Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 38,21539,09-0,88 -2,2% 39,5838,2157.933.90517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-6-2026)
Totaal volume 6.609 (3.376 Calls, 3.233 Puts)
Totaal open interest bij opening 229.107 (210.115 Calls, 18.992 Puts)
Call / Put ratio 1,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,21-- -- --------0 5-3
19-06-26 20,0021,0019,21-- -- ----21,0021,003 5-6
19-06-26 22,0023,7617,21-- -- --------0 4-2
19-06-26 24,0020,1015,21-- -- 15,2015,55----0 19-2
19-06-26 25,0018,1414,21-- -- ----18,1418,141 18-3
19-06-26 26,00--13,21-- -- --------0 --
19-06-26 27,00--12,21-0,12 -1,0% --------0 --
19-06-26 28,0010,9011,21-- -- ----10,9010,902 18-5
19-06-26 29,0011,3010,21-- -- 10,2010,55----0 25-5
19-06-26 30,0010,909,21-- -- --9,5010,9010,901 5-6
19-06-26 32,00--7,21-- -- --------0 --
19-06-26 33,006,256,21-- -- 6,206,556,256,251 12-6
19-06-26 34,005,555,22-- -- 5,205,555,555,552 17-6
19-06-26 35,004,394,22-- -- ----4,394,395 12-6
19-06-26 35,50--3,72-- -- 3,554,20----0 --
19-06-26 36,003,293,23+0,06 +1,9% ----3,292,7850 18-6
19-06-26 36,50--2,74-- -- --------0 --
19-06-2616037,006,252,25-0,14 -6,2% --------0 2-6
19-06-26 37,502,101,77-- -- ----2,101,76400 17-6
19-06-26 38,001,281,32-0,04 -3,0% ----1,500,99586 18-6
19-06-26 38,501,050,93+0,12 +12,9% ----1,050,44380 18-6
19-06-26 39,000,540,59-0,05 -8,5% ----0,540,281.227 18-6
19-06-26 39,500,180,35-0,17 -48,6% 0,120,300,180,1825 18-6
19-06-262.49240,000,160,22-0,18 -81,8% --0,150,160,07111 18-6
19-06-26 40,500,070,13-0,06 -46,2% --0,200,070,073 18-6
19-06-26 41,000,020,07-0,05 -71,4% --0,060,050,0230 18-6
19-06-26 41,500,110,03-- -- ----0,110,115 16-6
19-06-261.54642,000,050,01-- -- --0,050,060,0413 17-6
19-06-26442,500,280,01-- -- ----0,280,281 11-6
19-06-261.81543,000,010,010,00 0,0% ----0,010,018 18-6
19-06-2618.83044,000,030,06-0,03 -50,0% --1,800,030,0313 16-6
19-06-268.74245,000,010,02-0,01 -50,0% --1,050,010,016 17-6
19-06-2653.26146,000,140,01-- -- --0,030,140,141 9-6
19-06-2630047,000,100,01-- -- --0,070,100,1010 8-6
19-06-268.03048,000,080,01-- -- --0,060,080,087 9-6
19-06-261.55049,000,370,04-- -- ----0,370,211.547 2-6
19-06-265.80350,000,010,02-0,01 -50,0% --0,030,010,011 18-6
19-06-2649.22852,000,020,01+0,01 +100,0% ----0,020,021 10-6
19-06-2624.97854,000,010,010,00 0,0% --0,050,010,011 11-6
19-06-266.27755,000,110,14-- -- --0,060,130,04497 2-6
19-06-261.00756,000,020,12-0,10 -83,3% ----0,020,0240 9-6
19-06-261.01758,000,020,09-0,07 -77,8% --0,060,020,0136 9-6
19-06-262.61760,000,020,06-- -- ----0,020,021 2-6
19-06-2640865,000,020,03-- -- --0,050,020,022 12-5
19-06-263.72870,000,010,02-0,01 -50,0% ----0,010,011 8-6
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2640180,000,010,010,00 0,0% 0,010,060,010,011 14-5
19-06-26685,000,08---- -- --------0 22-1
19-06-267790,000,01---- -- --0,01----0 14-5
19-06-261100,000,030,01-- -- --0,010,030,031 16-1
