Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 38,5738,72-0,15 -0,4% 39,3338,123.316.30517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 4.416 (2.611 Calls, 1.805 Puts)
Totaal open interest bij opening 18.978 (8.178 Calls, 10.800 Puts)
Call / Put ratio 1,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--19,53-- -- --------0 --
17-04-26 22,00--17,54-- -- --------0 --
17-04-26 24,00--14,75-- -- --------0 --
17-04-26 26,00--13,56-- -- --------0 --
17-04-26 27,00--12,56-- -- --------0 --
17-04-26 28,00--11,57-- -- --------0 --
17-04-26 29,00--10,59-- -- --------0 --
17-04-26 30,00--9,61-- -- --------0 --
17-04-26 32,007,507,68-0,18 -2,3% ----7,507,502 27-3
17-04-26 33,00--5,99-- -- --------0 --
17-04-26 34,0012,555,84-- -- ----12,5512,551 10-3
17-04-26 35,005,704,94-- -- ----5,705,701 26-3
17-04-26 36,004,424,12-- -- ----4,424,421 26-3
17-04-26 37,004,703,33-- -- ----4,704,701 25-3
17-04-26 38,002,152,60-0,45 -17,3% ----2,272,09167 27-3
17-04-26 39,001,572,01-0,44 -21,9% ----1,801,574 27-3
17-04-26 40,001,151,48-0,33 -22,3% ----1,401,10720 27-3
17-04-26 41,000,851,07-0,22 -20,6% ----1,000,8317 27-3
17-04-26 42,000,650,76-0,11 -14,5% --1,800,700,5663 27-3
17-04-26 43,000,420,54-0,12 -22,2% ----0,500,4219 27-3
17-04-26 44,000,300,37-0,07 -18,9% ----0,350,2811 27-3
17-04-26 45,000,220,26-0,04 -15,4% --0,650,250,2019 27-3
17-04-26 46,000,150,18-0,03 -16,7% ----0,150,14164 27-3
17-04-26 47,000,250,12-- -- ----0,300,24109 25-3
17-04-2623448,000,100,09-0,04 -44,4% ----0,100,102 27-3
17-04-2675649,000,080,06-0,03 -50,0% --0,160,080,084 24-3
17-04-26 50,000,050,04+0,01 +25,0% ----0,050,051 27-3
17-04-26 51,000,050,02-- -- ----0,050,0517 26-3
17-04-2613652,000,030,04-- -- ----0,030,031 23-3
17-04-262.22953,000,060,02-- -- ----0,060,061 25-3
17-04-262.84854,000,020,01-- -- --0,070,030,026 24-3
17-04-2616355,000,020,01-- -- ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,060,160,165 18-2
17-04-26357,000,020,01+0,01 +100,0% ----0,020,021 26-3
17-04-266758,000,040,01+0,03 +300,0% ----0,040,042 26-3
17-04-264460,000,030,01-- -- --0,050,030,031 9-3
17-04-261064,000,450,01-- -- ----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 20,00--19,58-- -- --------0 --
15-05-26 22,00--17,61-- -- --------0 --
15-05-26 24,00--15,65-- -- --------0 --
15-05-26 26,00--13,70-- -- --------0 --
15-05-26 27,00--12,73-- -- --------0 --
15-05-26 28,00--10,99-- -- --------0 --
15-05-26 29,00--10,82-- -- --------0 --
15-05-26 30,00--9,16-- -- --------0 --
15-05-26 32,00--8,04-- -- --------0 --
15-05-26 33,00--7,16-- -- --------0 --
15-05-26 34,00--5,70-- -- --------0 --
15-05-26 35,00--5,49-- -- --------0 --
15-05-26 36,00--4,76-- -- --------0 --
15-05-26 37,00--4,04-- -- --------0 --
15-05-26 38,002,923,39-0,47 -13,9% ----2,922,926 27-3
15-05-26 39,002,502,81-0,31 -11,0% ----2,502,42150 27-3
15-05-26 40,001,921,91-- -- ----2,461,9216 27-3
