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* 34,21533,93+0,29 +0,8% 34,42534,00730.02414:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-10-2026)
Totaal volume 4.957 (2.072 Calls, 2.885 Puts)
Totaal open interest bij opening 26.510 (16.454 Calls, 10.056 Puts)
Call / Put ratio 0,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 18,0017,5316,60-- -- --------0 17-9
20-11-26 20,00--14,60-- -- --------0 --
20-11-26 22,00--12,60-- -- --------1 21-10
20-11-26 24,00--10,61-- -- --------0 --
20-11-26 25,00--9,61-- -- --------0 --
20-11-26126,008,608,62-0,64 -7,4% ----8,608,601 21-10
20-11-26 27,00--7,64-- -- --------0 --
20-11-26 28,00--6,66-- -- --------0 --
20-11-26 28,50------ -- ---------- --
20-11-26 29,00--5,69-- -- --------0 --
20-11-26 29,50--5,22-- -- --------0 --
20-11-26 30,004,604,76-- -- ----4,604,603 21-10
20-11-261231,003,733,87-0,54 -14,0% ----3,853,733 21-10
20-11-26 32,002,283,04-0,76 -25,0% --4,502,282,281 22-10
20-11-26 33,001,852,30-0,45 -19,6% ----1,931,6519 17:23
20-11-26 34,001,361,66-0,30 -18,1% ----1,361,1483 17:07
20-11-26 35,000,941,17-0,23 -19,7% ----0,970,7278 17:03
20-11-26 36,000,680,81-0,13 -16,0% 0,72--0,680,5083 16:29
20-11-26 37,000,370,57-0,20 -35,1% 0,54--0,430,34125 15:32
20-11-26 38,000,300,40-0,10 -25,0% --0,630,310,2373 16:14
20-11-26 39,000,180,28-0,10 -35,7% --0,450,180,186 16:14
20-11-26 40,000,130,19-0,06 -31,6% --0,500,140,1221 16:14
20-11-26 41,000,100,13-0,03 -23,1% ----0,100,101 22-10
20-11-26 42,000,110,10+0,01 +10,0% ----0,110,111 22-10
20-11-26 43,000,100,06-- -- ----0,100,105 20-10
20-11-26 44,000,050,050,00 0,0% ----0,050,0440 16:59
20-11-26 46,000,050,01-- -- ----0,050,058 19-10
20-11-26248,000,430,01-- -- --0,11----0 23-9
20-11-26 50,00--0,01-- -- --0,60----0 --
20-11-26252,000,010,010,00 0,0% ----0,010,011 21-10
18-12-26 16,0023,3018,60-- -- --------0 14-5
18-12-26 18,3521,0516,25-- -- --------0 7-7
18-12-26 20,00--14,60-- -- --------0 --
18-12-26 22,0031,5012,61-- -- --------0 13-8
18-12-26 22,9420,2011,68-- -- --------0 17-2
18-12-26 24,0018,2510,63-- -- --------0 5-8
18-12-26 25,0013,509,64-- -- --------0 12-8
18-12-26 26,0011,458,67-- -- --------0 18-8
18-12-26 27,0010,657,70-- -- --------0 23-7
18-12-26 27,539,187,20-- -- --------0 8-9
18-12-26 28,0010,536,76-- -- ----10,5310,533 21-8
18-12-26 28,50------ -- --------0 --
18-12-26 29,00--5,85-- -- --------0 --
18-12-26 29,50--5,42-- -- --------0 --
18-12-26 30,004,555,00-0,45 -9,0% ----4,554,2827 16:14
18-12-26 31,005,104,20-- -- ----5,105,105 5-10
18-12-26 32,122,843,39-0,55 -16,2% ----2,842,6012 22-10
18-12-26 33,00--2,79-- -- --------0 --
18-12-26 34,001,982,22-0,24 -10,8% ----1,981,86288 16:06