19-06-2637110,000,02---- -- --0,03----0 27-11
17-07-26 20,00--19,25-- -- --------0 --
17-07-26 22,00--17,26-- -- --------0 --
17-07-26 24,00--15,26-- -- --------0 --
17-07-26 26,00--13,27-- -- 13,3013,60----0 --
17-07-26 27,00--12,27-- -- --------0 --
17-07-26 28,00--11,28-- -- --------0 --
17-07-26 29,00--10,29-- -- 10,3010,65----0 --
17-07-26 30,00--9,30-- -- --------0 --
17-07-26 32,00--7,36-- -- --------0 --
17-07-26 33,00--6,42-- -- --------0 --
17-07-2616434,005,555,49-0,12 -2,2% 5,505,805,555,55138 18-6
17-07-26 35,004,904,61-- -- ----4,904,905 12-6
17-07-26 36,003,903,79+0,11 +2,9% ----3,903,9014 18-6
17-07-26 37,006,153,04-- -- ----6,156,152 2-6
17-07-26 38,002,302,37-0,07 -3,0% --2,752,452,30120 18-6
17-07-26 39,001,561,82-0,26 -14,3% ----1,571,565 18-6
17-07-26 40,001,301,33-0,03 -2,3% 1,291,441,301,107 18-6
17-07-26 41,001,000,98+0,02 +2,0% ----1,051,009 18-6
17-07-26 42,000,790,73+0,06 +8,2% 0,55--0,790,5838 18-6
17-07-26 43,000,500,54-0,04 -7,4% ----0,570,4818 18-6
17-07-2641544,000,330,39-0,06 -15,4% 0,340,410,330,331 18-6
17-07-26 45,000,270,28-0,01 -3,6% ----0,270,271 18-6
17-07-26 46,000,180,21-0,03 -14,3% ----0,180,182 18-6
17-07-26 47,000,170,16+0,01 +6,3% ----0,170,17100 18-6
17-07-26 48,000,130,12-- -- 0,090,140,130,1350 17-6
17-07-26 49,000,140,10-- -- ----0,140,145 16-6
17-07-26 50,000,080,080,00 0,0% ----0,080,0720 18-6
17-07-26 52,000,060,03-- -- ----0,060,065 16-6
17-07-26 54,000,030,01-- -- --0,070,040,036 16-6
17-07-26 56,00--0,01-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 20,00--19,31-- -- 19,3019,65----0 --
21-08-26 22,00--17,32-- -- --------0 --
21-08-26 24,00--15,35-- -- --------0 --
21-08-26 26,00--13,38-- -- --------0 --
21-08-26 27,00--12,41-- -- 12,4512,75----0 --
21-08-26 28,00--11,48-- -- --------0 --
21-08-26 29,00--10,51-- -- --------0 --
21-08-26 30,0011,409,56-- -- ----11,4011,401 5-6
21-08-26 32,00--7,72-- -- 7,758,00----0 --
21-08-26 33,00--6,84-- -- --------0 --
21-08-26 34,006,856,00-- -- ----6,856,853 8-6
21-08-26 35,005,305,21-- -- ----5,305,3084 12-6
21-08-26 36,004,684,49-- -- 4,464,654,684,6814 16-6
21-08-26 37,003,483,82-0,34 -8,9% ----3,483,48101 18-6
21-08-26 38,004,103,22-0,13 -4,0% ----4,104,105 25-5
21-08-26 39,003,142,67-- -- --------38 12-6
21-08-26 40,002,102,19-0,09 -4,1% 2,172,302,102,1010 18-6
21-08-26 41,001,851,80+0,05 +2,8% ----1,851,658 18-6
21-08-26 42,001,531,48+0,05 +3,4% ----1,531,531 18-6
21-08-26 43,001,231,22-- -- ----1,231,233 16-6
21-08-26 44,001,011,01-- -- 0,961,061,011,011 17-6
21-08-26 45,000,900,83+0,07 +8,4% ----0,900,902 18-6
21-08-26 46,000,640,68-0,04 -5,9% ----0,640,641 18-6
21-08-26 47,00--0,56-- -- 0,490,60----0 --
21-08-26 48,000,470,46-- -- ----0,480,472 17-6
21-08-26 50,000,280,32-0,04 -12,5% 0,30--0,280,2820 18-6
21-08-26 52,000,680,18-- -- 0,180,260,680,6810 3-6
21-08-26 54,000,470,10-- -- ----0,470,47106 3-6
21-08-26 56,000,370,06-- -- --------0 3-6
18-09-26 16,00--23,33-- -- 22,7524,25----0 --
