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* 39,5739,295+0,28 +0,7% 40,2539,5352.836.94517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-6-2026)
Totaal volume 5.052 (898 Calls, 4.154 Puts)
Totaal open interest bij opening 117.936 (109.978 Calls, 7.958 Puts)
Call / Put ratio 0,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,30-- -- 21,4021,75----0 5-3
19-06-26 20,0021,0019,30-- -- ----21,0021,003 5-6
19-06-26 22,0023,7617,31-- -- 17,4017,75----0 4-2
19-06-26 24,0020,1015,31-- -- --------0 19-2
19-06-26 25,0018,1414,31-- -- ----18,1418,141 18-3
19-06-26 26,00--13,31-- -- --------0 --
19-06-26 27,00--12,31-- -- --------0 --
19-06-26 28,0010,9011,31-- -- 11,5011,7510,9010,902 18-5
19-06-26 29,0011,3010,31-- -- 10,4510,75----0 25-5
19-06-26 30,0010,909,31-- -- 9,459,7510,9010,901 5-6
19-06-26 32,00--7,31-- -- --------0 --
19-06-26 33,006,256,31-- -- ----6,256,251 12-6
19-06-26 34,005,055,32-- -- --------0 15-5
19-06-26 35,004,394,34-- -- ----4,394,395 12-6
19-06-26 35,50------ -- --------0 --
19-06-26 36,003,993,41+0,58 +17,0% ----4,133,908 09:32
19-06-26 36,50--2,95-- -- --------0 --
19-06-26 37,006,252,50-- -- 2,582,80----0 2-6
19-06-26 37,50--2,11-- -- --------0 --
19-06-26 38,001,801,74-- -- 1,691,931,801,801 12-6
19-06-26438,501,401,40+0,01 +0,7% ----1,401,403 12-6
19-06-26 39,001,181,07+0,11 +10,3% 1,001,211,181,181 12:49
19-06-26 39,500,850,83-- -- 0,710,910,850,851 12-6
19-06-26 40,000,550,65-0,10 -15,4% ----0,860,5535 17:24
19-06-26 40,500,580,47+0,11 +23,4% ----0,600,585 10:07
19-06-26 41,000,300,37-0,07 -18,9% --0,500,370,305 17:22
19-06-26 41,500,340,29+0,05 +17,2% ----0,340,3410 14:00
19-06-26 42,000,240,23+0,01 +4,3% 0,130,230,310,2134 16:38
19-06-26 42,500,280,17-- -- ----0,280,281 11-6
19-06-26 43,000,110,15-0,04 -26,7% 0,060,120,170,11153 17:14
19-06-26 44,000,080,080,00 0,0% --1,800,100,0816 10:28
19-06-26 45,000,030,04-0,01 -25,0% 0,010,070,030,0315 10:46
19-06-26 46,000,140,02-- -- ----0,140,141 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
19-06-265.80450,000,030,02+0,01 +50,0% --4,000,030,0245 11-6
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--19,35-- -- 19,4019,85----0 --
17-07-26 22,00--17,35-- -- 17,4017,85----0 --
17-07-26 24,00--15,36-- -- --------0 --
17-07-26 26,00--13,36-- -- --------0 --
17-07-26 27,00--12,37-- -- --------0 --
17-07-26 28,00--11,37-- -- --------0 --
17-07-26 29,00--10,38-- -- --------0 --
17-07-26 30,00--9,40-- -- --------0 --
17-07-26 32,00--7,49-- -- 7,557,95----0 --
17-07-26 33,00--6,60-- -- 6,707,00----0 --
17-07-26 34,006,005,72-- -- ----6,406,006 11-6
17-07-26 35,004,904,87-- -- 4,925,204,904,905 12-6
17-07-26 36,004,334,09+0,24 +5,9% ----4,404,3311 13:09
17-07-26 37,006,153,34-- -- ----6,156,152 2-6
