Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,5542,425-0,88 -2,1% 42,03541,372.170.86217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 5.760 (642 Calls, 5.118 Puts)
Totaal open interest bij opening 16.665 (9.153 Calls, 7.512 Puts)
Call / Put ratio 0,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--22,45-- -- --------0 --
15-05-26 22,00--20,46-- -- --------0 --
15-05-26 24,00--18,46-- -- --------0 --
15-05-26 26,00--16,46-- -- --------0 --
15-05-26 27,00--15,47-- -- --------0 --
15-05-26 28,00--14,47-- -- --------0 --
15-05-26 29,00--13,48-- -- --------0 --
15-05-26 30,00--12,49-- -- --------0 --
15-05-26 32,00--10,54-- -- --------0 --
15-05-26 33,0011,469,59-- -- ----11,4611,4615 17-4
15-05-26 34,00--8,59-- -- --------0 --
15-05-26 35,008,397,66-- -- ----8,398,396 16-4
15-05-26 36,007,226,68-- -- ----7,227,222 17-4
15-05-26 37,005,675,76-- -- ----5,675,6725 15-4
15-05-26 38,007,004,89-- -- ----7,006,002 17-4
15-05-26 39,005,544,06-- -- ----5,545,541 20-4
15-05-26 40,004,513,30-- -- ----4,514,511 20-4
15-05-26 41,002,002,63-0,63 -24,0% --7,952,202,0010 17:09
15-05-26 42,001,532,04-0,51 -25,0% 1,30--1,761,5120 16:57
15-05-26 43,001,161,55-0,39 -25,2% ----1,281,1020 17:25
15-05-26 44,000,801,15-0,35 -30,4% --2,000,800,8034 16:00
15-05-26 45,000,570,85-0,28 -32,9% ----0,670,5767 17:17
15-05-26 46,000,420,62-0,20 -32,3% --2,500,470,4030 17:21
15-05-26 47,000,300,46-0,16 -34,8% ----0,360,3070 15:56
15-05-26 48,000,300,32-- -- ----0,350,2915 22-4
15-05-26 49,000,400,25-- -- --0,280,400,401 21-4
15-05-26 50,000,100,18-0,08 -44,4% --0,420,100,1010 16:02
15-05-26 51,000,120,11-- -- ----0,120,123 22-4
15-05-2625052,000,150,08-0,02 -25,0% ----0,150,152 20-4
15-05-26 54,000,050,04-- -- --0,450,050,052 16-4
15-05-26 56,000,500,01-- -- ----0,500,502 10-3
15-05-26 58,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,12----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26 18,0024,2524,49-- -- ----24,2524,251 5-3
19-06-26 20,0038,9022,50+16,40 +72,9% ----38,9038,9010 18-11
19-06-26 22,0023,7620,51-- -- ----23,79--75 4-2
19-06-26 24,0020,1018,53-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1417,54-- -- ----18,1418,141 18-3
19-06-26 26,00--16,56-- -- --------0 --
19-06-26 27,00--15,58-- -- --------0 --
19-06-26 28,0016,4514,60-- -- ----16,4516,452 3-3
19-06-26 29,00--13,63-- -- --------0 --
19-06-26 30,0012,0512,69-0,64 -5,0% ----12,0512,051 10:45
19-06-26 32,00--10,76-- -- --------0 --
19-06-26 33,008,159,84-- -- ----8,158,155 7-4
19-06-26 34,006,358,91-- -- ----6,356,351 31-3
19-06-26 35,008,108,01-- -- ----8,108,101 16-4
19-06-26 36,006,307,16-- -- ----6,316,304 13-4
19-06-26 37,005,806,30-- -- ----5,805,8059 14-4
19-06-26 38,005,755,53-- -- ----5,755,751 22-4
19-06-26 39,005,254,78-- -- ----5,255,251 17-4