18-09-26 18,00--21,35-- -- --------0 --
18-09-26320,0022,4519,38-0,12 -0,6% 19,4019,70----0 2-6
18-09-26 22,00--17,41-- -- --------0 --
18-09-26 24,00--15,45-- -- --------0 --
18-09-26 26,00--13,52-- -- 13,5013,85----0 --
18-09-26 28,0013,2011,61-- -- ----13,2013,201 25-5
18-09-26 29,00--10,67-- -- --------0 --
18-09-26 30,009,809,75-- -- ----9,809,802 17-6
18-09-26 32,009,687,99-- -- ----9,689,6815 19-5
18-09-26 34,006,556,37-- -- 6,356,606,556,551 12-6
18-09-26 35,005,655,62-- -- ----5,655,404 16-6
18-09-2618636,004,724,93-0,13 -2,6% ----4,724,72128 16-6
18-09-26 38,003,773,68+0,09 +2,4% ----3,773,677 18-6
18-09-265.65040,002,682,70-0,13 -4,8% 2,652,802,682,4319 18-6
18-09-26 42,001,851,96-0,11 -5,6% ----1,851,852 18-6
18-09-26 44,001,401,41-0,01 -0,7% 1,00--1,401,286 18-6
18-09-26 46,001,041,02+0,02 +2,0% ----1,041,041 18-6
18-09-26 48,000,700,74-0,04 -5,4% ----0,700,703 18-6
18-09-26 50,000,520,53-0,01 -1,9% 0,490,570,520,521 18-6
18-09-261.01652,000,380,39-0,02 -5,1% ----0,380,381 18-6
18-09-26 54,000,300,29-- -- ----0,300,306 17-6
18-09-26 56,000,230,21-- -- ----0,230,231 17-6
18-09-261.00358,000,150,16-0,01 -6,3% 0,120,20----1 18-6
18-09-26 60,000,150,14-- -- ----0,150,151 15-6
18-09-26 65,000,160,08-- -- ----0,160,105 2-6
18-09-26 70,000,040,03-- -- ----0,040,041 17-6
18-09-2610775,000,060,01-- -- --0,100,060,061 8-6
18-09-264780,000,010,010,00 0,0% 0,010,050,010,011 18-6
18-09-261085,000,010,01-- -- ----0,010,011 2-6
18-09-265090,000,050,01-- -- --0,060,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 16,0023,3023,38-- -- --------0 14-5
18-12-26 18,3535,0021,09+13,91 +66,0% --------0 15-12
18-12-26 20,00--19,51-- -- --------0 --
18-12-26222,0031,5017,59-0,12 -0,7% --------0 13-8
18-12-26 22,9420,2016,70-- -- --------0 17-2
18-12-263424,0017,7015,69-0,11 -0,7% --------0 27-4
18-12-261325,0016,7514,76-0,12 -0,8% --------0 3-3
18-12-269726,0014,3813,84-0,11 -0,8% --------0 26-5
18-12-26 27,5311,5212,46-- -- --------0 12-5
18-12-26 28,00--12,05-- -- --------0 --
18-12-26 29,00--11,18-- -- --------0 --
18-12-26 30,0010,9510,35-- -- ----10,9510,952 10-6
18-12-26 32,128,708,68+0,02 +0,2% ----8,708,7010 18-6
18-12-262534,007,007,32-0,11 -1,5% ----7,007,007 18-6
18-12-26 36,705,305,61-0,31 -5,5% ----5,305,307 18-6
18-12-26 38,004,764,88-- -- ----4,804,764 16-6
18-12-26 40,004,003,93-- -- ----4,003,9013 17-6
18-12-26 42,003,253,10+0,15 +4,8% ----3,253,254 18-6
18-12-26 44,002,542,49+0,05 +2,0% 0,20--2,542,5410 18-6
18-12-26 45,881,852,01-0,16 -8,0% --2,751,901,852 18-6
18-12-26 48,001,601,58-- -- ----1,701,6080 16-6
18-12-26 50,001,251,26-- -- ----1,321,2556 17-6
18-12-26 52,001,021,01-- -- 0,971,071,071,024 17-6
18-12-26 54,000,800,82-0,02 -2,4% ----0,800,7515 18-6
18-12-26 55,000,720,73-0,01 -1,4% ----0,720,721 18-6
18-12-26 56,000,650,65-- -- ----0,690,6528 17-6
18-12-26 58,000,660,53-- -- ----0,660,665 12-6
18-12-26 60,000,470,43-- -- ----0,470,467 17-6
