Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 38,62538,98-0,36 -0,9% 39,16538,333.261.83617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 4.619 (1.881 Calls, 2.738 Puts)
Totaal open interest bij opening 123.834 (105.173 Calls, 18.661 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,31-- -- ----24,2524,251 5-3
19-06-26720,0038,9019,31-0,30 -1,6% ----38,9038,9010 18-11
19-06-26 22,0023,7617,32-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,32-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1414,32-- -- ----18,1418,141 18-3
19-06-26 26,00--13,32-- -- --------0 --
19-06-26 27,00--12,33-- -- --------0 --
19-06-26 28,0010,9011,33-- -- ----10,9010,902 18-5
19-06-26 29,0011,3010,34-- -- ----11,3011,301 25-5
19-06-26 30,009,009,36-- -- ----9,009,002 22-5
19-06-26 32,00--7,41-- -- --------0 --
19-06-26 33,006,356,46-- -- ----6,356,351 13-5
19-06-261234,005,055,51-0,31 -5,6% ----5,055,051 15-5
19-06-26 35,004,234,61-- -- ----4,234,2310 22-5
19-06-26 36,005,003,75-- -- ----5,004,802 25-5
19-06-26 37,004,102,96-- -- ----4,104,0012 25-5
19-06-26 38,002,302,27-- -- --3,552,752,3011 26-5
19-06-26 39,001,901,67-- -- ----1,901,901 26-5
19-06-26 40,001,041,21-0,17 -14,0% ----1,201,03111 27-5
19-06-26 41,000,710,83-0,12 -14,5% --1,500,830,705 27-5
19-06-26 42,000,490,57-0,08 -14,0% --0,600,550,4920 27-5
19-06-26 43,000,400,40-- -- --0,720,520,4064 26-5
19-06-26 44,000,300,27-- -- --1,000,410,3031 26-5
19-06-26 45,000,160,18-0,02 -11,1% ----0,170,1611 27-5
19-06-2653.04646,000,100,13-0,05 -38,5% ----0,100,101 27-5
19-06-26 47,000,180,09-- -- ----0,180,154 25-5
19-06-26 48,000,120,06-- -- ----0,120,0835 25-5
19-06-26 49,000,080,05-- -- ----0,080,085 13-5
19-06-26 50,000,050,05-- -- --4,000,060,0544 18-5
19-06-26 52,000,040,03-- -- --0,520,050,0445 20-5
19-06-2624.96754,000,060,01-- -- ----0,060,061 21-5
19-06-266.68955,000,040,01-- -- ----0,040,042 12-5
19-06-261.04756,000,020,01-- -- ----0,020,022 15-5
19-06-261.05358,000,010,01-- -- ----0,010,011 19-5
19-06-262.61860,000,020,01+0,01 +100,0% --0,290,020,022 20-5
19-06-2640865,000,020,01+0,01 +100,0% --0,050,020,022 12-5
19-06-263.72870,000,010,010,00 0,0% ----0,010,0110 26-5
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,010,00 0,0% ----0,010,011 14-5
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,010,010,00 0,0% --0,010,010,011 14-5
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--19,38-- -- --------0 --
17-07-26 22,00--17,40-- -- --------0 --
17-07-26 24,00--15,41-- -- --------0 --
17-07-26 26,00--13,45-- -- --------0 --
17-07-26 27,00--12,46-- -- --------0 --
17-07-26 28,00--11,48-- -- --------0 --
17-07-26 29,00--10,51-- -- --------0 --
17-07-26 30,00--9,55-- -- --------0 --
17-07-26 32,00--7,67-- -- --------0 --
17-07-26 33,00--6,76-- -- --------0 --