18-12-26 35,001,521,75-0,23 -13,1% ----1,521,3623 16:01
18-12-26 36,001,081,37-0,29 -21,2% ----1,091,0819 22-10
18-12-262.28236,701,011,13-0,16 -14,2% ----1,020,9022 16:08
18-12-26 38,000,630,81-0,18 -22,2% ----0,630,63208 22-10
18-12-26 39,000,690,64-- -- ----0,690,6912 21-10
18-12-26 40,000,380,49-0,11 -22,4% 0,10--0,380,3863 22-10
18-12-26 41,000,520,38-- -- ----0,520,527 19-10
18-12-26 42,000,240,30-0,06 -20,0% ----0,240,2412 22-10
18-12-26 43,000,250,22-- -- ----0,250,2511 21-10
18-12-26 44,000,130,18-0,05 -27,8% ----0,130,1328 22-10
18-12-26 45,880,170,11+0,06 +54,5% ----0,200,1750 17:16
18-12-26 48,000,160,07-- -- ----0,160,167 12-10
18-12-26 50,000,040,05-0,01 -20,0% ----0,050,04154 17:21
18-12-26 52,000,030,03-- -- ----0,030,031 20-10
18-12-26 54,000,050,02-- -- ----0,050,052 14-10
18-12-26 55,000,060,02-- -- ----0,060,04250 12-10
18-12-26 56,000,080,02-- -- ----0,080,0814 23-9
18-12-26 58,000,010,01-- -- ----0,010,013 16-10
18-12-2670460,000,020,01-- -- ----0,020,022 1-10
18-12-2645465,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635680,000,010,01-- -- ----0,010,011 19-10
18-12-262990,000,020,01+0,01 +100,0% --0,010,020,021 20-8
18-12-2646100,000,020,01-- -- ----0,020,021 31-7
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
15-01-27 16,00------ -- ---------- --
15-01-27 18,00--16,60-- -- --------0 --
15-01-27 20,00--14,60-- -- --------0 --
15-01-27 22,00--12,61-- -- --------0 --
15-01-27 24,00--10,64-- -- --------0 --
15-01-27 25,00--9,69-- -- --------0 --
15-01-27 26,00--8,74-- -- --------0 --
15-01-27 27,00--7,80-- -- --------0 --
15-01-27 28,00--6,92-- -- --------0 --
15-01-27 28,50------ -- --------0 --
15-01-27 29,00--6,06-- -- --------0 --
15-01-27 29,50--5,65-- -- --------0 --
15-01-27 30,004,645,27-0,63 -12,0% ----4,644,643 22-10
15-01-27 31,00--4,51-- -- --------0 --
15-01-27 32,003,703,79-- -- ----3,703,704 21-10
15-01-27 33,00--3,16-- -- --------0 --
15-01-27 34,002,082,57-0,49 -19,1% ----2,082,0814 22-10
15-01-27 35,001,722,08-0,36 -17,3% ----1,721,724 22-10
15-01-27 36,001,401,70-0,30 -17,6% ----1,401,2516 22-10
15-01-27 37,001,211,34-0,13 -9,7% ----1,211,212 16:01
15-01-27 38,001,131,08-- -- ----1,131,135 21-10
15-01-27 39,000,760,87-0,11 -12,6% ----0,760,652 15:56
15-01-27 40,000,680,71-- -- 0,20--0,740,686 21-10
15-01-27 41,000,570,57-- -- ----0,570,571 21-10
15-01-27 42,000,460,46-- -- ----0,460,461 21-10
15-01-27 44,000,310,31-- -- ----0,310,3110 21-10
15-01-27 46,00--0,21-- -- --------0 --
15-01-27 48,00--0,14-- -- --------0 --
15-01-27 50,00--0,09-- -- --------0 --
19-03-27 14,00--20,60-- -- --------0 --
19-03-27 16,0022,1518,60-- -- ----22,1522,151 13-8
19-03-27 18,00--16,62-- -- --------0 --
19-03-27 20,0018,6514,68-- -- --------1 14-10
