Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 43,5143,62-0,11 -0,3% 44,0143,385.128.37417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 3.827 (636 Calls, 3.191 Puts)
Totaal open interest bij opening 19.154 (14.692 Calls, 4.462 Puts)
Call / Put ratio 0,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,0047,3031,64+15,66 +49,5% ----47,3047,304 4-11
20-03-26 14,00--29,64-- -- --------0 --
20-03-26 16,00--27,64-- -- --------0 --
20-03-26 18,00--25,65-- -- --------0 --
20-03-26 20,0038,5523,65+14,90 +63,0% ----38,5538,5530 16-10
20-03-26 22,0039,1521,66+17,49 +80,7% ----39,1539,1593 6-11
20-03-26 24,00--19,67-- -- --------0 --
20-03-26 26,00--17,68-- -- --------0 --
20-03-26 28,00--15,69-- -- --------0 --
20-03-26 29,00--14,70-- -- --------0 --
20-03-26 30,0016,3013,70-- -- ----16,3016,303 9-2
20-03-26 32,0028,3611,72+16,64 +142,0% ----28,3628,362 30-9
20-03-26 34,0018,929,74+9,18 +94,3% ----18,9218,921 29-12
20-03-26 35,008,458,77-- -- ----8,458,454 12-2
20-03-26 36,0014,657,79-- -- ----14,6514,651 23-1
20-03-26 37,00--6,82-- -- --------0 --
20-03-26838,006,005,87-0,13 -2,2% ----6,006,001 26-2
20-03-26539,005,004,96-0,12 -2,4% ----5,005,001 27-2
20-03-26 40,004,634,09-- -- ----4,834,637 19-2
20-03-26 41,003,603,29-- -- ----3,603,602 18-2
20-03-26 42,002,562,55-- -- ----2,562,561 20-2
20-03-26 43,001,751,92-- -- --2,851,801,754 26-2
20-03-26 44,001,291,38-0,09 -6,5% ----1,291,291 27-2
20-03-26 45,000,900,99-0,09 -9,1% --1,031,000,9015 27-2
20-03-26 46,000,670,69-0,02 -2,9% --9,400,640,6410 27-2
20-03-26 47,000,440,48-0,04 -8,3% ----0,440,442 27-2
20-03-26 48,000,300,32-0,02 -6,3% --0,320,300,301 27-2
20-03-26 49,000,310,21-- -- --0,490,500,3149 23-2
20-03-26 50,000,130,14-0,01 -7,1% --0,350,130,1230 27-2
20-03-26 51,000,140,09-- -- ----0,140,142 24-2
20-03-26 52,000,100,06-- -- 0,030,360,100,1029 25-2
20-03-26 53,000,090,06-- -- ----0,130,094 23-2
20-03-262.44154,000,090,040,00 0,0% ----0,090,092 19-2
20-03-26 55,000,030,030,00 0,0% ----0,030,031 27-2
20-03-26 56,000,050,03-- -- ----0,050,0226 26-2
20-03-26 57,000,030,01+0,02 +200,0% ----0,030,03131 27-2
20-03-26 58,000,060,01-- -- --1,100,060,064 24-2
20-03-26 59,000,050,01-- -- ----0,050,051 23-2
20-03-26 60,000,060,01-- -- 0,01--0,060,0610 10-2
20-03-2662362,000,140,01-- -- ----0,140,141 26-1
20-03-262.60265,000,010,03-- -- ----0,010,011 4-2
20-03-261168,000,300,01-- -- ----0,300,3011 14-1
20-03-261.63270,000,050,01-- -- ----0,050,051 22-1
20-03-26172,000,010,01-- -- ----0,010,011 9-2
20-03-2610875,000,010,01-- -- --0,010,010,011 27-1
20-03-2696680,000,050,01-- -- ----0,050,05200 5-1
20-03-26685,000,370,01+0,36 +3600,0% ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------0 --
20-03-2615100,000,110,01+0,10 +1000,0% ----0,110,115 13-10
20-03-2628110,000,040,01+0,03 +300,0% --0,010,040,042 30-10
17-04-26 22,00--21,70-0,11 -0,5% --------0 --
17-04-26 24,00--19,72-- -- --------0 --