19-06-26 40,003,604,08-0,48 -11,8% ----3,603,6053 15:50
19-06-26 41,003,853,45-- -- ----3,853,851 16-4
19-06-26 42,002,922,88-- -- ----2,922,903 22-4
19-06-26 43,002,002,40-0,40 -16,7% ----2,002,001 11:04
19-06-26 44,002,111,98-- -- ----2,112,111 22-4
19-06-26 45,001,401,61-0,21 -13,0% ----1,401,3542 11:58
19-06-26 46,001,401,30-- -- ----1,401,401 22-4
19-06-26 47,000,891,06-0,17 -16,0% --0,900,890,891 13:14
19-06-26 48,000,670,86-0,19 -22,1% ----0,750,6715 17:10
19-06-26 49,000,700,71-- -- ----0,720,705 22-4
19-06-26 50,000,440,58-0,14 -24,1% --0,890,480,4458 17:14
19-06-26 52,000,350,37-- -- ----0,350,3426 22-4
19-06-26 54,000,200,25-0,05 -20,0% ----0,200,201 12:59
19-06-26 55,000,150,20-0,05 -25,0% ----0,150,154 14:02
19-06-26 56,000,140,16-- -- ----0,140,141 15-4
19-06-261.05558,000,140,11-0,03 -27,3% ----0,140,143 8-4
19-06-26 60,000,060,07-0,01 -14,3% --0,290,060,064 14:02
19-06-26 65,000,040,02-- -- ----0,060,04101 8-4
19-06-263.72970,000,020,01-- -- 0,010,070,020,022 20-4
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,100,010,011 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
17-07-26 20,00------ -- --------0 --
17-07-26 22,00--20,56-- -- --------0 --
17-07-26 24,00--18,58-- -- --------0 --
17-07-26 26,00--16,61-- -- --------0 --
17-07-26 28,00--14,66-- -- --------0 --
17-07-26 29,00--13,70-- -- --------0 --
17-07-26 30,00--12,75-- -- --------0 --
17-07-26 32,00--10,90-- -- --------0 --
17-07-26 34,00--9,12-- -- --------0 --
17-07-26 36,00--7,48-- -- --------0 --
17-07-26 37,00--6,70-- -- --------0 --
17-07-26 38,00--5,92-- -- --------0 --
17-07-26 39,00--5,24-- -- --------0 --
17-07-26 40,00--4,54-- -- --------0 --
17-07-26 41,00--3,96-- -- --------0 --
17-07-26 42,00--3,40-- -- --------0 --
17-07-26 43,00--2,91-- -- --------0 --
17-07-26 44,003,242,46-- -- ----3,243,224 21-4
17-07-26 45,00--2,08-- -- --------0 --
17-07-26 46,001,521,76-0,24 -13,6% ----1,521,521 11:25
17-07-26 47,00--1,47-- -- --------0 --
17-07-26 48,001,351,24-- -- ----1,351,3515 22-4
17-07-26 49,00--1,05-- -- --------0 --
17-07-26 50,000,750,89-0,14 -15,7% ----0,750,752 10:09
17-07-26 52,000,550,64-0,09 -14,1% ----0,550,551 14:07
17-07-26 54,00--0,45-- -- --------0 --
17-07-26 56,00--0,32-- -- --------0 --
17-07-26 58,00--0,21-- -- --------0 --
17-07-26 60,00--0,18-- -- --0,57----0 --
18-09-26 16,00--26,69-- -- --------0 --
18-09-26 18,00--24,72-- -- --------0 --
18-09-26 20,0023,0022,72-- -- ----23,0023,003 17-2
18-09-26 22,00--20,79-- -- --------0 --
18-09-26 24,00--18,87-- -- --------0 --
18-09-26 26,00--16,92-- -- --------0 --
18-09-26 28,0015,2015,06-- -- ----15,2015,201 22-4
18-09-26 29,00--14,09-- -- --------0 --
18-09-26 30,0015,4013,21-- -- ----15,4014,402 17-4
18-09-26 32,00--11,43-- -- --------0 --
