Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,71542,425-0,71 -1,7% 42,01541,685213.88910:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 1.352 (725 Calls, 627 Puts)
Totaal open interest bij opening 65.448 (59.344 Calls, 6.104 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--22,82-- -- --------0 --
15-05-26 22,00--20,82-- -- --------0 --
15-05-26 24,00--18,82-- -- --------0 --
15-05-26 26,00--16,83-- -- --------0 --
15-05-26 27,00--15,83-- -- --------0 --
15-05-26 28,00--14,84-- -- --------0 --
15-05-26 29,00--13,85-- -- --------0 --
15-05-26 30,00--12,87-- -- --------0 --
15-05-26 32,00--10,91-- -- --------0 --
15-05-26 33,0011,4610,01-- -- ----11,4611,4615 17-4
15-05-26 34,00--8,99-- -- --------0 --
15-05-26 35,008,398,06-- -- ----8,398,396 16-4
15-05-26 36,007,227,12-- -- ----7,227,222 17-4
15-05-26 37,005,676,20-- -- ----5,675,6725 15-4
15-05-2611438,007,005,30-0,41 -7,7% ----7,006,002 17-4
15-05-26 39,005,544,47-- -- ----5,545,541 20-4
15-05-26 40,004,513,69-- -- ----4,514,511 20-4
15-05-26 41,003,002,97-- -- --7,953,003,002 21-4
15-05-26 42,002,742,35-- -- ----2,742,74152 17-4
15-05-26 43,002,221,81-- -- ----2,252,224 21-4
15-05-26 44,001,101,36-0,26 -19,1% --2,001,201,088 16:55
15-05-26 45,000,830,99-0,16 -16,2% ----0,950,8226 16:34
15-05-2696646,000,580,73-0,15 -20,5% --0,760,700,5830 16:11
15-05-26 47,000,740,54-- -- ----0,780,749 21-4
15-05-26 48,000,300,40-0,10 -25,0% ----0,350,2915 15:51
15-05-26 49,000,400,28-- -- --0,280,400,401 21-4
15-05-26 50,000,150,21-0,06 -28,6% --0,420,150,152 12:11
15-05-26 51,000,120,15-0,03 -20,0% ----0,120,123 13:52
15-05-26 52,000,150,11-- -- ----0,150,152 20-4
15-05-26 54,000,050,06-- -- --0,450,050,052 16-4
15-05-26 56,000,500,02-- -- ----0,500,502 10-3
15-05-26 58,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,12----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26 18,0024,2524,99-- -- ----24,2524,251 5-3
19-06-26 20,0038,9023,00+15,90 +69,1% ----38,9038,9010 18-11
19-06-26 22,0023,7621,01-- -- ----23,79--75 4-2
19-06-26 24,0020,1019,02-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1418,03-- -- ----18,1418,141 18-3
19-06-26 26,00--17,05-- -- --------0 --
19-06-26 27,00--16,06-- -- --------0 --
19-06-26 28,0016,4515,08-- -- ----16,4516,452 3-3
19-06-26 29,00--14,10-- -- --------0 --
19-06-26 30,0014,8013,14-- -- ----14,8014,801 17-4
19-06-26 32,00--11,19-- -- --------0 --
19-06-26 33,008,1510,27-- -- ----8,158,155 7-4
19-06-26 34,006,359,34-- -- ----6,356,351 31-3
19-06-26 35,008,108,45-- -- ----8,108,101 16-4
19-06-26 36,006,307,55-- -- ----6,316,304 13-4
19-06-26 37,005,806,71-- -- ----5,805,8059 14-4
19-06-26 38,005,755,91-0,16 -2,7% ----5,755,751 11:35
19-06-26 39,005,255,17-- -- ----5,255,251 17-4