15-05-26 41,001,761,85-0,09 -4,9% ----1,901,5518 27-3
15-05-26 42,001,281,51-0,23 -15,2% ----1,411,286 27-3
15-05-26 43,001,081,21-0,13 -10,7% ----1,081,081 27-3
15-05-26 44,001,500,77-- -- ----1,501,501 25-3
15-05-26 45,000,700,79-0,09 -11,4% ----0,750,7010 27-3
15-05-26 46,000,610,63-0,02 -3,2% ----0,610,611 27-3
15-05-26 47,000,430,50-0,07 -14,0% ----0,440,4350 27-3
15-05-262548,000,360,300,00 0,0% ----0,360,361 27-3
15-05-26 49,000,350,32+0,03 +9,4% ----0,350,351 27-3
15-05-26 50,000,240,20-- -- ----0,240,2314 27-3
15-05-26 51,000,300,21-- -- ----0,300,301 23-3
15-05-26 52,000,280,16-- -- ----0,280,28190 25-3
15-05-26 54,000,680,06-- -- ----0,680,681 10-3
15-05-26 56,000,500,05-- -- ----0,500,502 10-3
15-05-26 58,000,160,03-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --------0 --
15-05-26 64,00--0,03-- -- --------0 --
19-06-26 18,0024,2520,89-- -- ----24,2524,251 5-3
19-06-26 20,0038,9019,72+19,18 +97,3% ----38,9038,9010 18-11
19-06-26 22,0023,7617,80-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,86-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1414,86-- -- ----18,1418,141 18-3
19-06-26 26,00--13,92-- -- --------0 --
19-06-26 27,00--12,94-- -- --------0 --
19-06-26 28,0016,4512,02-- -- ----16,4516,452 3-3
19-06-26 29,00--11,09-- -- --------0 --
19-06-26 30,0014,1010,16-- -- ----14,1014,101 26-2
19-06-26 32,00--8,41-- -- --------0 --
19-06-26 33,00--7,59-- -- --------0 --
19-06-26 34,0025,366,79+18,57 +273,5% ----25,3625,361 20-11
19-06-26 35,005,555,50-- -- ----5,605,506 27-3
19-06-26 36,00--5,30-- -- --------0 --
19-06-26 37,00--4,71-- -- --------0 --
19-06-26 38,004,474,06-- -- ----4,954,4724 26-3
19-06-26 39,003,153,50-0,35 -10,0% ----3,153,1599 27-3
19-06-26 40,002,603,00-0,40 -13,3% ----2,872,60231 27-3
19-06-26 41,002,402,55-0,15 -5,9% ----2,402,402 27-3
19-06-26 42,001,982,18-0,20 -9,2% ----1,981,981 27-3
19-06-26 43,001,681,82-0,14 -7,7% ----1,681,681 27-3
19-06-26 44,001,381,57-0,19 -12,1% ----1,381,381 27-3
19-06-26 45,001,281,30-0,02 -1,5% ----1,281,282 27-3
19-06-26 46,001,001,11-0,11 -9,9% ----1,001,0065 27-3
19-06-26 47,000,840,91-0,07 -7,7% ----0,850,84131 27-3
19-06-26 48,000,720,80-0,08 -10,0% ----0,750,7251 27-3
19-06-26 50,000,520,56-0,04 -7,1% ----0,550,5213 27-3
19-06-26 52,000,380,41-0,03 -7,3% ----0,400,3855 27-3
19-06-26 54,000,430,30-- -- ----0,430,4019 25-3
19-06-26 55,000,220,25-0,03 -12,0% ----0,220,2294 27-3
19-06-26 56,000,850,22-- -- ----0,850,8541 18-3
19-06-26 58,000,210,15-- -- ----0,220,212 20-3
19-06-26 60,000,130,12+0,01 +8,3% ----0,130,134 27-3
19-06-26 65,000,070,05-- -- ----0,070,071 20-3
19-06-26 70,000,040,02-- -- ----0,040,041 24-3
19-06-26 75,000,040,01-- -- --0,150,040,041 23-2
19-06-2639980,000,010,010,00 0,0% ----0,010,011 25-3
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,020,020,022 16-2
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
18-09-26 16,00------ -- ---------- --