17-07-26 38,002,752,73+0,02 +0,7% 2,752,783,152,75105 17:29
17-07-26 39,002,422,16+0,26 +12,0% ----2,442,426 15:35
17-07-26 40,001,751,67+0,08 +4,8% ----1,951,75101 12:49
17-07-26 41,001,281,27-- -- ----1,281,2817 12-6
17-07-261.92642,001,000,99+0,01 +1,0% ----1,101,007 17:16
17-07-26 43,000,890,76+0,13 +17,1% ----0,890,8910 13:25
17-07-26 44,000,660,59+0,07 +11,9% 0,520,650,750,6650 14:32
17-07-26 45,000,450,46-- -- ----0,510,453 12-6
17-07-26 46,000,370,36-- -- ----0,380,3719 12-6
17-07-26 47,000,250,29-0,04 -13,8% ----0,250,251 17:24
17-07-26 48,000,310,22-- -- 0,150,240,310,312 10-6
17-07-26 49,000,380,17-- -- 0,110,200,380,381 5-6
17-07-26 50,000,180,15-- -- ----0,180,183 12-6
17-07-26 52,000,330,10-- -- ----0,330,335 2-6
17-07-26 54,000,310,07-- -- ----0,310,2111 2-6
17-07-26 56,00--0,02-- -- --------0 --
17-07-26 58,00--0,01-- -- --0,08----0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 20,00--19,41-- -- --------0 --
21-08-26 22,00--17,43-- -- --------0 --
21-08-26 24,00--15,46-- -- 15,5515,95----0 --
21-08-26 26,00--13,50-- -- --------0 --
21-08-26 27,00--12,53-- -- --------0 --
21-08-26 28,00--11,60-- -- --------0 --
21-08-26 29,00--10,64-- -- 10,7011,10----0 --
21-08-26 30,0011,409,70-- -- 9,8510,1011,4011,401 5-6
21-08-26 32,00--7,92-- -- --------0 --
21-08-26 33,00--7,07+0,18 +2,5% --------0 --
21-08-26 34,006,856,25-- -- ----6,856,853 8-6
21-08-26 35,005,305,49-- -- 5,505,755,305,3084 12-6
21-08-26 36,004,724,78-- -- 4,785,054,944,72481 12-6
21-08-26 37,004,384,14-- -- 4,104,304,384,3878 12-6
21-08-26 38,004,103,54-- -- ----4,104,105 25-5
21-08-26 39,003,142,98-- -- 2,933,11----38 12-6
21-08-26 40,002,582,53+0,05 +2,0% ----2,582,5841 17:24
21-08-26 41,002,302,09+0,21 +10,0% ----2,302,2211 15:03
21-08-26 42,002,071,75-- -- ----2,072,071 11-6
21-08-26 43,001,651,47-- -- ----1,651,655 12-6
21-08-26 44,001,381,23-- -- ----1,381,385 12-6
21-08-26 45,001,131,03+0,10 +9,7% ----1,151,1014 13:40
21-08-26 46,000,950,85+0,10 +11,8% ----0,950,956 14:32
21-08-26 47,00--0,73-- -- --------0 --
21-08-26 48,000,770,61-- -- ----0,770,771 9-6
21-08-26 50,000,450,44+0,01 +2,3% 0,380,480,500,457 11:01
21-08-265552,000,680,30-0,01 -3,3% ----0,680,6810 3-6
21-08-2618054,000,470,20-0,01 -5,0% ----0,470,47106 3-6
21-08-26 56,000,370,13-- -- 0,120,23----0 3-6
18-09-26 16,00--23,41-- -- --------0 --
18-09-26 18,00--21,44-- -- --------0 --
18-09-26 20,0022,4519,47-- -- 19,6019,95----0 2-6
18-09-26 22,00--17,51-- -- --------0 --
18-09-26 24,00--15,57-- -- --------0 --
18-09-26 26,00--13,65-- -- --------0 --
18-09-26 28,0013,2011,76-- -- ----13,2013,201 25-5
18-09-26 29,00--10,86-- -- --------0 --
18-09-26 30,0011,009,94-- -- ----11,0010,702 9-6