17-07-26 34,007,005,89-- -- ----7,007,003 25-5
17-07-26 35,006,255,07-- -- ----6,256,2520 25-5
17-07-26 36,004,374,29-- -- ----4,374,371 18-5
17-07-26 37,003,403,57-- -- ----3,503,304 22-5
17-07-26 38,002,952,94+0,01 +0,3% ----2,952,951 27-5
17-07-26 39,002,212,38-0,17 -7,1% ----2,212,211 27-5
17-07-26 40,001,701,88-0,18 -9,6% ----1,891,7091 27-5
17-07-26 41,001,401,48-0,08 -5,4% ----1,401,4015 27-5
17-07-261.73242,001,101,17-0,16 -13,7% ----1,101,104 27-5
17-07-26 43,000,790,90-0,11 -12,2% ----0,850,799 27-5
17-07-26 44,000,650,72-0,07 -9,7% ----0,650,6512 27-5
17-07-26 45,000,470,57-0,10 -17,5% ----0,520,4713 27-5
17-07-26 46,000,460,43-- -- 0,35--0,520,46177 26-5
17-07-26 47,000,500,33-- -- ----0,500,502 25-5
17-07-26 48,000,260,25-- -- ----0,360,2613 26-5
17-07-269649,000,330,20-0,03 -15,0% ----0,330,3350 19-5
17-07-26 50,000,320,15-- -- ----0,320,302 19-5
17-07-26 52,000,120,10-- -- ----0,120,121 18-5
17-07-26 54,000,130,06-- -- ----0,130,13108 19-5
17-07-26 56,00--0,02-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --0,57----0 --
21-08-26 20,00--19,41-- -- --------0 --
21-08-26 22,00--17,43-- -- --------0 --
21-08-26 24,00--15,47-- -- --------0 --
21-08-26 26,00--13,53-- -- --------0 --
21-08-26 27,00--12,57-- -- --------0 --
21-08-26 28,00--11,62-- -- --------0 --
21-08-26 29,00--10,69-- -- --------0 --
21-08-26230,0010,609,77-0,29 -3,0% ----10,6010,602 25-5
21-08-26 32,00--8,02-- -- --------0 --
21-08-26 33,00--7,17-- -- --------0 --
21-08-26 34,006,256,36-- -- ----6,256,253 22-5
21-08-26 35,00--5,61-- -- --------0 --
21-08-26 36,005,854,89-- -- ----5,855,851 25-5
21-08-26 37,004,474,23-- -- ----4,474,471 26-5
21-08-26 38,004,103,63-- -- ----4,104,105 25-5
21-08-26 39,002,853,07-0,22 -7,2% ----3,112,85174 27-5
21-08-26 40,003,402,59-- -- ----3,403,4010 25-5
21-08-26 41,001,972,15-0,18 -8,4% ----1,971,9723 27-5
21-08-26 42,002,111,80-- -- ----2,112,111 26-5
21-08-26 43,001,491,490,00 0,0% ----1,491,491 27-5
21-08-26 44,001,151,23-0,08 -6,5% ----1,151,152 27-5
21-08-26 45,001,031,030,00 0,0% ----1,031,032 27-5
21-08-26 46,000,850,85-- -- ----0,860,85115 22-5
21-08-26 48,000,880,55-- -- --1,050,880,881 19-5
21-08-26 50,000,600,35-- -- ----0,600,601 19-5
21-08-26 52,00--0,22-- -- --------0 --
21-08-26 54,00--0,14-- -- --------0 --
21-08-26 56,00--0,08-- -- --------0 --
18-09-26 16,00--23,41-- -- --------0 --
18-09-26 18,00--21,44-- -- --------0 --
18-09-26 20,0023,0019,48-- -- ----23,0023,003 17-2
18-09-26 22,00--17,55-- -- --------0 --
18-09-26 24,00--15,63-- -- --------0 --
18-09-26 26,00--13,73-- -- --------0 --
18-09-26 28,0013,2011,83-- -- ----13,2013,201 25-5
18-09-26 29,00--10,91-- -- --------0 --
18-09-26 30,009,7510,01-- -- ----9,759,752 13-5
18-09-26 32,009,688,29-- -- ----9,689,6815 19-5
18-09-26 34,006,826,71+0,11 +1,6% ----6,826,821 27-5