17-04-26 26,00--17,74-- -- --------0 --
17-04-26 28,00--15,77-- -- --------0 --
17-04-26 29,00--14,76-- -- --------0 --
17-04-26 30,00--13,81-- -- --------0 --
17-04-26 32,00--11,84-- -- --------0 --
17-04-26 34,0010,509,89-- -- ----10,5010,501 11-2
17-04-26 35,0010,738,94-- -- ----10,7310,7320 4-2
17-04-26 36,00--7,99-- -- --------0 --
17-04-26 37,00--7,09-- -- --------0 --
17-04-26 38,006,356,19-- -- ----6,356,352 26-2
17-04-26 39,004,765,37-- -- ----4,764,7636 16-2
17-04-26 40,005,154,58-- -- ----5,155,153 19-2
17-04-26 41,003,233,84-- -- ----3,233,233 17-2
17-04-26 42,003,103,16-- -- ----3,263,1080 26-2
17-04-26 43,002,652,56-- -- ----2,652,606 26-2
17-04-26 44,001,952,05-0,10 -4,9% ----2,051,956 27-2
17-04-26 45,001,571,62-0,05 -3,1% ----1,601,57112 27-2
17-04-26 46,001,181,26-0,08 -6,3% ----1,181,18100 27-2
17-04-2618647,001,001,00-0,08 -8,0% ----1,000,992 27-2
17-04-26 48,000,800,79-- -- ----0,800,808 26-2
17-04-26 49,000,830,61-- -- ----0,830,82500 25-2
17-04-26 50,000,450,46-0,01 -2,2% --0,470,450,453 27-2
17-04-26 51,000,580,36-- -- 0,19--0,620,582 23-2
17-04-26 52,000,490,27-- -- ----0,490,491 23-2
17-04-26 53,000,320,20-- -- ----0,320,3250 20-2
17-04-26 54,000,230,16-- -- ----0,230,23500 25-2
17-04-26 55,000,200,12-- -- --0,680,200,201 19-2
17-04-26 56,000,160,10-- -- ----0,160,165 18-2
17-04-26 57,000,560,08-- -- ----0,560,561 2-2
17-04-264558,000,130,060,00 0,0% ----0,130,1232 23-2
17-04-26 60,000,050,03-- -- ----0,050,051 25-2
17-04-26 64,000,450,01-- -- ----0,450,4510 20-1
17-04-26 68,00--0,01-- -- --------0 --
17-04-26 72,00--0,01-- -- --------0 --
17-04-26 76,00--0,01-- -- --------0 --
15-05-26 22,00--21,77-- -- --------0 --
15-05-26 24,00--19,80-- -- --------0 --
15-05-26 26,00--17,84-- -- --------0 --
15-05-26 28,00--15,88-- -- --------0 --
15-05-26 29,00--14,90-- -- --------0 --
15-05-26 30,00--13,92-- -- --------0 --
15-05-26 32,00--12,02-- -- --------0 --
15-05-26 34,00--10,12-- -- --------0 --
15-05-26 36,00--8,29-- -- --------0 --
15-05-26 38,00--6,65-- -- --------0 --
15-05-26 39,00--5,85-- -- --------0 --
15-05-26 40,00--5,10-- -- --------0 --
15-05-26 41,00--4,40-- -- --------0 --
15-05-26 42,00--3,75-- -- --------0 --
15-05-26 43,003,113,16-0,05 -1,6% ----3,263,116 27-2
15-05-26 44,002,592,66-0,07 -2,6% ----2,592,5825 27-2
15-05-26 45,00--2,21-- -- --------0 --
15-05-26 46,001,851,83-- -- ----1,851,854 26-2
15-05-26 47,001,551,51-- -- ----1,551,554 26-2
15-05-26 48,001,331,25-0,07 -5,6% ----1,331,332 27-2
15-05-26 49,001,141,04-- -- ----1,141,143 25-2
15-05-26 50,001,060,84-- -- ----1,061,061 25-2
15-05-26 52,000,570,56-- -- ----0,570,574 26-2
15-05-26 54,00--0,37-- -- --------0 --
15-05-26 56,00--0,24-- -- --------0 --
15-05-26 58,00--0,17-- -- --------0 --
19-06-26 18,00--25,89-- -- --------0 --
19-06-26 20,0038,9023,89+15,01 +62,8% ----38,9038,9010 18-11
19-06-26 22,0023,7621,91-- -- ----23,79--75 4-2
19-06-26 24,0020,1019,94-- -- ----20,7520,1010 19-2