19-03-27 22,00--12,78-- -- --------0 --
19-03-27 24,0018,9010,90-- -- --------0 7-8
19-03-27 26,0012,609,11-- -- --------0 22-9
19-03-27 27,0012,108,25-- -- --------0 21-8
19-03-27528,007,307,42-0,51 -6,9% ----7,307,303 21-10
19-03-27 29,007,906,62-- -- ----7,907,902 12-10
19-03-27 30,005,275,87-0,60 -10,2% ----5,275,058 15:53
19-03-27 32,003,974,53-0,56 -12,4% ----4,003,804 22-10
19-03-27 34,003,153,40-0,25 -7,4% ----3,152,70107 16:17
19-03-27 36,002,502,48-- -- ----2,602,40195 21-10
19-03-27 38,001,631,80-0,17 -9,4% --6,001,631,474 16:44
19-03-27 40,001,041,31-0,27 -20,6% --1,901,041,0412 22-10
19-03-27 42,000,880,95-0,07 -7,4% ----0,880,807 16:44
19-03-27 44,001,050,70-- -- --------1 16-10
19-03-27 46,000,530,51+0,02 +3,9% ----0,530,504 22-10
19-03-27 48,000,370,370,00 0,0% --1,530,370,372 22-10
19-03-27 50,000,230,27-0,04 -14,8% --1,620,240,2316 22-10
19-03-27 52,000,260,20-- -- ----0,260,268 20-10
19-03-27 55,000,420,12-- -- --------0 22-9
19-03-27 60,000,120,05-- -- --0,570,120,1211 14-10
19-03-2725570,000,050,01-- -- ----0,050,051 23-9
18-06-27 14,00--20,65-- -- --------0 --
18-06-27 16,00--18,74-- -- --------0 --
18-06-27 18,00--16,84-- -- --------0 --
18-06-27 20,00--14,97-- -- --------0 --
18-06-27 22,00--13,15-- -- --------0 --
18-06-27 24,0014,3011,38-- -- ----14,3014,253 24-8
18-06-27 25,0013,3010,51-- -- --------0 22-7
18-06-27 26,008,859,69-0,84 -8,7% ----8,858,853 22-10
18-06-27 27,008,908,89-- -- ----8,908,901 21-10
18-06-271728,008,408,13-0,49 -6,0% ----8,408,204 21-10
18-06-27 29,008,757,41-- -- ----8,758,751 14-10
18-06-27 30,006,706,71-- -- ----6,706,7011 21-10
18-06-27 32,004,955,45-0,50 -9,2% ----4,954,8311 22-10
18-06-27 34,004,254,36-- -- ----4,394,2523 21-10
18-06-27 35,003,513,88-0,37 -9,5% ----3,513,305 22-10
18-06-27 36,003,073,44-0,37 -10,8% ----3,072,909 22-10
18-06-27 38,002,302,71-0,41 -15,1% ----2,302,301 22-10
18-06-27 40,001,972,14-0,17 -7,9% ----1,971,807 15:55
18-06-27 42,001,501,70-0,20 -11,8% ----1,501,456 22-10
18-06-27 44,001,491,33-- -- --4,001,491,491 21-10
18-06-2734945,001,451,19-0,10 -8,4% ----1,451,4518 15-10
18-06-27 46,001,501,06-- -- --------1 8-10
18-06-27 48,001,200,86+0,34 +39,5% --1,31----1 22-10
18-06-27 50,000,580,69-0,11 -15,9% --1,600,580,5666 15:16
18-06-27 55,000,350,41-0,06 -14,6% --1,960,350,352 22-10
18-06-27 60,000,300,22-- -- ----0,300,3011 19-10
18-06-27 70,000,090,09-- -- ----0,100,099 21-10
18-06-27 80,000,060,03-- -- ----0,060,062 2-10
18-06-27 90,000,020,01-- -- ----0,020,022 19-10
18-06-27237100,000,390,02-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--20,81-- -- --------0 --
17-09-27 16,00--18,92-- -- --------0 --
17-09-27 18,00--17,10-- -- --------0 --