18-09-26 35,005,905,99-0,09 -1,5% ----5,905,903 27-5
18-09-266036,005,005,29-0,26 -4,9% ----5,004,7511 13-5
18-09-26 38,003,854,05-0,20 -4,9% ----4,083,8521 27-5
18-09-261.66340,002,903,04-0,23 -7,6% ----3,002,9018 27-5
18-09-26 42,002,112,23-0,12 -5,4% --3,452,202,11244 27-5
18-09-26 44,001,601,61-0,01 -0,6% ----1,601,5212 27-5
18-09-26 46,001,091,17-0,08 -6,8% ----1,101,0923 27-5
18-09-26 48,000,980,84+0,14 +16,7% ----0,980,981 27-5
18-09-26 50,000,800,61-- -- ----0,800,7857 25-5
18-09-26 52,000,570,46-- -- ----0,570,571 25-5
18-09-26 54,000,420,35-- -- ----0,420,421 21-5
18-09-26 56,000,240,26-0,02 -7,7% ----0,240,241 27-5
18-09-26 58,000,170,20-0,03 -15,0% 0,10--0,170,171 27-5
18-09-26 60,000,180,15-- -- ----0,180,1810 25-5
18-09-26 65,000,110,08-- -- 0,05--0,110,111 30-4
18-09-26 70,000,040,04-- -- ----0,040,041 22-5
18-09-26 75,000,020,02-- -- ----0,020,025 26-5
18-09-26 80,000,010,01-- -- ----0,010,011 25-5
18-09-261185,000,040,03-- -- ----0,040,041 20-4
18-09-265090,000,050,03-- -- ----0,050,0510 1-4
18-09-2625100,000,050,03-- -- ----0,050,0520 2-2
18-09-262110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,0023,3023,53-- -- ----23,3023,204 14-5
18-12-26 18,3535,0021,25+13,75 +64,7% ----35,0035,001 15-12
18-12-26 20,00--19,65-- -- --------0 --
18-12-26 22,0031,5017,74+13,76 +77,6% ----31,5031,501 13-8
18-12-26 22,9420,2016,85-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7015,85-- -- ----17,7017,701 27-4
18-12-26 25,0016,7514,93-- -- ----16,7516,755 3-3
18-12-26 26,0014,3814,02-- -- ----14,3814,3513 26-5
18-12-26 27,5311,5212,65-- -- ----11,5211,523 12-5
18-12-26 28,00--12,25-- -- --------0 --
18-12-26 29,00--11,40-- -- --------0 --
18-12-26 30,0011,9010,56-- -- ----11,9011,902 25-5
18-12-26 32,129,608,90-- -- ----9,609,602 25-5
18-12-26 34,008,507,55-- -- ----8,508,5010 20-5
18-12-26 36,706,005,83-- -- ----6,256,003 26-5
18-12-26 38,005,155,10-- -- ----5,155,151 26-5
18-12-2667240,004,004,09-0,19 -4,6% ----4,004,001 27-5
18-12-264242,003,183,24-0,18 -5,6% ----3,183,181 27-5
18-12-26 44,002,602,56+0,04 +1,6% 0,20--2,602,6010 27-5
18-12-26 45,882,122,07+0,05 +2,4% ----2,122,1210 27-5
18-12-26 48,001,551,61-- -- --------5 25-5
18-12-2698050,001,611,28-0,11 -8,6% ----1,611,6030 25-5
18-12-26 52,001,031,02+0,01 +1,0% ----1,041,0315 27-5
18-12-26 54,000,820,81-- -- ----0,820,821 26-5
18-12-26 55,000,820,74-- -- ----0,820,822 26-5
18-12-26 56,000,710,66-- -- ----0,710,711 22-5
18-12-26 58,000,530,530,00 0,0% ----0,530,531 27-5
18-12-26 60,000,400,44-0,04 -9,1% ----0,430,4016 27-5
18-12-26 65,000,200,27-0,07 -25,9% ----0,200,201 27-5
18-12-26 70,000,240,17+0,07 +41,2% --------30 27-5
18-12-26 80,000,110,06-- -- ----0,110,111 26-5
18-12-26 90,000,080,02-- -- ----0,080,081 31-3
18-12-26 100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,03-- -- ----0,020,0236 24-2