19-06-26 25,0033,2518,97+14,28 +75,3% ----33,3033,2541 25-9
19-06-26 26,00--17,99-- -- --------0 --
19-06-26 28,0016,4516,04+0,41 +2,6% ----16,4516,452 3-3
19-06-26 30,0014,1014,14-- -- ----14,1014,101 26-2
19-06-26 32,00--12,24-- -- --------0 --
19-06-26 34,0025,3610,44+14,92 +142,9% ----25,3625,361 20-11
19-06-26 35,0021,949,54+12,40 +130,0% ----21,9421,941 21-11
19-06-26 36,00--8,69-- -- --------0 --
19-06-26 38,007,357,10-- -- ----7,357,3514 24-2
19-06-26 40,005,705,65-- -- ----5,705,705 26-2
19-06-26 42,004,694,35-- -- ----4,694,693 24-2
19-06-26 44,003,283,27+0,01 +0,3% ----3,353,2613 27-2
19-06-26 45,002,702,83-- -- ----2,942,703 26-2
19-06-26 46,002,412,42-- -- ----2,462,4126 26-2
19-06-26 48,001,731,78-0,05 -2,8% ----1,731,731 27-2
19-06-26 50,001,281,30-0,02 -1,5% --3,501,311,289 27-2
19-06-26 52,000,950,94-- -- ----0,950,936 26-2
19-06-26 54,000,690,68+0,01 +1,5% ----0,690,693 27-2
19-06-26 55,000,580,580,00 0,0% ----0,580,583 27-2
19-06-26 56,000,490,490,00 0,0% ----0,490,491 27-2
19-06-26 58,000,360,35+0,01 +2,9% ----0,360,363 27-2
19-06-26 60,000,260,25+0,01 +4,0% ----0,260,264 27-2
19-06-26 65,000,110,11-- -- ----0,110,112 26-2
19-06-26 70,000,070,06-- -- ----0,070,072 25-2
19-06-26 75,000,040,03-- -- ----0,040,041 23-2
19-06-2639980,000,050,03-- -- ----0,050,051 6-2
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-- -- ----0,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
18-09-26 18,00--25,99-- -- --------0 --
18-09-26320,0023,0024,06-0,10 -0,4% ----23,0023,003 17-2
18-09-26 22,00--22,14-- -- --------0 --
18-09-26 24,00--20,19-- -- --------0 --
18-09-26 26,00--18,27-- -- --------0 --
18-09-26 28,00--16,42-- -- --------0 --
18-09-26 30,0021,2314,57-- -- ----21,2321,231 23-1
18-09-26 32,00--12,82-- -- --------0 --
18-09-26 34,0011,0511,12-- -- ----11,0511,051 24-2
18-09-26 35,0010,3510,37-- -- ----10,3510,351 26-2
18-09-26 36,008,859,57-- -- ----8,858,853 17-2
18-09-26 38,007,458,12-- -- ----7,457,453 17-2
18-09-264440,006,836,80-0,16 -2,4% ----6,836,7435 27-2
18-09-26 42,005,625,58+0,04 +0,7% ----5,625,5435 27-2
18-09-26 44,004,604,52+0,08 +1,8% ----4,604,604 27-2
18-09-26 46,004,323,64-- -- ----4,454,3216 23-2
18-09-26 48,002,992,91+0,08 +2,7% ----2,992,992 27-2
18-09-26 50,002,322,36-0,04 -1,7% ----2,322,322 27-2
18-09-26 52,001,871,89-0,02 -1,1% ----1,871,871 27-2
18-09-26 54,001,711,51-- -- --2,061,711,708 25-2
18-09-26 56,001,501,20-- -- ----1,501,501 23-2
18-09-26 58,001,170,95-- -- --1,501,171,171 23-2
18-09-26 60,000,770,76-- -- ----0,770,777 26-2
18-09-26 65,000,440,45-- -- ----0,440,442 26-2
18-09-26 70,000,330,28-- -- ----0,330,3320 19-2
18-09-26 75,000,180,16-- -- ----0,180,182 25-2
18-09-26 80,000,210,09-- -- ----0,210,212 6-2
18-09-26 85,001,040,04+1,00 +2500,0% ----1,041,041 21-11
18-09-26 90,000,220,02-- -- ----0,220,2011 29-1
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 18,3535,0025,71+9,29 +36,1% ----35,0035,001 15-12