18-09-26 18,00--21,90-- -- --------0 --
18-09-26 20,0023,0019,98-- -- ----23,0023,003 17-2
18-09-26 22,00--18,05-- -- --------0 --
18-09-26 24,00--16,17-- -- --------0 --
18-09-26 26,00--14,33-- -- --------0 --
18-09-26 28,00--12,59-- -- --------0 --
18-09-26 29,00--11,05-- -- --------0 --
18-09-26 30,0017,6510,91-- -- ----17,7017,6520 16-3
18-09-26 32,00--9,33-- -- --------0 --
18-09-26 34,0011,057,87-- -- ----11,0511,051 24-2
18-09-26 35,008,057,17-- -- ----8,058,054 23-3
18-09-26 36,0010,006,56-- -- ----10,0010,0010 18-3
18-09-26 38,005,455,38-- -- ----6,355,4513 26-3
18-09-26 40,004,084,34-0,26 -6,0% ----4,313,9947 27-3
18-09-26 42,003,243,49-0,25 -7,2% ----3,243,245 27-3
18-09-26 44,003,502,78-- -- ----3,503,501 25-3
18-09-26 46,001,982,22-0,24 -10,8% ----2,251,9834 27-3
18-09-26 48,001,701,74-0,04 -2,3% ----1,701,701 27-3
18-09-26 50,001,311,42-0,11 -7,7% ----1,311,315 27-3
18-09-26 52,001,201,15-- -- ----1,201,203 26-3
18-09-26 54,000,860,92-0,06 -6,5% ----0,920,867 27-3
18-09-26 56,000,740,76-0,02 -2,6% ----0,750,748 27-3
18-09-26 58,000,620,61-- -- ----0,650,626 23-3
18-09-26 60,000,450,50-0,05 -10,0% ----0,490,4565 27-3
18-09-26 65,000,220,32-0,10 -31,3% ----0,300,222 27-3
18-09-26 70,000,230,21-- -- ----0,250,233 19-3
18-09-2610575,000,230,13-0,01 -7,7% ----0,230,236 11-3
18-09-26 80,000,100,09+0,01 +11,1% ----0,100,101 27-3
18-09-26 85,001,040,05+0,99 +1980,0% ----1,041,041 21-11
18-09-26 90,000,070,03-- -- ----0,070,075 18-3
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,070,130,132 28-11
18-12-26 16,00------ -- ---------- --
18-12-26 18,3535,0021,68+13,32 +61,4% ----35,0035,001 15-12
18-12-26 20,00--20,19-- -- --------0 --
18-12-26 22,0031,5017,52+13,98 +79,8% ----31,5031,501 13-8
18-12-26 22,9420,2017,41-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2016,50-- -- ----19,2019,2033 17-2
18-12-26 25,0016,7515,58-- -- ----16,7516,755 3-3
18-12-26 26,0014,5414,73-0,19 -1,3% ----14,5414,536 27-3
18-12-26 27,5336,9013,45+23,45 +174,3% ----36,9036,901 13-11
18-12-26 28,00------ -- ---------- --
18-12-26 29,00--12,25-- -- --------0 --
18-12-26 30,0013,0011,51-- -- ----13,0013,003 23-3
18-12-26 32,1216,369,96-- -- ----16,3616,3612 17-3
18-12-26 34,0014,158,12-- -- ----14,1514,151 10-3
18-12-26 36,706,587,01-0,43 -6,1% ----6,586,585 27-3
18-12-26 38,006,676,33-- -- ----6,676,6715 26-3
18-12-26 40,004,855,28-0,43 -8,1% ----4,854,855 27-3
18-12-26 42,004,724,11-- -- ----4,724,7215 26-3
18-12-26 44,003,563,69-0,13 -3,5% --6,503,613,5656 27-3
18-12-26 45,883,173,09-- -- --14,903,173,177 26-3
18-12-26 48,002,482,56-0,08 -3,1% 2,25--2,482,4850 27-3
18-12-26 50,002,022,14-0,12 -5,6% ----2,022,022 27-3
18-12-26 52,001,771,82-0,05 -2,7% ----1,771,771 27-3
18-12-26 54,001,771,50-- -- ----1,771,7760 23-3
18-12-26 55,001,311,26-- -- ----1,381,314 27-3
18-12-26 56,001,301,29+0,01 +0,8% ----1,301,304 27-3