18-09-26 34,009,409,78-0,38 -3,9% ----9,409,402 15:14
18-09-26 35,0010,408,95-- -- ----10,4010,401 20-4
18-09-26 36,008,258,20-- -- ----8,258,251 22-4
18-09-26 38,008,506,80-- -- ----8,508,506 17-4
18-09-26 40,005,085,49-0,41 -7,5% ----5,085,0046 15:38
18-09-26 42,004,084,40-0,32 -7,3% ----4,083,9526 13:24
18-09-26 44,003,133,46-0,33 -9,5% ----3,153,1332 13:34
18-09-26 46,002,312,68-0,37 -13,8% ----2,502,3030 17:21
18-09-262.96948,001,782,08-0,22 -10,6% ----1,891,7817 16:11
18-09-26 50,001,891,62-- -- ----1,951,896 21-4
18-09-26 52,001,401,25-- -- ----1,401,403 21-4
18-09-26 54,000,980,98-- -- ----0,980,9810 22-4
18-09-26 56,000,760,76-- -- ----0,760,76100 22-4
18-09-26 58,000,740,60-- -- ----0,740,623 17-4
18-09-26 60,000,410,46-0,05 -10,9% ----0,410,411 17:13
18-09-26 65,000,260,27-- -- ----0,260,26100 22-4
18-09-26 70,000,140,15-- -- ----0,140,141 31-3
18-09-26 75,000,230,10-- -- ----0,230,236 11-3
18-09-26 80,000,050,04-- -- ----0,050,051 13-4
18-09-26 85,000,040,02-- -- ----0,040,041 20-4
18-09-26 90,000,050,01-- -- ----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% --0,060,130,132 28-11
18-12-26 16,00--26,69-- -- --------0 --
18-12-26 18,3535,0024,44+10,56 +43,2% ----35,0035,001 15-12
18-12-26 20,00--22,89-- -- --------0 --
18-12-26222,0031,5020,97-0,75 -3,6% ----31,5031,501 13-8
18-12-26 22,9420,2020,07-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2019,07-- -- --24,0019,2019,2033 17-2
18-12-26 25,0016,7518,14-- -- ----16,7516,755 3-3
18-12-26 26,0014,0417,21-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9015,86+21,04 +132,7% ----36,9036,901 13-11
18-12-26 28,00--15,49-- -- --------0 --
18-12-26 29,00--14,64-- -- --------0 --
18-12-26 30,0011,0513,68-- -- ----11,0511,051 31-3
18-12-26 32,1212,0211,93-- -- ----12,0212,024 22-4
18-12-26 34,0010,0910,53-- -- ----10,0910,095 10-4
18-12-26 36,708,678,62-- -- ----8,678,674 22-4
18-12-26 38,007,957,76-- -- ----7,957,9510 17-4
18-12-26 40,006,706,56-- -- ----6,706,702 22-4
18-12-26 42,005,605,48-- -- ----5,605,603 22-4
18-12-26 44,004,224,57-0,35 -7,7% ----4,224,2210 11:34
18-12-26 45,883,543,82-0,28 -7,3% ----3,543,541 13:55
18-12-26 48,003,523,13-- -- ----3,523,521 21-4
18-12-26 50,002,622,56-- -- ----2,622,627 17-4
18-12-26 52,002,152,12-- -- ----2,152,157 17-4
18-12-26 54,001,891,73-- -- ----1,891,896 8-4
18-12-26 55,002,041,57-- -- ----2,042,0425 17-4
18-12-26 56,001,751,44-- -- ----1,751,7510 17-4
18-12-26 58,001,191,18-- -- ----1,221,192 17-4
18-12-26 60,000,880,98-0,10 -10,2% ----0,900,886 12:12
18-12-26 65,000,550,60-0,05 -8,3% ----0,550,552 15:56
18-12-26 70,000,380,39-- -- ----0,380,385 15-4
18-12-26 80,000,160,16-- -- ----0,160,161 22-4
18-12-26 90,000,080,08-- -- ----0,080,081 31-3