18-09-26 32,009,688,21-- -- ----9,689,6815 19-5
18-09-26 34,006,556,63-- -- ----6,556,551 12-6
18-09-2623535,006,305,89+0,13 +2,2% 5,906,206,306,155 15:34
18-09-265836,006,055,21+0,10 +1,9% ----6,056,052 9-6
18-09-26 38,004,443,99+0,45 +11,3% ----4,544,078 13:59
18-09-26 40,003,113,00+0,11 +3,7% 2,963,113,303,1117 16:46
18-09-26 42,002,452,24+0,21 +9,4% ----2,452,4583 14:35
18-09-26 44,001,661,63+0,03 +1,8% 1,601,711,851,664 17:28
18-09-26 46,001,261,22+0,04 +3,3% 1,171,291,261,263 17:09
18-09-26 48,000,950,90-- -- ----0,950,9510 12-6
18-09-26 50,000,730,67+0,06 +9,0% --0,750,750,732 13:38
18-09-26 52,000,560,52-- -- 0,450,560,570,55171 12-6
18-09-26 54,000,550,40-- -- ----0,550,556 4-6
18-09-26 56,000,310,310,00 0,0% ----0,310,311 13:36
18-09-26 58,000,330,25-- -- 0,170,280,330,331 8-6
18-09-26 60,000,150,20-0,05 -25,0% 0,130,230,150,151 09:01
18-09-26 65,000,160,10-- -- ----0,160,105 2-6
18-09-2614370,000,080,07-0,04 -57,1% ----0,080,081 09:01
18-09-26 75,000,060,03-- -- --0,070,060,061 8-6
18-09-264880,000,040,01-- -- ----0,040,041 5-6
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 16,0023,3023,47-- -- --------0 14-5
18-12-26 18,3535,0021,17+13,83 +65,3% --------0 15-12
18-12-26 20,00--19,57-- -- 19,6020,15----0 --
18-12-26 22,0031,5017,72+13,78 +77,8% 17,7018,25----0 13-8
18-12-26 22,9420,2016,83-- -- --------0 17-2
18-12-26 24,0017,7015,83-- -- 15,9516,25----0 27-4
18-12-26 25,0016,7514,91-- -- --------0 3-3
18-12-26 26,0014,3814,00-- -- 14,1014,45----0 26-5
18-12-26 27,5311,5212,65-- -- 12,7513,05----0 12-5
18-12-26 28,00--12,24-- -- 12,2512,65----0 --
18-12-26 29,00--11,40-- -- --------0 --
18-12-26 30,0010,9510,59-- -- ----10,9510,952 10-6
18-12-26 32,1211,808,95-- -- --------0 2-6
18-12-26 34,008,107,60-- -- ----8,108,101 8-6
18-12-26 36,707,005,91-- -- --------0 3-6
18-12-26 38,005,455,17-- -- 5,205,455,455,451 10-6
18-12-26 40,004,894,23-- -- ----4,894,726 9-6
18-12-26 42,003,343,42-- -- ----3,343,3415 12-6
18-12-26 44,002,822,76+0,06 +2,2% 0,20--2,822,821 11:43
18-12-26 45,882,452,27-- -- --------1 12-6
18-12-26 48,002,011,80+0,21 +11,7% ----2,012,014 11:45
18-12-26 50,001,601,47+0,13 +8,8% 1,391,561,601,6010 13:26
18-12-26 52,002,011,19-- -- ----2,012,0115 2-6
18-12-26 54,000,970,95-- -- ----0,970,976 12-6
18-12-26 55,000,890,87+0,02 +2,3% ----0,890,891 17:02
18-12-26 56,000,970,78-- -- ----0,970,9720 9-6
18-12-26 58,000,660,64-- -- ----0,660,665 12-6
18-12-26 60,000,550,55-- -- 0,520,610,600,5511 12-6
18-12-26 65,000,480,35-- -- 0,260,420,480,481 5-6
18-12-26 70,000,140,21-- -- ----0,140,141 29-5
18-12-26 80,000,130,03-- -- 0,050,140,130,131 5-6
18-12-26 90,000,080,01-- -- --0,100,080,081 31-3
18-12-26 100,000,040,01-- -- ----0,040,0440 3-6