18-12-26 20,00--24,17-- -- --------0 --
18-12-26 22,0031,5022,24+9,26 +41,6% ----31,5031,501 13-8
18-12-26 22,9420,2021,34-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2020,37-- -- ----19,2019,2033 17-2
18-12-26 25,0018,2819,44-- -- ----18,2818,287 17-2
18-12-26 26,0018,4418,49-- -- ----18,4418,4420 26-2
18-12-26 27,5336,9017,12+19,78 +115,5% ----36,9036,901 13-11
18-12-26 30,0014,8814,99-- -- ----14,8814,8820 26-2
18-12-26 32,1213,1513,24-- -- ----13,1513,1520 26-2
18-12-26 34,00--11,75-- -- --------0 --
18-12-26 36,709,729,80-- -- ----9,729,7220 26-2
18-12-26 38,008,558,90-- -- ----8,558,551 13-2
18-12-26 40,007,807,65-- -- ----7,807,803 26-2
18-12-26 42,008,356,50-- -- ----8,358,351 5-2
18-12-26 44,005,505,48+0,02 +0,4% ----5,505,505 27-2
18-12-26 45,885,154,66-- -- ----5,155,1511 25-2
18-12-26 48,004,583,86-- -- ----4,584,589 23-2
18-12-26 50,003,183,24-- -- --4,103,333,187 26-2
18-12-26 52,002,942,70-- -- ----2,942,947 25-2
18-12-26 54,002,542,27-- -- ----2,542,544 18-2
18-12-26 55,002,052,08-- -- ----2,092,055 26-2
18-12-26 56,001,961,91-- -- --3,402,151,962 13-2
18-12-26 58,001,551,60-- -- ----1,551,551 26-2
18-12-26 60,001,471,34-- -- ----1,471,472 25-2
18-12-26 65,000,820,86-- -- ----0,820,821 26-2
18-12-26 70,000,720,57-- -- ----0,720,721 23-2
18-12-26 80,000,310,28-- -- ----0,310,311 25-2
18-12-26 90,000,130,130,00 0,0% ----0,130,132 27-2
18-12-26 100,000,090,03-- -- ----0,090,0910 17-2
18-12-26 120,000,020,01-- -- ----0,020,0236 24-2
18-06-27 25,0021,3020,12-- -- ----21,3021,301 10-2
18-06-27 28,00--17,62-- -- --------0 --
18-06-27 30,00--16,02-- -- --------0 --
18-06-27 35,0012,4512,45-- -- ----12,4512,451 26-2
18-06-27 40,009,909,32-- -- ----10,309,9032 23-2
18-06-27 45,006,806,81-0,01 -0,1% 6,75--6,956,807 27-2
18-06-27 50,005,024,97+0,05 +1,0% ----5,024,9029 27-2
18-06-27 55,003,633,61+0,02 +0,6% 3,505,253,633,623 27-2
18-06-2747860,002,632,60-0,03 -1,2% --6,802,632,631 26-2
18-06-27 70,001,451,450,00 0,0% ----1,451,451 27-2
18-06-273.98180,000,950,82-0,03 -3,7% ----0,950,951 23-2
18-06-27 90,000,490,50-- -- ----0,500,496 26-2
18-06-27 100,000,380,27-- -- ----0,380,3815 23-2
18-06-27 120,000,290,09-- -- ----0,290,292 2-2
17-12-27 15,0037,6529,46+8,19 +27,8% ----37,6537,651 8-12
17-12-27 18,3541,3526,52+14,83 +55,9% ----41,3541,352 16-10
17-12-27 22,9437,2022,52+14,68 +65,2% ----37,2037,202 16-10
17-12-27 24,00--21,64-- -- --------0 --
17-12-27 25,0018,0520,82-- -- ----18,0518,054 10-2
17-12-27 26,0022,0420,04-0,27 -1,3% ----22,0422,045 19-2
17-12-27 27,5318,7018,87-- -- ----18,7018,701 13-2
17-12-27 30,0024,4217,02-- -- ----24,4224,421 21-1
17-12-27 32,1221,1515,55-- -- ----21,1521,14145 26-1
17-12-27 36,7013,1012,60-- -- ----13,1013,103 12-2
17-12-27 40,0011,3510,80-- -- --14,05----1.300 26-2
17-12-278645,888,308,06-0,15 -1,9% ----8,308,3018 19-2
17-12-27 50,006,956,53-- -- ----6,956,951 25-2
17-12-27 55,004,695,12-- -- ----4,694,566 17-2
