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* 34,2934,305-0,02 0,0% 34,6234,1452.309.47117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 1.827 (790 Calls, 1.037 Puts)
Totaal open interest bij opening 23.904 (13.881 Calls, 10.023 Puts)
Call / Put ratio 0,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 18,0017,5316,40-- -- --------0 17-9
20-11-26 20,00--14,40-- -- --------0 --
20-11-26 22,00--12,40-- -- --------0 23-10
20-11-26 24,00--10,40-- -- --------0 --
20-11-26 25,00--9,40-- -- --------0 --
20-11-26 26,008,608,40-- -- ----8,608,601 21-10
20-11-26 27,00--7,41-- -- --------0 --
20-11-26 28,00--6,42-- -- --------0 --
20-11-26 28,50--5,93-- -- --------0 --
20-11-26 29,005,555,44+0,11 +2,0% ----5,555,551 29-10
20-11-26 29,50--4,96-- -- --------1 26-10
20-11-26 30,004,604,48-- -- --------1 23-10
20-11-26 31,003,303,57-0,27 -7,6% ----3,303,3020 29-10
20-11-26 32,002,682,73-0,05 -1,8% --4,502,682,6820 29-10
20-11-26 33,001,792,00-0,21 -10,5% ----1,791,7916 29-10
20-11-26 34,001,281,39-0,11 -7,9% ----1,371,1012 29-10
20-11-26 35,000,840,92-0,08 -8,7% --1,800,930,7065 29-10
20-11-26 36,000,570,61-0,04 -6,6% ----0,630,4391 29-10
20-11-26 37,000,390,390,00 0,0% 0,250,500,390,30117 29-10
20-11-26 38,000,250,250,00 0,0% --0,630,250,257 29-10
20-11-26 39,000,180,16+0,02 +12,5% --0,180,180,126 29-10
20-11-26 40,000,100,100,00 0,0% --0,500,100,103 29-10
20-11-2634141,000,070,06-0,01 -16,7% ----0,070,073 28-10
20-11-26 42,000,040,040,00 0,0% ----0,050,048 29-10
20-11-26 43,000,100,02-- -- ----0,100,105 20-10
20-11-26 44,000,030,01-- -- ----0,030,032 27-10
20-11-264646,000,050,01-- -- --0,040,050,058 19-10
20-11-26248,000,430,01-- -- --0,11----0 23-9
20-11-26 50,00--0,01-- -- --0,04----0 --
20-11-26252,000,010,010,00 0,0% ----0,010,011 21-10
18-12-26 16,0023,3018,39-- -- --------0 14-5
18-12-26 18,3521,0516,05-- -- --------0 7-7
18-12-26 20,0014,1514,40-- -- ----14,1514,151 23-10
18-12-26 22,0031,5012,40-- -- --------0 13-8
18-12-26 22,9420,2011,46-- -- --------0 17-2
18-12-26 24,0018,2510,41-- -- --------0 5-8
18-12-26 25,0013,509,42-- -- --------0 12-8
18-12-268726,0011,458,44-0,07 -0,8% --------0 18-8
18-12-26 27,0010,657,47-- -- --------0 23-7
18-12-26 27,539,186,97-- -- --------0 8-9
18-12-26 28,0010,536,52-- -- ----10,5310,533 21-8
18-12-26 28,50--6,07-- -- --------0 --
18-12-26 29,00--5,62-- -- --------0 --
18-12-26 29,50--5,17-- -- --------0 --
18-12-26 30,004,734,76-0,03 -0,6% ----4,734,702 29-10
18-12-26 31,005,103,96-- -- ----5,105,105 5-10
18-12-26 32,122,843,16-- -- --------3 23-10
18-12-26 33,002,392,59-0,20 -7,7% ----2,392,392 29-10
18-12-26 34,001,942,02-0,08 -4,0% ----2,001,8210 29-10
18-12-26 35,001,651,56-- -- ----1,651,615 28-10
18-12-26 36,001,161,18-0,02 -1,7% --1,301,171,0320 29-10
18-12-262.38436,700,970,96-0,05 -5,2% ----0,970,9735 29-10
18-12-26 38,000,620,67-0,05 -7,5% ----0,620,609 29-10
18-12-26 39,000,520,51-- -- ----0,520,522 28-10
18-12-26 40,000,340,37-0,03 -8,1% 0,10--0,340,3420 29-10
18-12-26 41,000,240,27-- -- ----0,240,247 27-10
18-12-26 42,000,170,19-- -- ----0,170,175 27-10
18-12-262543,000,150,14-0,01 -7,1% ----0,150,157 27-10
18-12-261.86944,000,110,11-0,02 -18,2% ----0,110,1115 29-10
