
20-12-30 120,003,723,21+0,51 +15,9% ----3,723,721 13-4
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?