18-12-26 58,002,651,07-- -- ----2,652,5013 18-3
18-12-26 60,000,900,91-0,01 -1,1% ----0,900,901 27-3
18-12-26 65,000,610,54-- -- ----0,610,612 27-3
18-12-26 70,000,480,42-- -- ----0,480,485 20-3
18-12-26 80,000,200,19+0,01 +5,3% ----0,200,202 27-3
18-12-26 90,000,160,10-- -- ----0,160,164 16-3
18-12-26 100,000,060,03-- -- ----0,060,0612 4-3
18-12-2697120,000,020,04-- -- ----0,020,0236 24-2
19-03-27 16,00------ -- ---------- --
19-03-27 18,00--22,11-- -- --------0 --
19-03-27 20,00--20,29-- -- --------0 --
19-03-27 22,00--18,54-- -- --------0 --
19-03-27 24,00--16,80-- -- --------0 --
19-03-27 26,00--15,17-- -- --------0 --
19-03-27 28,00--13,58-- -- --------0 --
19-03-27 29,00--12,80-- -- --------0 --
19-03-27 30,0012,7012,05-- -- ----12,7012,701 26-3
19-03-27 32,00--10,64-- -- --------0 --
19-03-27 34,00--9,34-- -- --------0 --
19-03-27 36,00--8,18-- -- --------0 --
19-03-27 38,00--7,08-- -- --------0 --
19-03-27 40,006,406,08-- -- ----6,406,407 26-3
19-03-27 42,005,605,23-- -- ----5,605,6015 26-3
19-03-27 44,00--4,46-- -- --------0 --
19-03-27 46,00--3,85-- -- --4,60----0 --
19-03-27 48,003,253,29-0,04 -1,2% --3,953,253,2550 27-3
19-03-27 50,002,942,80-- -- ----2,942,941 26-3
19-03-27 55,00--1,90-- -- --------0 --
19-03-27 60,001,381,33-- -- --1,951,381,382 26-3
19-03-27 70,000,720,56-- -- ----0,720,721 26-3
18-06-27 25,0017,9016,37-- -- ----17,9017,901 19-3
18-06-27 26,00--15,02-- -- --------0 --
18-06-27 28,00--14,07-- -- --------0 --
18-06-27 30,0014,2512,72-- -- ----14,2514,255 23-3
18-06-27 35,0010,259,52-- -- ----10,2510,251 26-3
18-06-27 40,006,806,87-0,07 -1,0% ----6,806,802 27-3
18-06-27 45,005,054,94-- -- ----5,055,051 26-3
18-06-27 50,003,733,51-- -- ----3,963,703 26-3
18-06-27 55,002,512,52-0,01 -0,4% ----2,512,515 27-3
18-06-2753860,002,101,84-0,14 -7,6% ----2,102,1014 25-3
18-06-27 70,001,061,02-- -- ----1,051,0538 26-3
18-06-27 80,000,850,58-- -- ----0,850,856 18-3
18-06-27 90,000,400,33-- -- ----0,400,4015 20-3
18-06-27 100,000,390,21-- -- ----0,390,3940 12-3
18-06-27 120,000,220,05-- -- ----0,220,212 13-3
17-12-27 15,0037,6525,32+12,33 +48,7% ----37,6537,651 8-12
17-12-27 18,3541,3522,39+18,96 +84,7% ----41,3541,352 16-10
17-12-27 22,9437,2018,70+18,50 +98,9% ----37,2037,202 16-10
17-12-27 24,00--17,24-- -- --------0 --
17-12-27 25,0018,0517,22-- -- ----18,0518,054 10-2
17-12-27 26,0022,0416,47-- -- ----22,0422,045 19-2
17-12-27 27,5318,7015,30-- -- ----18,7018,701 13-2
17-12-27 30,0015,1513,75-- -- ----15,1515,155 19-3
17-12-27 32,1221,1512,25-- -- ----21,1521,14145 26-1
17-12-27 36,7013,109,87-- -- ----13,1013,103 12-2
17-12-2719440,007,707,730,00 0,0% ----8,157,706 27-3
17-12-27 45,885,805,99-0,19 -3,2% ----5,805,803 27-3
17-12-27 50,004,804,88-- -- ----5,304,802 26-3
17-12-27 55,003,853,43-- -- ----3,853,8510 24-3
17-12-27 60,003,102,83-- -- ----3,103,103 26-3
17-12-27 70,001,901,74-- -- ----1,901,901 23-3
17-12-27 80,001,341,10-- -- ----1,341,341 25-3