18-12-26 45,880,070,06-- -- ----0,070,0757 28-10
18-12-26 48,000,160,02-- -- ----0,160,167 12-10
18-12-26 50,000,040,01-- -- ----0,050,04154 22-10
18-12-2674152,000,020,01-- -- ----0,020,027 27-10
18-12-2682654,000,050,01-- -- ----0,050,052 14-10
18-12-261.16455,000,060,01-- -- ----0,060,04250 12-10
18-12-2635256,000,080,01-- -- ----0,080,0814 23-9
18-12-265658,000,010,01-- -- --0,030,010,013 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--18,39-- -- --------4 29-10
15-01-27 18,00--16,40-- -- --------0 --
15-01-27 20,00--14,40-- -- --------0 --
15-01-27 22,00--12,41-- -- --------0 --
15-01-27 24,00--10,44-- -- --------0 --
15-01-27 25,00--9,47-- -- --------0 --
15-01-27 26,00--8,53-- -- --------0 --
15-01-27 27,00--7,60-0,08 -1,1% --------0 --
15-01-27 28,00--6,71-- -- --------0 --
15-01-27 28,50--6,27-- -- --------0 --
15-01-27 29,00--5,85-- -- --------0 --
15-01-27 29,50--5,43-- -- --------0 --
15-01-27 30,004,645,03-- -- ----4,644,643 22-10
15-01-2710031,003,754,27-0,08 -1,9% ----3,753,75100 26-10
15-01-27 32,003,153,58-- -- ----3,153,1510 27-10
15-01-27 33,00--2,96-- -- --------0 --
15-01-27 34,002,402,41-- -- ----2,402,403 23-10
15-01-27 35,001,701,93-- -- ----1,801,703 26-10
15-01-27 36,001,411,55-0,14 -9,0% ----1,411,411 29-10
15-01-27 37,001,201,23-0,03 -2,4% ----1,221,205 29-10
15-01-27 38,000,930,97-0,04 -4,1% --1,010,930,932 29-10
15-01-27 39,000,730,78-0,05 -6,4% ----0,750,7313 29-10
15-01-27 40,000,580,62-0,04 -6,5% 0,22--0,580,5460 29-10
15-01-27 41,000,570,49-- -- --------1 26-10
15-01-27 42,000,340,38-0,04 -10,5% ----0,340,343 29-10
15-01-27 44,000,310,23-- -- ----0,310,3110 21-10
15-01-27 46,000,140,14-- -- ----0,140,1420 27-10
15-01-27 48,00--0,08-- -- --------0 --
15-01-27 50,00--0,06-- -- --------0 --
19-03-27 14,00--20,39-- -- --------0 --
19-03-27 16,0022,1518,39-- -- ----22,1522,151 13-8
19-03-27 18,00--16,41-- -- --------0 --
19-03-27 20,0018,6514,49-- -- --------1 14-10
19-03-27 22,00--12,58-- -- --------0 --
19-03-2713624,0018,9010,71-0,09 -0,8% --------0 7-8
19-03-27 26,0012,608,92-- -- --------0 22-9
19-03-27 27,0012,108,05-- -- --------0 21-8
19-03-27 28,007,307,23-- -- ----7,307,303 21-10
19-03-27 29,007,906,44-- -- ----7,907,902 12-10
19-03-27 30,005,355,70-0,35 -6,1% ----5,355,351 29-10
19-03-27 32,004,504,34-- -- ----4,504,303 28-10
19-03-27 34,003,293,24+0,05 +1,5% ----3,333,0325 29-10
19-03-27 36,002,282,38-0,10 -4,2% ----2,282,258 29-10
19-03-27 38,001,611,73-0,12 -6,9% --6,001,611,5212 29-10
19-03-27 40,001,181,24-0,06 -4,8% --1,901,181,181 29-10
19-03-27 42,000,880,90-0,02 -2,2% ----0,880,883 29-10
19-03-27 44,000,580,65-0,07 -10,8% ----0,580,5850 29-10
19-03-27 46,000,480,46+0,02 +4,3% ----0,480,481 29-10
19-03-27 48,000,310,33-- -- --1,530,310,311 26-10
19-03-27 50,000,260,24-- -- --1,620,260,2612 26-10
19-03-27 52,000,200,18-- -- ----0,200,2010 26-10
19-03-27 55,000,420,11-- -- --------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--20,45-- -- --------0 --
18-06-27 16,00--18,53-- -- --------0 --
18-06-27 18,0016,2016,63-0,43 -2,6% ----16,2016,201 29-10
18-06-27 20,00--14,76-- -- --------0 --
18-06-27 22,00--12,94-- -- --------0 --
18-06-27 24,0014,3011,18-- -- ----14,3014,253 24-8
18-06-27 25,0013,3010,34-- -- --------0 22-7