19-06-26 40,004,344,45-0,11 -2,5% ----4,344,3024 22-4
19-06-26 41,003,853,78-- -- ----3,853,851 16-4
19-06-26 42,002,923,19-0,27 -8,5% ----2,922,903 14:36
19-06-26 43,002,642,65-- -- ----2,702,6425 21-4
19-06-26 44,002,112,19-0,08 -3,7% ----2,112,111 22-4
19-06-26 45,001,601,80-0,20 -11,1% ----1,701,6064 16:02
19-06-26 46,001,401,46-0,06 -4,1% ----1,401,401 22-4
19-06-26 47,001,101,20-0,10 -8,3% ----1,101,101 11:32
19-06-26 48,000,820,98-0,16 -16,3% ----0,850,8219 15:40
19-06-26 49,000,700,79-0,09 -11,4% ----0,720,705 22-4
19-06-26 50,000,560,62-0,06 -9,7% --0,890,590,5621 22-4
19-06-2648.13752,000,350,42-0,05 -11,9% ----0,350,3426 15:46
19-06-26 54,000,220,28-0,06 -21,4% ----0,220,2227 17:01
19-06-26 55,000,220,23-- -- ----0,220,225 16-4
19-06-26 56,000,140,19-- -- ----0,140,141 15-4
19-06-26 58,000,140,12-- -- ----0,140,143 8-4
19-06-262.60460,000,070,070,00 0,0% --0,290,080,074 14:05
19-06-26 65,000,040,02-- -- ----0,060,04101 8-4
19-06-263.72970,000,020,01-- -- 0,010,070,020,022 20-4
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,100,010,011 25-3
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-- -- --0,010,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
17-07-26 20,00------ -- ---------- --
17-07-26 22,00--20,92-- -- --------0 --
17-07-26 24,00--18,94-- -- --------0 --
17-07-26 26,00--16,97-- -- --------0 --
17-07-26 28,00--15,03-- -- --------0 --
17-07-26 29,00--14,08-- -- --------0 --
17-07-26 30,00--13,14-- -- --------0 --
17-07-26 32,00--11,34-- -- --------0 --
17-07-26 34,00--9,55-- -- --------0 --
17-07-26 36,00--7,91-- -- --------0 --
17-07-26 37,00------ -- --------0 --
17-07-26 38,00--6,30-- -- --------0 --
17-07-26 39,00--5,60-- -- --------0 --
17-07-26 40,00--4,92-- -- --------0 --
17-07-26 41,00--4,25-- -- --------0 --
17-07-26 42,00--3,67-- -- --------0 --
17-07-26 43,00--3,14-0,23 -7,3% --------0 --
17-07-26 44,003,242,67-- -- ----3,243,224 21-4
17-07-26 45,00--2,30-- -- --------0 --
17-07-26 46,002,301,94-- -- ----2,302,3010 21-4
17-07-26 47,00--1,64-- -- --------0 --
17-07-26 48,001,351,350,00 0,0% ----1,351,3515 13:35
17-07-26 49,00--1,15-- -- --------0 --
17-07-26 50,001,120,95-- -- ----1,121,122 20-4
17-07-26 52,00--0,67-- -- --------0 --
17-07-26 54,00--0,48-- -- --------0 --
17-07-26 56,00--0,34-- -- --------0 --
17-07-26 58,00--0,24-- -- --------0 --
17-07-26 60,00--0,16-- -- --0,57----0 --
18-09-26 16,00--27,11-- -- --------0 --
18-09-26 18,00--25,16-- -- --------0 --
18-09-26 20,0023,0023,16-- -- ----23,0023,003 17-2
18-09-26 22,00--21,23-- -- --------0 --
18-09-26 24,00--19,28-- -- --------0 --
18-09-26 26,00--17,36-- -- --------0 --
18-09-26 28,0015,2015,49-0,29 -1,9% ----15,2015,201 22-4
18-09-26 29,00--14,49-- -- --------0 --