18-12-26 65,000,290,28-- -- 0,220,310,290,294 17-6
18-12-261.80570,000,140,17-0,02 -11,8% ----0,140,141 29-5
18-12-26 80,000,050,07-0,02 -28,6% ----0,050,052 18-6
18-12-26 90,000,080,04-- -- ----0,080,081 31-3
18-12-26 100,000,040,02-- -- ----0,040,0440 3-6
18-12-2697120,000,020,01-- -- --------0 24-2
19-03-27 16,0024,2023,46-- -- ----24,2023,902 11-6
19-03-27 18,00--21,56-- -- --------0 --
19-03-27 20,0021,3519,68-- -- 19,5520,10----0 27-4
19-03-27 22,00--17,83-- -- --------0 --
19-03-27 24,00--16,00-- -- --------0 --
19-03-27126,0014,5014,24-0,09 -0,6% --------0 27-5
19-03-27 28,00--12,55-- -- 12,4512,95----0 --
19-03-27 29,00--11,75-- -- --------0 --
19-03-27 30,0010,6510,96-0,31 -2,8% ----10,6510,651 18-6
19-03-27 32,009,609,48-- -- ----9,609,601 17-6
19-03-27 34,008,008,14-- -- 8,008,408,008,005 16-6
19-03-27 36,006,706,91-- -- ----6,706,701 17-6
19-03-27 38,005,865,82+0,04 +0,7% ----5,865,504 18-6
19-03-27 40,004,804,86-0,06 -1,2% ----4,804,801 18-6
19-03-27 42,003,864,07-0,21 -5,2% 3,984,203,863,868 18-6
19-03-27 44,003,253,38-0,13 -3,8% ----3,283,185 18-6
19-03-27 46,002,752,81-0,06 -2,1% ----2,752,751 18-6
19-03-27 48,002,352,34+0,01 +0,4% ----2,422,2055 18-6
19-03-2751650,002,231,94-0,06 -3,1% 1,872,022,312,2230 15-6
19-03-2712452,001,631,63-0,09 -5,5% 1,551,701,631,631 18-6
19-03-27 55,001,321,25-- -- ----1,321,322 16-6
19-03-2712360,001,550,82-0,04 -4,9% --------0 2-6
19-03-27 70,000,370,39-- -- ----0,370,374 14-5
18-06-27 25,0015,6015,54-- -- ----15,6015,601 16-6
18-06-27 26,0015,3514,72-- -- ----15,3515,3510 17-6
18-06-27528,0012,8013,12-0,10 -0,8% ----12,8012,801 12-5
18-06-27 30,0011,8011,62-- -- ----11,8011,801 17-6
18-06-27 35,008,068,32-0,26 -3,1% 8,208,608,308,063 18-6
18-06-27 40,005,505,80-0,30 -5,2% ----5,605,503 18-6
18-06-27 45,003,953,92-- -- ----3,953,952 17-6
18-06-27 50,002,702,72-0,02 -0,7% ----2,702,69150 18-6
18-06-27 55,001,891,88-- -- 1,761,961,931,8918 16-6
18-06-27 60,001,351,31-- -- --8,001,351,35113 17-6
18-06-274.89270,000,850,67-0,04 -6,0% 0,570,740,850,852 15-6
18-06-27 80,000,380,36-- -- --3,000,380,3548 17-6
18-06-27 90,000,300,19-- -- --------0 31-3
18-06-27 100,000,390,10-- -- 0,020,180,390,3940 12-3
18-06-27 120,000,070,02-- -- --------0 31-3
17-12-27 15,0025,7024,88-- -- ----25,7025,701 10-6
17-12-27 18,3541,3521,91+19,44 +88,7% --------0 16-10
17-12-27 22,9437,2018,04+19,16 +106,2% --------0 16-10
17-12-27 24,00--17,21-- -- --------0 --
17-12-27 25,0017,1516,43-- -- ----17,1517,151 8-6
17-12-27 26,0022,0415,67-- -- --------0 19-2
17-12-27 27,5318,7014,56-- -- --------0 13-2
17-12-27 30,0012,7012,79-- -- --------0 1-6
17-12-27 32,1212,5011,49-- -- --------0 4-6
17-12-27 36,708,908,94-- -- ----8,908,9050 16-6
17-12-2726840,007,407,34-0,04 -0,5% ----7,407,255 17-6
17-12-27 45,885,355,17-- -- 5,00--5,355,3510 12-6
17-12-27 50,005,404,05-- -- ----5,405,404 3-6
17-12-27 55,002,903,10-0,20 -6,5% ----2,902,904 18-6