18-12-2697120,000,020,01-- -- --0,07----0 24-2
19-03-27116,0024,2023,52+0,34 +1,4% ----24,2023,902 11-6
19-03-27 18,00--21,61-- -- --------0 --
19-03-27 20,0021,3519,74-- -- 19,7520,45----0 27-4
19-03-27 22,00--17,97-- -- --------0 --
19-03-27 24,00--16,15-- -- --------0 --
19-03-27 26,0014,5014,43-- -- --------0 27-5
19-03-27 28,00--12,79-- -- --------0 --
19-03-27 29,00--11,99+0,19 +1,6% --------0 --
19-03-27 30,0012,7011,22-- -- ----12,7012,502 5-6
19-03-27 32,0010,409,79-- -- ----10,4010,303 10-6
19-03-272034,009,008,41+0,14 +1,7% ----9,008,9012 10-6
19-03-27 36,007,657,23-- -- ----7,657,502 11-6
19-03-27 38,006,906,15-- -- 6,106,506,906,901 10-6
19-03-27 40,005,505,13+0,37 +7,2% 5,155,505,555,5021 13:33
19-03-27 42,004,854,30-- -- --------0 4-6
19-03-27 44,003,853,61-- -- ----3,853,851 12-6
19-03-27 46,003,313,05-- -- 2,973,213,313,314 11-6
19-03-27 48,002,602,53-- -- ----2,602,6010 12-6
19-03-27 50,002,232,13+0,10 +4,7% 2,102,262,312,2230 16:54
19-03-27 52,002,241,83-- -- --3,012,242,2417 5-6
19-03-27 55,001,421,420,00 0,0% ----1,421,421 11:11
19-03-27 60,001,550,95-- -- 0,861,05----0 2-6
19-03-27 70,000,370,48-- -- ----0,370,374 14-5
18-06-27 25,0017,8015,74-- -- 15,8016,35----0 3-6
18-06-27 26,00--14,94-- -- --------0 --
18-06-27 28,0012,8013,37-- -- ----12,8012,801 12-5
18-06-27 30,0012,0011,88-- -- ----12,0011,854 12-6
18-06-27 35,009,108,59+0,51 +5,9% ----9,109,105 13:45
18-06-27 40,006,406,06+0,34 +5,6% ----6,456,4011 17:03
18-06-27 45,004,454,20+0,25 +6,0% ----4,454,4526 13:42
18-06-27 50,003,152,90+0,25 +8,6% ----3,153,151 09:21
18-06-27 55,002,792,06-- -- --------0 2-6
18-06-27 60,001,511,44+0,07 +4,9% --8,001,571,494 16:53
18-06-27 70,000,850,73+0,12 +16,4% ----0,850,852 09:05
18-06-27 80,000,500,43-- -- --3,000,500,5010 8-6
18-06-27 90,000,300,24-- -- --------0 31-3
18-06-27 100,000,390,16-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05-- -- --------0 31-3
17-12-27 15,0025,7025,00-- -- 24,6525,9525,7025,701 10-6
17-12-27 18,3541,3522,04+19,31 +87,6% --------0 16-10
17-12-27 22,9437,2018,19+19,01 +104,5% 17,8019,15----0 16-10
17-12-27 24,00--17,42-- -- 16,8518,35----0 --
17-12-27 25,0017,1516,64-- -- 16,0517,5517,1517,151 8-6
17-12-27 26,0022,0415,89-- -- --------0 19-2
17-12-27 27,5318,7014,76-- -- 14,3015,45----0 13-2
17-12-27 30,0012,7013,08-- -- --------0 1-6
17-12-27 32,1212,5011,73-- -- --------0 4-6
17-12-27 36,7011,759,20-- -- --------0 2-6
17-12-27 40,007,677,59-- -- 7,307,957,677,671 12-6
17-12-27 45,885,355,41-- -- ----5,355,3510 12-6
17-12-27 50,005,404,29-- -- ----5,405,404 3-6
17-12-27 55,004,003,23-- -- --------0 3-6
17-12-27 60,002,752,48-- -- ----2,752,752 8-6
17-12-27 70,002,041,52-- -- ----2,041,8535 2-6
17-12-27 80,001,090,98-- -- 0,791,191,091,0916 11-6