18-09-26 30,0015,4013,62-- -- ----15,4014,402 17-4
18-09-26 32,00--11,85-- -- --------0 --
18-09-26 34,0010,2010,18-- -- ----10,8010,205 21-4
18-09-26 35,0010,409,38-- -- ----10,4010,401 20-4
18-09-261936,008,258,61-0,41 -4,8% ----8,258,251 15:16
18-09-26 38,008,507,15-- -- ----8,508,506 17-4
18-09-26 40,005,605,83-0,23 -3,9% ----5,605,601 22-4
18-09-26 42,004,434,68-0,25 -5,3% ----4,654,438 22-4
18-09-26 44,004,323,71-- -- ----4,404,2372 20-4
18-09-2661046,002,822,89-0,21 -7,3% ----2,902,828 22-4
18-09-26 48,002,152,24-0,09 -4,0% ----2,192,153 22-4
18-09-26 50,001,891,74-- -- ----1,951,896 21-4
18-09-26 52,001,401,33-- -- ----1,401,403 21-4
18-09-26 54,000,981,05-0,07 -6,7% ----0,980,9810 11:40
18-09-26 56,000,760,81-0,05 -6,2% ----0,760,76100 15:40
18-09-26 58,000,740,64-- -- ----0,740,623 17-4
18-09-26 60,000,480,49-0,01 -2,0% ----0,480,481 13:51
18-09-26 65,000,260,28-0,02 -7,1% ----0,260,26100 15:40
18-09-26 70,000,140,16-- -- ----0,140,141 31-3
18-09-26 75,000,230,10-- -- ----0,230,236 11-3
18-09-26 80,000,050,06-- -- ----0,050,051 13-4
18-09-26 85,000,040,03-- -- ----0,040,041 20-4
18-09-265090,000,050,02-0,01 -50,0% ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,060,130,132 28-11
18-12-26 16,00--27,09-- -- --------0 --
18-12-26 18,3535,0024,85+10,15 +40,8% ----35,0035,001 15-12
18-12-26 20,00--23,31-- -- --------0 --
18-12-26 22,0031,5021,41+10,09 +47,1% ----31,5031,501 13-8
18-12-26 22,9420,2020,48-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2019,51-- -- --24,0019,2019,2033 17-2
18-12-26 25,0016,7518,56-- -- ----16,7516,755 3-3
18-12-26 26,0014,0417,61-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9016,29+20,61 +126,5% ----36,9036,901 13-11
18-12-26 28,00--15,82-- -- --------0 --
18-12-26 29,00--14,94-- -- --------0 --
18-12-26 30,0011,0514,15-- -- ----11,0511,051 31-3
18-12-26 32,1212,0212,37-0,35 -2,8% ----12,0212,024 17:28
18-12-26 34,0010,0910,93-- -- ----10,0910,095 10-4
18-12-26 36,708,678,94-0,27 -3,0% ----8,678,674 17:28
18-12-26 38,007,958,08-- -- ----7,957,9510 17-4
18-12-26 40,006,706,86-0,16 -2,3% ----6,706,702 11:40
18-12-263342,005,605,77-0,29 -5,0% ----5,605,603 11:40
18-12-26 44,005,454,83-- -- ----5,455,458 20-4
18-12-26 45,884,824,04-- -- ----4,954,2015 17-4
18-12-26 48,003,523,31-- -- ----3,523,521 21-4
18-12-26 50,002,622,72-- -- ----2,622,627 17-4
18-12-26 52,002,152,23-- -- ----2,152,157 17-4
18-12-26 54,001,891,82-- -- ----1,891,896 8-4
18-12-26 55,002,041,66-- -- ----2,042,0425 17-4
18-12-26 56,001,751,51-- -- ----1,751,7510 17-4
18-12-26 58,001,191,26-- -- ----1,221,192 17-4
18-12-26 60,000,971,02-0,05 -4,9% ----0,970,975 17:29
18-12-26 65,000,560,65-0,09 -13,8% ----0,610,563 16:55
18-12-261.77570,000,380,42-0,03 -7,1% ----0,380,385 15-4