17-12-27 90,001,430,76-- -- ----1,431,431 13-3
17-12-27 100,000,650,53-- -- ----0,650,652 4-3
17-12-2722120,000,250,30-0,02 -6,7% ----0,260,252 27-3
15-12-28 15,0032,4025,46+6,94 +27,3% ----32,4032,401 19-6
15-12-28 20,0022,0021,58-- -- ----22,0022,001 27-3
15-12-28 24,0024,4019,44-- -- ----24,4024,401 10-2
15-12-28 25,0021,7418,79-- -- ----21,9521,742 18-3
15-12-28 26,0027,0018,09-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,82-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1514,98-- -- ----17,1517,108 19-3
15-12-28 35,0015,0512,31-- -- ----15,0515,0510 2-3
15-12-28 40,0010,6010,600,00 0,0% ----10,6010,601 27-3
15-12-28 45,009,508,75-- -- ----9,509,502 25-3
15-12-28 50,008,856,86-- -- ----9,008,8519 18-3
15-12-28 55,005,856,02-0,17 -2,8% ----5,855,851 27-3
15-12-28 60,008,005,08-- -- ----8,008,0012 17-3
15-12-28 70,004,503,65-- -- 2,50--4,504,501 19-3
15-12-28 80,003,052,70-- -- ----3,053,0510 25-3
15-12-28 90,002,601,89-- -- ----2,602,6017 19-3
15-12-28 100,001,821,38-- -- ----1,821,821 26-3
15-12-28 120,001,560,78-- -- ----1,561,5610 17-3
15-12-28 150,000,600,37-- -- ----0,600,601 4-3
21-12-294020,0029,7523,42-0,74 -3,2% ----29,7529,752 10-3
21-12-29 25,0041,5020,13+21,37 +106,2% ----41,5041,501 27-10
21-12-29 26,00--19,56-- -- --------0 --
21-12-29 28,0041,1518,36+22,79 +124,1% ----41,1541,151 13-11
21-12-29 30,0022,7017,31-- -- ----22,7022,6380 4-2
21-12-29 35,0016,6814,81-- -- ----16,6816,68250 4-3
21-12-29 40,0012,9012,09-- -- 12,00--12,9012,503 27-3
21-12-29 45,0012,5510,95-- -- ----12,5512,5510 17-2
21-12-299050,0012,589,48-0,63 -6,6% ----12,5812,581 12-3
21-12-29 55,0010,757,70-- -- ----10,7510,751 13-2
21-12-29 60,0010,026,64-- -- ----10,0210,021 13-3
21-12-29 70,006,185,09-- -- ----6,186,181 25-3
21-12-29 80,004,554,43-- -- ----4,554,5550 26-3
21-12-29 90,003,983,50-- -- ----3,983,981 25-3
21-12-29 100,002,912,91-- -- 2,253,503,032,916 23-3
21-12-29 120,002,802,05-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,26-- -- ----1,261,261 2-3
20-12-30 20,0026,1524,64-- -- ----26,1526,1510 19-3
20-12-303525,0027,5820,960,00 0,0% ----27,6527,5833 16-3
20-12-30 26,00--21,17-- -- --------0 --
20-12-30 28,0024,2020,11-- -- ----24,2024,202 11-2
20-12-30 30,0020,8519,06-- -- ----20,9020,8519 17-2
20-12-30 35,0021,6516,83-- -- ----21,6521,652 4-2
20-12-30 40,0018,3514,87-- -- ----19,8516,903 18-3
20-12-30 45,0013,3113,11-- -- ----13,3113,313 24-3
20-12-30 50,0012,8311,73-- -- --12,7512,8312,831 25-3
20-12-30 55,0010,609,83-- -- ----11,5010,602 26-3
20-12-30 60,0010,209,41-- -- ----10,2010,201 19-3
20-12-30 70,007,357,68-0,33 -4,3% 6,2014,707,357,355 27-3
20-12-30 80,006,605,93-- -- ----6,606,601 26-3
20-12-30490,005,305,43-0,38 -7,0% 4,1012,405,305,301 23-3
20-12-30 100,006,204,35-- -- ----6,206,201 17-3
20-12-30 120,003,603,48-- -- ----3,603,601 19-3
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?