19-03-27 16,00--23,62-- -- --------0 --
19-03-27 18,00--21,71-- -- --------0 --
19-03-27 20,0021,3519,82-- -- ----21,3521,351 27-4
19-03-27 22,00--17,96-- -- --------0 --
19-03-27 24,00--16,15-- -- --------0 --
19-03-27 26,0014,5014,39+0,11 +0,8% ----14,5014,501 27-5
19-03-27 28,00--12,73-- -- --------0 --
19-03-27 29,00--11,93-- -- --------0 --
19-03-27 30,0011,4811,14-- -- ----11,4811,483 26-5
19-03-27 32,0010,909,68-- -- ----10,9010,902 20-5
19-03-27 34,008,608,31-- -- ----8,608,601 26-5
19-03-27 36,006,707,07-- -- ----6,726,7011 12-5
19-03-27 38,006,665,95-- -- ----6,666,622 25-5
19-03-27 40,004,904,99-0,09 -1,8% ----4,904,901 27-5
19-03-27 42,004,004,12-0,12 -2,9% ----4,004,002 27-5
19-03-27 44,003,273,41-0,14 -4,1% ----3,373,27650 27-5
19-03-27 46,002,752,81-0,06 -2,1% ----2,822,75300 27-5
19-03-2717948,002,332,31-0,14 -6,1% ----2,332,333 27-5
19-03-27 50,002,311,92+0,39 +20,3% ----2,312,311 27-5
19-03-27 52,001,601,60-- -- --3,011,601,6050 18-5
19-03-27 55,001,201,22-- -- ----1,201,134 22-5
19-03-27 60,000,900,77-- -- ----0,900,903 25-5
19-03-27 70,000,370,37-- -- ----0,370,374 14-5
18-06-27 25,0015,5015,65-- -- ----15,5015,501 22-5
18-06-27 26,00--14,83-- -- --------0 --
18-06-27 28,0012,8013,24-- -- ----12,8012,801 12-5
18-06-27 30,0012,8511,73-- -- ----12,8512,851 25-5
18-06-27 35,008,758,41-- -- ----8,758,751 26-5
18-06-27 40,005,705,74-0,04 -0,7% ----5,705,705 27-5
18-06-27 45,004,563,87-- -- ----4,564,4535 25-5
18-06-27 50,003,102,60-- -- 2,46--3,152,9776 25-5
18-06-27 55,002,091,75-- -- 1,65--2,092,0426 25-5
18-06-27 60,001,281,21-- -- ----1,281,284 26-5
18-06-274.89370,000,760,60-0,07 -11,7% --------1 22-5
18-06-27 80,000,350,35-- -- ----0,350,3527 22-5
18-06-27 90,000,300,20-- -- 0,110,260,300,301 31-3
18-06-27 100,000,390,13-- -- ----0,390,3940 12-3
18-06-27 120,000,070,04-- -- ----0,070,072 31-3
17-12-27 15,0037,6525,02+12,63 +50,5% ----37,6537,651 8-12
17-12-27 18,3541,3522,04+19,31 +87,6% ----41,3541,352 16-10
17-12-27 22,9437,2018,17+19,03 +104,7% ----37,2037,202 16-10
17-12-27 24,00--17,30-- -- --------0 --
17-12-27 25,0016,7516,50-- -- ----16,7516,751 22-5
17-12-27 26,0022,0415,73-- -- ----22,0422,045 19-2
17-12-27 27,5318,7014,61-- -- ----18,7018,701 13-2
17-12-27 30,0012,3012,87-- -- ----12,3012,304 22-5
17-12-27 32,1212,4011,51-- -- ----12,4012,401 21-5
17-12-27 36,709,308,83-- -- ----9,309,303 21-5
17-12-27 40,007,207,27-0,07 -1,0% ----7,207,201 27-5
17-12-27 45,885,255,03-- -- ----5,255,251 26-5
17-12-27 50,004,203,92-- -- ----4,204,204 25-5
17-12-27 55,002,952,93-- -- ----2,952,953 26-5
17-12-27 60,002,002,19-- -- --------1 21-5
17-12-27 70,001,251,29-0,04 -3,1% ----1,251,251 27-5
17-12-27 80,000,760,78-- -- ----0,760,762 13-5
17-12-27 90,000,590,51-- -- ----0,590,593 19-5