17-09-27 20,00--15,27-- -- --------2 16-10
17-09-27 22,00--13,51-- -- --------0 --
17-09-27 24,00--11,82-- -- --------0 --
17-09-27 26,00--10,23-- -- --------0 --
17-09-27 27,00--9,48-- -- --------0 --
17-09-27 28,009,458,76-- -- ----9,459,452 5-10
17-09-27 29,008,708,08-- -- ----8,708,701 5-10
17-09-27 30,008,807,42-- -- ----8,808,801 9-10
17-09-27 32,005,656,22-0,57 -9,2% ----5,655,652 22-10
17-09-27 34,005,175,20-0,03 -0,6% ----5,305,171 15:35
17-09-27 36,004,004,28-0,28 -6,5% ----4,004,001 16:01
17-09-27 38,003,133,51-0,38 -10,8% ----3,133,131 22-10
17-09-27 40,002,602,88-0,28 -9,7% ----2,602,601 22-10
17-09-27 42,002,732,37-- -- ----2,742,7321 2-10
17-09-27 44,002,561,96-- -- ----2,562,5610 12-10
17-09-27 46,001,851,63-- -- ----1,851,852 20-10
17-09-27 50,001,521,12-- -- ----1,521,521 16-10
17-09-27 55,001,500,66-- -- ----1,501,501 22-9
17-09-27 60,000,630,39-- -- ----0,630,631 20-10
17-12-27 15,0022,5019,95-- -- --------0 23-9
17-12-27 18,3541,3516,92-- -- --------0 16-10
17-12-27622,9418,1013,00-0,57 -4,4% --------0 29-7
17-12-27 24,0013,8512,16-- -- --------0 9-9
17-12-275925,0011,5011,39-0,52 -4,6% ----11,5011,501 21-10
17-12-27 26,0016,7510,64-- -- --------0 6-8
17-12-27 27,539,609,57-- -- ----9,709,607 21-10
17-12-27 30,007,507,96-0,46 -5,8% ----7,507,1531 17:27
17-12-27 32,126,756,75-- -- ----6,756,7541 21-10
17-12-27 36,704,114,63-0,52 -11,2% ----4,114,111 22-10
17-12-27 40,003,253,52-0,27 -7,7% ----3,253,15164 22-10
17-12-27 45,882,162,18-0,02 -0,9% --5,202,162,1620 22-10
17-12-27 50,001,501,57-0,07 -4,5% ----1,501,503 16:05
17-12-27 55,000,911,09-0,18 -16,5% ----1,030,9134 22-10
17-12-27 60,000,900,75-- -- ----0,900,9032 2-10
17-12-27 70,000,460,39-- -- --------1 9-10
17-12-27 80,000,470,20-- -- ----0,470,474 2-9
17-12-27 90,000,220,10-- -- --------0 8-9
17-12-27 100,000,260,04-- -- ----0,260,262 22-7
17-12-27 120,000,020,01-- -- ----0,020,025 15-10
16-06-28 20,00--16,01-- -- --------0 --
16-06-28 24,00--12,94-- -- --------1 5-10
16-06-28 26,0012,2511,56-- -- ----12,2512,251 19-10
16-06-28128,0011,8010,24-0,46 -4,5% ----11,8011,801 29-9
16-06-28 30,008,209,03-0,83 -9,2% ----8,208,202 22-10
16-06-28 35,006,006,53-0,53 -8,1% --22,006,006,008 22-10
16-06-284340,004,004,68-0,23 -4,9% ----4,004,001 22-10
16-06-28 45,004,153,40-- -- ----4,154,151 29-9
16-06-28 50,002,942,48-- -- ----2,942,941 9-10
16-06-28 55,00--1,83-- -- --------0 --
16-06-28 60,001,301,37-0,07 -5,1% ----1,321,305 17:15
16-06-28 80,000,580,47-- -- ----0,630,5846 9-10
15-12-28 15,0022,0020,45-- -- --------0 18-9
15-12-28 20,0015,8016,51-0,71 -4,3% ----15,8015,805 22-10
15-12-28 24,0018,7513,64-- -- --------0 17-6
15-12-28 25,0012,4012,97-0,57 -4,4% ----12,4012,401 22-10