18-12-26 100,000,060,04-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--26,84-- -- --------0 --
19-03-27 18,00--24,93-- -- --------0 --
19-03-27 20,00--23,05-- -- --------0 --
19-03-27 22,00--21,20-- -- --------0 --
19-03-27 24,00--19,49-- -- --------0 --
19-03-27 26,00--17,59-- -- --------0 --
19-03-27 28,00--15,98-- -- --------0 --
19-03-27 29,00--15,13-- -- --------0 --
19-03-27 30,0013,5014,23-0,73 -5,1% ----13,5013,501 16:21
19-03-27 32,00--12,70-- -- --------0 --
19-03-27 34,0010,9011,20-- -- ----10,9010,901 14-4
19-03-27 36,009,309,87-- -- ----9,309,301 14-4
19-03-27 38,008,908,62-- -- ----8,908,9039 22-4
19-03-27 40,007,657,44-- -- ----7,807,6544 22-4
19-03-27 42,005,806,43-0,63 -9,8% ----5,805,801 16:02
19-03-27 44,005,455,47-- -- ----5,455,459 22-4
19-03-27 46,004,854,66-- -- ----4,854,851 22-4
19-03-27 48,004,033,96-- -- ----4,034,031 8-4
19-03-27 50,004,183,36-- -- ----4,184,1833 17-4
19-03-27 52,002,742,91-0,17 -5,8% ----2,742,556 17:02
19-03-27 55,002,802,23-- -- ----2,802,801 17-4
19-03-27 60,001,581,52-- -- ----1,581,582 21-4
19-03-27 70,000,640,65-- -- ----0,640,642 1-4
18-06-27 25,0017,9018,89-- -- ----17,9017,901 19-3
18-06-27 26,00--18,14-- -- --------0 --
18-06-27 28,0013,5516,41-- -- ----13,5513,551 30-3
18-06-27 30,0015,1514,83-- -- ----15,1515,151 22-4
18-06-27 35,0010,7011,27-- -- ----10,8010,705 14-4
18-06-27 40,008,558,29-- -- ----8,558,554 21-4
18-06-27 45,005,705,90-0,20 -3,4% ----5,705,701 14:09
18-06-2726650,004,824,20-0,34 -8,1% ----4,824,822 21-4
18-06-27 55,002,272,98-- -- ----2,402,2723 31-3
18-06-27 60,002,152,13-- -- ----2,182,1244 22-4
18-06-27 70,001,151,13-- -- ----1,151,102 22-4
18-06-27 80,000,850,64-- -- ----0,850,856 18-3
18-06-27 90,000,300,33-- -- ----0,300,301 31-3
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05-- -- ----0,070,072 31-3
17-12-27 15,0037,6528,12+9,53 +33,9% ----37,6537,651 8-12
17-12-27 18,3541,3525,08+16,27 +64,9% ----41,3541,352 16-10
17-12-27622,9437,2021,17-0,73 -3,4% ----37,2037,202 16-10
17-12-27 24,00--20,32-- -- --------0 --
17-12-27 25,0018,0519,63-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,81-- -- ----22,0422,045 19-2
17-12-27 27,5318,7017,66-- -- ----18,7018,701 13-2
17-12-27 30,0016,0015,78-- -- ----16,0016,003 16-4
17-12-27 32,1211,6814,32-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3311,47-- -- ----11,3311,3320 15-4
17-12-27 40,0010,569,76-- -- ----10,5610,564 21-4
17-12-27 45,887,157,10-- -- ----7,157,1521 22-4
17-12-27 50,005,755,67-- -- ----5,805,752 8-4
17-12-27 55,004,804,30-- -- 3,19--4,804,801 21-4
17-12-27 60,003,153,30-- -- 2,35--3,153,153 9-4
17-12-27 70,002,002,01-- -- ----2,002,005 22-4
17-12-27 80,001,501,29-- -- ----1,641,503 17-4
17-12-27 90,001,430,83-- -- ----1,431,431 13-3
17-12-27 100,000,540,540,00 0,0% ----0,540,541 16:01