18-12-26 80,000,160,17-0,01 -5,9% ----0,160,161 16:55
18-12-26 90,000,080,05-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-26 120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--27,17-- -- --------0 --
19-03-27 18,00--25,27-- -- --------0 --
19-03-27 20,00--23,40-- -- --------0 --
19-03-27 22,00--21,57-- -- --------0 --
19-03-27 24,00--19,81-- -- --------0 --
19-03-27 26,00--17,99-- -- --------0 --
19-03-27 28,00--16,30-- -- --------0 --
19-03-27 29,00--15,45-- -- --------0 --
19-03-27 30,0012,7014,65-- -- ----12,7012,701 26-3
19-03-27 32,00--13,06-- -- --------0 --
19-03-27 34,0010,9011,61-- -- ----10,9010,901 14-4
19-03-27 36,009,3010,22-- -- ----9,309,301 14-4
19-03-27 38,008,908,93-0,03 -0,3% ----8,908,9039 22-4
19-03-27 40,007,657,71-0,06 -0,8% ----7,807,6544 12:23
19-03-27 42,006,306,67-0,37 -5,5% ----6,506,302 16:52
19-03-27 44,005,455,71-0,26 -4,6% ----5,455,459 15:01
19-03-27 46,004,854,90-0,05 -1,0% ----4,854,851 22-4
19-03-27 48,004,034,14-- -- ----4,034,031 8-4
19-03-27 50,004,183,52-- -- ----4,184,1833 17-4
19-03-27 52,00--3,04-- -- --------0 --
19-03-27 55,002,802,33-- -- ----2,802,801 17-4
19-03-27 60,001,581,57-- -- ----1,581,582 21-4
19-03-27 70,000,640,67-- -- ----0,640,642 1-4
18-06-27 25,0017,9019,32-- -- ----17,9017,901 19-3
18-06-27 26,00--18,47-- -- --------0 --
18-06-27 28,0013,5516,82-- -- ----13,5513,551 30-3
18-06-27 30,0015,1515,18-0,03 -0,2% ----15,1515,151 22-4
18-06-27 35,0010,7011,64-- -- ----10,8010,705 14-4
18-06-27 40,008,558,58-- -- ----8,558,554 21-4
18-06-2718945,006,356,16-0,26 -4,2% ----6,356,352 16-4
18-06-27 50,004,824,37-- -- ----4,824,822 21-4
18-06-27 55,002,273,09-- -- ----2,402,2723 31-3
18-06-27 60,002,152,19-0,04 -1,8% ----2,182,1244 14:11
18-06-27 70,001,151,19-0,04 -3,4% ----1,151,102 13:41
18-06-27 80,000,850,67-- -- ----0,850,856 18-3
18-06-27 90,000,300,35-- -- ----0,300,301 31-3
18-06-27 100,000,390,19-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05-- -- ----0,070,072 31-3
17-12-27 15,0037,6528,48+9,17 +32,2% ----37,6537,651 8-12
17-12-27 18,3541,3525,47+15,88 +62,3% ----41,3541,352 16-10
17-12-27 22,9437,2021,61+15,59 +72,1% ----37,2037,202 16-10
17-12-27 24,00--20,77-- -- --------0 --
17-12-27 25,0018,0520,02-- -- ----18,0518,054 10-2
17-12-27 26,0022,0419,12-- -- ----22,0422,045 19-2
17-12-27 27,5318,7018,05-- -- ----18,7018,701 13-2
17-12-27 30,0016,0016,18-- -- ----16,0016,003 16-4
17-12-27 32,1211,6814,71-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3311,85-- -- ----11,3311,3320 15-4
17-12-27 40,0010,569,95-- -- ----10,5610,564 21-4
17-12-27 45,887,157,28-0,13 -1,8% ----7,157,1521 11:42
17-12-27 50,005,755,90-- -- ----5,805,752 8-4
17-12-27 55,004,804,46-- -- 3,19--4,804,801 21-4
17-12-27 60,003,153,46-- -- 2,35--3,153,153 9-4