15-12-28 26,0013,1512,32-- -- ----13,1513,151 20-10
15-12-283428,0022,1011,07-0,45 -4,1% --------0 4-2
15-12-28 30,0010,009,95+0,05 +0,5% ----10,0010,002 22-10
15-12-28 35,008,327,53-- -- ----8,328,164 21-10
15-12-28 40,005,805,75+0,05 +0,9% ----5,805,801 16:37
15-12-28 45,004,404,40-- -- ----4,404,403 21-10
15-12-28 50,003,303,41-0,11 -3,2% ----3,303,193 15:47
15-12-28 55,003,152,65-- -- --------7 19-10
15-12-28 60,001,922,08-0,16 -7,7% ----1,921,924 22-10
15-12-28 70,001,461,32-- -- ----1,461,466 19-10
15-12-28 80,001,030,86-- -- ----1,031,031 19-10
15-12-28 90,001,500,58-- -- --------0 12-8
15-12-28 100,000,900,41-- -- ----0,900,904 3-9
15-12-28 120,000,200,22-0,02 -9,1% ----0,200,205 22-10
15-12-28 150,000,410,10-- -- --------0 3-8
21-12-29 15,0023,4021,21-- -- --------0 8-9
21-12-29 20,0018,6017,60-- -- ----18,6018,6010 20-10
21-12-29 24,0015,4915,03-- -- ----15,4915,4920 21-10
21-12-29 25,0015,3014,44-- -- ----15,3015,30100 20-10
21-12-29 26,00--13,86-- -- --------0 --
21-12-29 28,0041,1512,77+28,38 +222,2% --------0 13-11
21-12-29 30,0012,6511,78-- -- ----12,6512,655 6-10
21-12-29 35,0010,309,57-- -- --16,8510,3010,304 2-10
21-12-29 40,007,427,78-0,36 -4,6% --20,007,427,422 22-10
21-12-29 45,0011,206,37-- -- ----11,2011,202 3-8
21-12-29 50,005,155,26-0,11 -2,1% ----5,155,151 15:12
21-12-29 55,004,304,37-0,07 -1,6% ----4,304,305 22-10
21-12-29 60,004,703,63+1,07 +29,5% --------1 16:45
21-12-2933070,002,492,61-0,12 -4,6% 2,503,052,492,491 22-10
21-12-298.51680,002,641,94+0,03 +1,5% --------0 30-9
21-12-29 90,001,921,45-- -- --------0 24-9
21-12-29 100,001,701,10-- -- --------0 8-9
21-12-29 120,001,000,62-- -- --4,501,001,006 9-10
21-12-29 150,000,750,29-- -- --------0 13-8
20-12-30 15,0023,3021,90-- -- ----23,3023,30125 20-10
20-12-30 20,0018,0218,60-0,58 -3,1% ----18,0218,022 22-10
20-12-30 24,0019,9016,27-- -- --------0 26-8
20-12-30 25,0017,2015,74-- -- ----17,2017,201 17-9
20-12-30 26,0020,7515,21-- -- --------0 22-5
20-12-30 28,0016,3514,21-- -- ----16,3516,351 14-10
20-12-30 30,0014,9013,29-- -- ----14,9014,903 9-10
20-12-30 35,0011,5011,22-- -- ----11,5011,5018 21-10
20-12-30 40,008,909,51-0,61 -6,4% 9,40--9,408,904 22-10
20-12-3041445,007,728,12-0,32 -3,9% ----7,727,723 22-10
20-12-3024250,007,707,00-- -- --8,007,707,7050 16-10
20-12-30 55,006,036,02-- -- --13,256,036,033 21-10
20-12-30 60,004,875,23-0,36 -6,9% 4,505,804,874,873 22-10
20-12-30 70,005,003,99-- -- ----5,005,001 28-9
20-12-30 80,004,203,11-- -- 2,6010,10----7 17-9
20-12-30 90,003,802,48-- -- 2,009,703,803,804 22-6
20-12-30 100,002,002,01-0,01 -0,5% ----2,002,001 22-10
20-12-30 120,001,801,31-- -- --------1 15-10
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?