18-06-27 26,009,459,50-0,05 -0,5% ----9,459,451 29-10
18-06-27 27,008,708,71-0,01 -0,1% ----8,708,454 29-10
18-06-271728,007,807,96-0,09 -1,1% ----7,807,652 27-10
18-06-27 29,008,757,23-- -- ----8,758,751 14-10
18-06-27 30,006,706,55-- -- --------2 26-10
18-06-27 32,004,955,31-- -- ----4,954,8311 22-10
18-06-27 34,004,254,24-- -- ----4,394,2523 21-10
18-06-27 35,003,813,78-- -- ----3,813,813 28-10
18-06-27 36,003,233,34-0,11 -3,3% ----3,303,166 29-10
18-06-27 38,002,302,63-- -- ----2,302,301 22-10
18-06-27 40,002,002,07-0,07 -3,4% --4,002,002,001 29-10
18-06-27 42,001,481,63-0,15 -9,2% ----1,481,4826 29-10
18-06-27 44,001,241,29-- -- --4,001,241,1311 27-10
18-06-27 45,001,101,14-- -- ----1,101,101 23-10
18-06-27 46,001,001,02-0,02 -2,0% ----1,001,002 29-10
18-06-27 48,000,800,81-- -- --1,310,800,8010 27-10
18-06-27 50,000,650,65-- -- --1,600,660,6520 28-10
18-06-27 55,000,350,36-- -- --1,960,350,3510 28-10
18-06-27 60,000,300,21-- -- --5,800,300,3011 19-10
18-06-27 70,000,070,09-- -- ----0,080,0724 26-10
18-06-27 80,000,030,01-- -- --1,650,030,032 26-10
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--20,63-0,08 -0,4% --------0 --
17-09-27 16,00--18,74-- -- --------0 --
17-09-27 18,00--16,89-- -- --------0 --
17-09-27 20,00--15,08-- -- --------2 16-10
17-09-27 22,00--13,32-- -- --------0 --
17-09-27 24,00--11,64-- -- --------0 --
17-09-27 26,00--10,05-- -- --------0 --
17-09-27 27,00--9,31-- -- --------0 --
17-09-27 28,009,458,58-- -- ----9,459,452 5-10
17-09-27 29,008,707,90-- -- ----8,708,701 5-10
17-09-27 30,008,807,25-- -- ----8,808,801 9-10
17-09-27 32,005,656,06-- -- ----5,655,652 22-10
17-09-27 34,004,825,05-- -- --------1 28-10
17-09-27 36,004,004,16-0,16 -3,8% ----4,004,001 29-10
17-09-27 38,003,383,41-0,03 -0,9% --------5 29-10
17-09-27 40,002,852,80-- -- ----2,852,851 28-10
17-09-27 42,002,202,32-- -- --------1 28-10
17-09-27 44,002,561,90-- -- ----2,562,5610 12-10
17-09-273046,001,541,58-0,02 -1,3% ----1,541,543 27-10
17-09-27 50,001,101,09-- -- ----1,101,105 28-10
17-09-27 55,000,710,64-- -- ----0,710,7111 28-10
17-09-27 60,000,400,37+0,03 +8,1% ----0,400,4015 29-10
17-12-27 15,0022,5019,77-- -- --------0 23-9
17-12-27 18,3541,3516,73-- -- --------0 16-10
17-12-27 22,9418,1012,81-- -- --------0 29-7
17-12-27 24,0013,8511,96-- -- --------0 9-9
17-12-27 25,0010,9511,19-- -- ----10,9510,955 26-10
17-12-27 26,0016,7510,48-- -- --------0 6-8
17-12-27 27,539,609,40-- -- ----9,709,607 21-10
17-12-2720230,007,567,84-0,09 -1,1% ----7,757,562 26-10
17-12-27 32,126,506,63-- -- ----6,506,203 27-10
17-12-27 36,704,654,52-- -- ----4,654,659 28-10
17-12-27 40,003,443,44-- -- ----3,443,443 28-10
17-12-2718145,882,202,14-0,04 -1,9% --5,202,202,2040 28-10
17-12-27 50,001,481,54-- -- ----1,481,404 27-10
17-12-27 55,001,061,07-- -- ----1,061,067 23-10
17-12-27 60,000,770,74-- -- ----0,770,772 23-10
17-12-27 70,000,460,37-- -- --------1 23-10
17-12-27 80,000,470,19-- -- ----0,470,474 2-9
17-12-27 90,000,100,10-- -- ----0,100,101 28-10
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--15,80-- -- --------0 --
16-06-28 24,00--12,73-- -- --------1 5-10
16-06-28 26,0012,2511,35-- -- --------1 26-10
16-06-28 28,0011,8010,07-- -- ----11,8011,801 29-9