17-12-27 100,000,350,37-- -- ----0,350,356 13-5
17-12-27 120,000,210,14-- -- --0,220,210,211 26-5
15-12-28 15,0032,4025,72+6,68 +26,0% ----32,4032,401 19-6
15-12-28 20,0023,0021,68-- -- ----23,0023,001 19-5
15-12-28 24,0018,5018,71-- -- ----18,5018,501 30-3
15-12-28 25,0018,0018,04-- -- ----18,0018,002 22-5
15-12-28 26,0027,0017,34-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,02-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6514,73-- -- ----15,6515,652 14-5
15-12-28 35,0012,1011,92-- -- ----12,9512,0773 22-5
15-12-28 40,0010,009,66-- -- ----10,1010,005 26-5
15-12-28 45,007,757,80-0,05 -0,6% ----7,757,751 27-5
15-12-28 50,007,206,28-- -- ----7,207,203 20-5
15-12-28 55,005,355,13-- -- ----5,355,355 26-5
15-12-28 60,004,704,21-- -- --4,504,704,703 25-5
15-12-28 70,002,822,82-- -- ----2,822,821 12-5
15-12-28 80,002,032,00-- -- ----2,031,962 12-5
15-12-28 90,002,601,45-- -- ----2,602,6017 19-3
15-12-28 100,001,251,09-- -- ----1,251,255 13-5
15-12-28 120,000,890,66-- -- ----0,890,8910 31-3
15-12-28 150,000,490,30-- -- ----0,490,4927 25-5
21-12-29 20,0029,7522,67-- -- ----29,7529,752 10-3
21-12-29 25,0018,6019,36-- -- ----18,6018,601 12-5
21-12-29 26,00--18,74-- -- --------0 --
21-12-29128,0041,1517,56-0,28 -1,6% ----41,1541,151 13-11
21-12-29 30,0016,7516,45-- -- ----16,7516,751 26-5
21-12-29 35,0013,8513,89-- -- ----13,8513,855 15-5
21-12-29 40,0011,6011,81-0,21 -1,8% 10,00--11,8011,604 27-5
21-12-29 45,009,439,99-- -- ----9,439,431 12-5
21-12-29 50,008,158,49-- -- ----8,158,151 13-5
21-12-2952255,007,257,28-0,19 -2,6% ----7,257,254 13-5
21-12-29 60,006,456,24-- -- ----6,456,452 15-5
21-12-29 70,005,004,69-- -- ----5,005,001 21-5
21-12-29 80,003,773,58-- -- ----3,773,7725 22-5
21-12-29 90,002,882,80-- -- ----2,882,881 15-5
21-12-29 100,002,302,23-- -- 2,256,052,302,301 15-5
21-12-29 120,001,511,43-- -- --4,501,511,513 12-5
21-12-29 150,000,970,70-- -- ----0,970,9710 22-5
20-12-30 20,0025,0023,62-- -- ----25,0025,001 25-5
20-12-30 25,0021,3020,58-- -- ----21,3021,301 25-5
20-12-30 26,0020,7520,01-- -- ----20,7520,751 22-5
20-12-30 28,0024,2018,94-- -- ----24,2024,202 11-2
20-12-30 30,0019,0017,89-- -- ----19,0019,003 25-5
20-12-30 35,0016,6515,56-- -- ----16,6516,653 19-5
20-12-30 40,0014,1013,55-- -- ----14,1014,103 25-5
20-12-30 45,0012,0011,88-- -- ----12,0012,001 15-5
20-12-30 50,0011,0010,42-- -- 10,0012,0011,0011,001 22-5
20-12-30 55,0010,959,19-- -- ----10,9510,05725 25-5
20-12-30 60,008,308,17-- -- ----8,308,303 15-5
20-12-30 70,006,556,46+0,09 +1,4% 4,6014,706,556,555 27-5
20-12-30 80,005,505,23-- -- 4,20--5,755,5023 26-5
20-12-30 90,004,954,23-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,983,37-- -- ----3,983,9820 22-5
20-12-30 120,003,412,29-- -- ----3,413,415 25-5
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?