17-12-27 60,004,404,02-- -- ----4,404,405 23-2
17-12-27 70,002,402,55-- -- ----2,402,404 26-2
17-12-27 80,001,721,64-- -- ----1,731,7120 19-2
17-12-27 90,001,041,10-- -- ----1,041,0420 17-2
17-12-27 100,000,800,70-- -- ----0,800,8010 16-2
17-12-27 120,000,380,30-- -- ----0,380,381 18-2
15-12-28 15,0032,4030,17+2,23 +7,4% ----32,4032,401 19-6
15-12-28 20,0040,9026,07+14,83 +56,9% ----40,9040,901 19-11
15-12-28 24,0024,4023,02-- -- ----24,4024,401 10-2
15-12-28 25,0030,9922,27+8,72 +39,2% ----31,4530,99142 31-12
15-12-28 26,0027,0021,57-- -- --25,1027,0027,001 30-1
15-12-28 28,0022,1020,19-- -- ----22,1022,1010 4-2
15-12-28 30,0020,9118,85-- -- ----20,9120,9035 4-2
15-12-28 35,0014,9515,85-- -- ----14,9514,957 17-2
15-12-28 40,0013,9913,25-- -- --------2.834 26-2
15-12-28 45,0011,4011,03-- -- ----11,4011,4020 19-2
15-12-28 50,009,609,20-- -- ----9,609,601 25-2
15-12-28 55,008,107,73-- -- ----8,108,101 19-2
15-12-28 60,007,056,51-- -- ----7,057,0036 23-2
15-12-28 70,005,154,74-- -- ----5,155,151 25-2
15-12-28 80,003,853,49-- -- ----3,853,859 23-2
15-12-28 90,002,892,64-- -- ----2,892,891 17-2
15-12-28 100,003,002,02-- -- ----3,053,006 4-2
15-12-28 120,001,341,13-- -- ----1,341,3410 17-2
15-12-28 150,000,830,52-- -- ----0,830,8130 17-2
21-12-29 20,0029,2027,11-- -- ----29,2029,201 6-2
21-12-29 25,0041,5023,57+17,93 +76,1% ----41,5041,501 27-10
21-12-29 28,0041,1521,67+19,48 +89,9% ----41,1541,151 13-11
21-12-29 30,0022,7020,48-- -- ----22,7022,6380 4-2
21-12-29 35,0018,0017,74-- -- ----18,0018,001 12-2
21-12-29 40,0015,5015,34-- -- 14,00--15,5015,504 26-2
21-12-299945,0012,5513,25-0,08 -0,6% ----12,5512,5510 17-2
21-12-29 50,0011,7011,48-- -- ----11,7011,701 26-2
21-12-29 55,0010,759,98-- -- ----10,7510,751 13-2
21-12-2960760,008,358,75+0,06 +0,7% ----8,658,20322 17-2
21-12-2918170,006,456,81-0,06 -0,9% ----6,456,451 17-2
21-12-29 80,005,805,42-- -- ----5,805,8010 25-2
21-12-29 90,004,904,35-- -- ----4,904,902 23-2
21-12-29 100,004,003,56-- -- 3,509,504,004,001 23-2
21-12-29 120,002,802,46-- -- 2,017,602,802,803 23-2
21-12-29 150,003,081,37-- -- ----3,083,0810 27-1
20-12-30 20,0028,1927,74-- -- ----28,1928,195 24-2
20-12-30 25,0027,0524,79-- -- ----27,0527,051 10-2
20-12-30 28,0024,2023,16-- -- ----24,2024,202 11-2
20-12-30 30,0020,8521,99-- -- ----20,9020,8519 17-2
20-12-30 35,0021,6519,40-- -- ----21,6521,652 4-2
20-12-30 40,0017,4017,20-- -- ----17,4017,402 19-2
20-12-30 45,0015,3015,20+0,10 +0,7% ----15,3015,3025 27-2
20-12-30 50,0012,6513,50-- -- ----12,6512,656 17-2
20-12-30 55,0016,0512,05-- -- ----16,0516,051 2-2
20-12-30 60,0011,0010,81-- -- ----11,0011,001 26-2
20-12-30 70,009,158,83-- -- 6,20--9,159,151 24-2
20-12-30 80,007,627,28-- -- 6,25--7,627,621 19-2
20-12-30 90,006,206,09-- -- --12,406,206,203 26-2
20-12-30 100,005,005,16-- -- ----5,005,001 17-2
20-12-30 120,003,873,81-- -- ----3,873,872 26-2
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?