16-06-28 30,008,208,90-- -- --------5 23-10
16-06-28 35,006,206,40-- -- ----6,206,205 27-10
16-06-28 40,004,274,59-0,32 -7,0% ----4,274,271 29-10
16-06-28 45,004,153,29-- -- ----4,154,151 29-9
16-06-28 50,002,942,41-- -- --2,602,942,941 9-10
16-06-28 55,00--1,78-- -- --------0 --
16-06-28 60,001,301,33-- -- ----1,321,305 22-10
16-06-28 80,000,480,45-- -- ----0,480,485 23-10
15-12-285815,0020,7520,25-0,08 -0,4% ----20,7520,752 28-10
15-12-28 20,0015,8016,31-- -- ----15,8015,805 22-10
15-12-28 24,0018,7513,45-- -- --------0 17-6
15-12-2818925,0012,4012,78-0,07 -0,5% ----12,4012,401 22-10
15-12-28 26,0013,1512,15-- -- ----13,1513,151 20-10
15-12-28 28,0022,1010,93-- -- --------0 4-2
15-12-28 30,009,809,81-- -- ----9,809,802 23-10
15-12-28 35,008,327,41-- -- --------4 21-10
15-12-28 40,005,805,61-- -- --------2 26-10
15-12-28 45,004,304,30-- -- --------7 26-10
15-12-28 50,003,403,32-- -- ----3,403,392 23-10
15-12-28 55,003,152,60-- -- --------1 23-10
15-12-2844160,001,922,05-0,03 -1,5% --------1 29-10
15-12-28 70,001,461,32-- -- ----1,461,466 19-10
15-12-28 80,001,030,87-- -- --------1 26-10
15-12-28 90,001,500,57-- -- --------0 12-8
15-12-28 100,000,900,38-- -- ----0,900,904 3-9
15-12-28264120,000,200,16+0,01 +6,3% ----0,200,201 27-10
15-12-28134150,000,410,05+0,01 +20,0% --------0 3-8
21-12-29 15,0023,4021,01-- -- --------0 8-9
21-12-29 20,0018,6017,40-- -- ----18,6018,6010 20-10
21-12-29 24,0015,4914,84-- -- ----15,4915,4920 21-10
21-12-29 25,0015,3014,26-- -- ----15,3015,30100 20-10
21-12-29 26,00--13,69-- -- --------0 --
21-12-29 28,0041,1512,60+28,55 +226,6% --------0 13-11
21-12-299430,0012,6511,61+0,06 +0,5% --------17 23-10
21-12-29 35,009,509,40-- -- --16,859,509,502 26-10
21-12-29 40,007,557,65-0,10 -1,3% --20,007,557,503 29-10
21-12-29 45,0011,206,24-- -- ----11,2011,202 3-8
21-12-29 50,005,155,15-- -- ----5,155,151 22-10
21-12-29 55,004,304,27-- -- ----4,304,305 22-10
21-12-29 60,004,703,58-- -- --------1 22-10
21-12-29 70,002,492,59-- -- --2,752,492,491 22-10
21-12-29 80,002,011,94+0,07 +3,6% ----2,012,0050 29-10
21-12-29 90,001,921,46-- -- --------0 24-9
21-12-29 100,001,701,11-- -- --------0 8-9
21-12-29 120,001,000,63-- -- --4,501,001,006 9-10
21-12-29 150,000,750,29-- -- --------0 13-8
20-12-30 15,0023,3021,71-- -- ----23,3023,30125 20-10
20-12-30 20,0018,0218,42-- -- ----18,0218,022 22-10
20-12-30 24,0019,9016,10-- -- --------0 26-8
20-12-30 25,0017,2015,57-- -- ----17,2017,201 17-9
20-12-30126,0020,7515,05-0,08 -0,5% --------0 22-5
20-12-30 28,0014,3514,06+0,29 +2,1% ----14,3514,352 29-10
20-12-30 30,0014,9013,14-- -- ----14,9014,903 9-10
20-12-30 35,0011,5011,04-- -- 10,30--11,5011,5018 21-10
20-12-30 40,009,459,36+0,09 +1,0% ----9,459,453 29-10
20-12-30 45,007,728,01-- -- ----7,727,723 22-10
20-12-30 50,007,706,84-- -- 5,6515,407,707,7050 16-10
20-12-30 55,006,005,92-- -- 5,1513,256,006,001 28-10
20-12-30 60,005,305,19-- -- 4,50--5,305,301 28-10
20-12-30 70,005,003,97-- -- ----5,005,001 28-9
20-12-30 80,004,203,11-- -- 2,6010,10----7 17-9
20-12-30 90,003,802,50-- -- 2,009,703,803,804 22-6
20-12-30 100,002,002,04-- -- ----2,002,001 22-10
20-12-30 120,001,151,41-- -- ----1,151,156 26-10
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?