17-12-27 60,002,302,36-- -- ----2,402,308 17-6
17-12-27 70,002,041,41-- -- ----2,041,8535 2-6
17-12-27 80,001,090,89-- -- ----1,091,0916 11-6
17-12-27 90,000,720,59-- -- 0,390,74----0 4-6
17-12-27 100,000,500,40-- -- ----0,500,5010 4-6
17-12-27 120,000,330,16-- -- ----0,370,332 3-6
15-12-28 15,0032,4025,58+6,82 +26,7% --------0 19-6
15-12-28 20,0021,3021,58-- -- ----21,3021,301 16-6
15-12-281424,0018,7518,63-0,07 -0,4% ----18,7518,759 17-6
15-12-28 25,0018,0017,95-- -- --------0 22-5
15-12-28 26,0027,0017,24-- -- --------0 30-1
15-12-28 28,0022,1015,96-- -- --------0 4-2
15-12-28 30,0015,1014,78-- -- ----15,1015,105 17-6
15-12-28 35,0012,4012,06-- -- ----12,4012,401 15-6
15-12-28 40,009,909,83-- -- ----9,909,905 17-6
15-12-28 45,009,008,03-- -- ----9,009,001 3-6
15-12-28 50,006,506,59-- -- ----6,506,5010 17-6
15-12-28 55,006,055,36-- -- ----6,056,051 8-6
15-12-28 60,005,004,54-- -- ----5,005,0041 8-6
15-12-28 70,004,003,18-- -- ----4,004,0010 3-6
15-12-28 80,002,952,29-- -- ----2,952,905 2-6
15-12-28 90,002,251,68-- -- 1,242,06----0 2-6
15-12-28 100,001,701,26-- -- ----1,701,701 2-6
15-12-28 120,001,000,75-- -- ----1,001,004 9-6
15-12-28 150,000,590,31-- -- --------0 3-6
21-12-29 20,0029,7522,63-- -- --------0 10-3
21-12-29 25,0018,6019,35-- -- ----18,6018,601 12-5
21-12-29 26,00--18,74-- -- --------0 --
21-12-29128,0041,1517,58-0,09 -0,5% --------0 13-11
21-12-29 30,0019,5016,50-- -- ----19,7019,503 2-6
21-12-29 35,0014,9014,01-- -- ----14,9014,901 12-6
21-12-29 40,0011,4011,85-0,45 -3,8% ----11,4011,401 18-6
21-12-29 45,009,9010,00-- -- ----9,909,902 1-6
21-12-29 50,0010,008,63-- -- ----10,0010,001 3-6
21-12-29 55,009,307,45-- -- 6,808,25----0 2-6
21-12-2956560,006,556,41-0,03 -0,5% ----6,556,5585 16-6
21-12-2922570,004,954,93-0,09 -1,8% ----5,004,9533 17-6
21-12-29 80,003,923,83-- -- ----3,923,9256 16-6
21-12-29 90,003,803,02-- -- --------0 2-6
21-12-29 100,002,492,41-- -- 2,256,052,492,4928 16-6
21-12-29 120,001,511,57-- -- --4,501,511,513 12-5
21-12-2928150,001,370,80-0,06 -7,5% 0,431,35----0 2-6
20-12-305720,0023,5023,56-0,10 -0,4% ----23,5023,502 29-5
20-12-30 25,0020,2520,56-- -- 19,5521,8520,2520,251 1-6
20-12-30 26,0020,7520,00-- -- --------0 22-5
20-12-30 28,0024,2018,94-- -- 17,9020,15----0 11-2
20-12-30 30,0019,0017,93-- -- ----19,0019,003 25-5
20-12-30 35,0015,2015,62-0,42 -2,7% ----15,2015,201 18-6
20-12-30 40,0013,2013,56-0,36 -2,7% ----13,2013,201 18-6
20-12-30 45,0013,0011,90-- -- 10,7513,1013,0013,001 5-6
20-12-30 50,0011,6510,50-- -- ----12,3011,508 3-6
20-12-30 55,009,759,36-- -- ----9,759,751 17-6
20-12-30 60,008,708,28-- -- --9,508,708,7017 12-6
20-12-306970,006,556,50-- -- 5,607,656,556,555 27-5
20-12-3011080,005,355,38-0,12 -2,2% 4,20--5,355,3520 1-6
20-12-30 90,004,954,46-- -- 3,8012,404,954,951 26-5
20-12-30 100,004,003,15-- -- ----4,004,001 17-6
20-12-30 120,003,002,08-- -- 1,703,693,003,001 9-6
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?