17-12-27 90,000,720,63-- -- --------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 15,0032,4025,74+6,66 +25,9% --------0 19-6
15-12-28 20,0025,3021,75-- -- --------0 2-6
15-12-28 24,0018,5018,83-- -- 18,5520,00----0 30-3
15-12-28 25,0018,0018,14-- -- --------0 22-5
15-12-28 26,0027,0017,48-- -- --------0 30-1
15-12-28 28,0022,1016,19-- -- 15,7017,35----0 4-2
15-12-28 30,0015,6514,99-- -- --------0 14-5
15-12-28 35,0012,4012,30+0,10 +0,8% ----12,4012,401 13:01
15-12-28 40,0010,2510,03-- -- ----10,2510,251 12-6
15-12-281.18245,009,008,31+0,11 +1,3% ----9,009,001 3-6
15-12-28 50,007,206,90+0,30 +4,3% ----7,207,202 09:01
15-12-28 55,006,055,60-- -- ----6,056,051 8-6
15-12-28 60,005,004,63-- -- ----5,005,0041 8-6
15-12-28 70,004,003,33-- -- 2,763,894,004,0010 3-6
15-12-28 80,002,952,45-- -- ----2,952,905 2-6
15-12-28 90,002,251,84-- -- --------0 2-6
15-12-28 100,001,701,41-- -- ----1,701,701 2-6
15-12-28 120,001,000,87-- -- 0,421,141,001,004 9-6
15-12-28 150,000,590,37-- -- --------0 3-6
21-12-29 20,0029,7522,70-- -- --------0 10-3
21-12-29 25,0018,6019,60-- -- ----18,6018,601 12-5
21-12-29 26,00--18,95-- -- --------0 --
21-12-29 28,0041,1517,76+23,39 +131,7% 17,4519,00----0 13-11
21-12-297730,0019,5016,60+0,33 +2,0% ----19,7019,503 2-6
21-12-29 35,0014,9014,10-- -- ----14,9014,901 12-6
21-12-29 40,0012,2012,06-- -- 12,1012,9012,2012,201 12-6
21-12-29 45,009,9010,39-- -- ----9,909,902 1-6
21-12-2910250,0010,008,98-0,03 -0,3% ----10,0010,001 3-6
21-12-29 55,009,307,86-- -- --------0 2-6
21-12-29 60,006,456,81-- -- --------0 15-5
21-12-2919270,005,005,23-0,01 -0,2% ----5,005,001 09:54
21-12-29 80,004,934,11-- -- --------0 2-6
21-12-29 90,003,803,25-- -- --------0 2-6
21-12-29 100,003,102,56-- -- 2,256,05----0 2-6
21-12-2925120,001,511,67+0,04 +2,4% --4,501,511,513 12-5
21-12-29 150,001,370,93-- -- --------0 2-6
20-12-30 20,0023,5023,75-- -- ----23,5023,502 29-5
20-12-30 25,0020,2520,80-- -- ----20,2520,251 1-6
20-12-30 26,0020,7520,24-- -- --------0 22-5
20-12-30 28,0024,2019,14-- -- --------0 11-2
20-12-30 30,0019,0018,06-- -- ----19,0019,003 25-5
20-12-302935,0017,2015,76+0,23 +1,5% ----17,2017,204 5-6
20-12-30 40,0014,7513,83-- -- ----14,7514,753 9-6
20-12-30 45,0013,0012,16-- -- 11,1013,4513,0013,001 5-6
20-12-30 50,0011,6510,84-- -- ----12,3011,508 3-6
20-12-30 55,0010,409,64-- -- ----10,4010,402 3-6
20-12-30 60,008,708,64-- -- 7,409,508,708,7017 12-6
20-12-30 70,006,556,97-- -- 4,1014,706,556,555 27-5
20-12-30 80,005,355,66-- -- 4,20--5,355,3520 1-6
20-12-30 90,004,954,65-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,983,89-- -- 2,834,823,983,9820 22-5
20-12-30 120,003,002,75-- -- ----3,003,001 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?