17-12-27 120,000,250,25-- -- ----0,280,244 31-3
15-12-28 15,0032,4028,92+3,48 +12,0% ----32,4032,401 19-6
15-12-28 20,0025,4024,84-- -- ----25,4025,401 16-4
15-12-28 24,0018,5021,76-- -- ----18,5018,501 30-3
15-12-28 25,0021,7421,04-- -- ----21,9521,742 18-3
15-12-28 26,0027,0020,33-- -- ----27,0027,001 30-1
15-12-28 28,0022,1018,93-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1517,63-- -- ----17,1517,108 19-3
15-12-28 35,0014,8514,67-- -- ----14,8514,8513 17-4
15-12-28 40,0011,7512,14-0,39 -3,2% ----11,7511,7510 09:20
15-12-28 45,009,709,99-- -- ----9,709,701 15-4
15-12-28 50,008,358,23-- -- ----8,358,351 22-4
15-12-28 55,005,856,85-- -- ----5,855,8540 2-4
15-12-28 60,006,555,69-- -- ----6,556,5525 17-4
15-12-28 70,004,004,03-0,03 -0,7% ----4,004,001 09:02
15-12-28 80,003,052,92-- -- ----3,053,0510 25-3
15-12-28 90,002,602,16-- -- ----2,602,6017 19-3
15-12-28 100,001,821,62-- -- ----1,821,821 26-3
15-12-28 120,000,890,88-- -- ----0,890,8910 31-3
15-12-2891150,000,530,37+0,11 +29,7% ----0,550,532 2-4
21-12-29 20,0029,7525,88-- -- ----29,7529,752 10-3
21-12-29 25,0041,5022,43+19,07 +85,0% ----41,5041,501 27-10
21-12-29 26,00--21,78-- -- --------0 --
21-12-29 28,0041,1520,51+20,64 +100,6% ----41,1541,151 13-11
21-12-29 30,0020,6019,30-- -- ----20,6020,602 21-4
21-12-29 35,0016,6816,55-- -- ----16,6816,68250 4-3
21-12-29 40,0013,9014,21-0,31 -2,2% ----13,9013,901 09:15
21-12-29 45,0012,5512,19-- -- ----12,5512,5510 17-2
21-12-299050,008,8510,48-0,43 -4,1% ----8,858,855 31-3
21-12-29 55,007,008,99-- -- ----7,007,0010 30-3
21-12-29 60,008,007,85-- -- ----8,008,001 17-4
21-12-29 70,005,506,05-- -- ----5,505,501 2-4
21-12-29 80,005,254,80-- -- ----5,255,2511 20-4
21-12-29 90,003,983,88-- -- ----3,983,981 25-3
21-12-29 100,002,753,23-- -- --6,052,752,553 7-4
21-12-29 120,002,802,20-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,24-- -- ----1,261,261 2-3
20-12-30 20,0028,1026,76-- -- ----28,1028,102 20-4
20-12-30 25,0027,5823,58-- -- ----27,6527,5833 16-3
20-12-30 26,00--22,98-- -- --------0 --
20-12-30 28,0024,2021,83-- -- ----24,2024,202 11-2
20-12-30 30,0023,0020,75-- -- ----23,0023,003 17-4
20-12-30 35,0018,6018,25-- -- ----18,6018,6013 17-4
20-12-30 40,0018,3516,05-- -- ----19,8516,903 18-3
20-12-30 45,0014,0014,12-0,12 -0,8% ----14,0014,002 16:24
20-12-30 50,0012,0812,46-- -- ----12,0812,081 13-4
20-12-30 55,0010,6011,07-- -- ----11,5010,602 26-3
20-12-30 60,0010,609,86-- -- ----10,6010,6018 21-4
20-12-30 70,008,657,89-- -- 6,2014,708,658,655 22-4
20-12-30 80,006,386,43-- -- ----6,386,381 13-4
20-12-30 90,005,305,34-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,204,47-- -- ----6,206,201 17-3
20-12-30 120,003,723,23-- -- ----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?