17-12-27 70,002,002,11-0,11 -5,2% ----2,002,005 15:55
17-12-27 80,001,501,34-- -- ----1,641,503 17-4
17-12-27 90,001,430,87-- -- ----1,431,431 13-3
17-12-27 100,000,500,57-- -- ----0,500,502 31-3
17-12-27 120,000,250,28-- -- ----0,280,244 31-3
15-12-28 15,0032,4029,29+3,11 +10,6% ----32,4032,401 19-6
15-12-28 20,0025,4025,16-- -- ----25,4025,401 16-4
15-12-28 24,0018,5022,09-- -- ----18,5018,501 30-3
15-12-28 25,0021,7421,34-- -- ----21,9521,742 18-3
15-12-28 26,0027,0020,65-- -- ----27,0027,001 30-1
15-12-28 28,0022,1019,25-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1517,95-- -- ----17,1517,108 19-3
15-12-28 35,0014,8514,97-- -- ----14,8514,8513 17-4
15-12-28 40,0011,8012,37-- -- ----11,8011,802 10-4
15-12-28 45,009,7010,16-- -- ----9,709,701 15-4
15-12-28 50,008,358,40-0,05 -0,6% ----8,358,351 11:34
15-12-28 55,005,856,97-- -- ----5,855,8540 2-4
15-12-28 60,006,555,83-- -- ----6,556,5525 17-4
15-12-28 70,004,154,12-- -- 4,00--4,154,156 8-4
15-12-28 80,003,052,98-- -- ----3,053,0510 25-3
15-12-28 90,002,602,20-- -- ----2,602,6017 19-3
15-12-28 100,001,821,65-- -- ----1,821,821 26-3
15-12-28 120,000,890,90-- -- ----0,890,8910 31-3
15-12-28 150,000,530,38-- -- ----0,550,532 2-4
21-12-29 20,0029,7525,86-- -- ----29,7529,752 10-3
21-12-29 25,0041,5022,56+18,94 +84,0% ----41,5041,501 27-10
21-12-29 26,00--21,97-- -- --------0 --
21-12-29 28,0041,1520,78+20,37 +98,0% ----41,1541,151 13-11
21-12-29 30,0020,6019,58-- -- ----20,6020,602 21-4
21-12-29 35,0016,6816,85-- -- ----16,6816,68250 4-3
21-12-29 40,0015,1014,47-- -- ----15,1015,101 21-4
21-12-29 45,0012,5512,38-- -- ----12,5512,5510 17-2
21-12-29 50,008,8510,67-- -- ----8,858,855 31-3
21-12-29 55,007,009,18-- -- ----7,007,0010 30-3
21-12-29 60,008,008,05-- -- ----8,008,001 17-4
21-12-29 70,005,506,21-- -- ----5,505,501 2-4
21-12-29 80,005,254,90-- -- ----5,255,2511 20-4
21-12-29 90,003,983,92-- -- ----3,983,981 25-3
21-12-29472100,002,753,24-0,01 -0,3% --6,052,752,553 7-4
21-12-29 120,002,802,17-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,21-- -- ----1,261,261 2-3
20-12-304820,0028,1027,07-0,31 -1,1% ----28,1028,102 20-4
20-12-30 25,0027,5823,90-- -- ----27,6527,5833 16-3
20-12-30 26,00--23,30-- -- --------0 --
20-12-30 28,0024,2022,16-- -- ----24,2024,202 11-2
20-12-30 30,0023,0021,08-- -- ----23,0023,003 17-4
20-12-30 35,0018,6018,52-- -- ----18,6018,6013 17-4
20-12-30 40,0018,3516,29-- -- ----19,8516,903 18-3
20-12-30 45,0014,3014,31-- -- ----14,3014,301 15-4
20-12-30 50,0012,0812,67-- -- ----12,0812,081 13-4
20-12-30 55,0010,6011,34-- -- ----11,5010,602 26-3
20-12-30 60,0010,6010,15-- -- ----10,6010,6018 21-4
20-12-30 70,008,658,17+0,48 +5,9% 6,2014,708,658,655 22-4
20-12-30 80,006,386,69-- -- ----6,386,381 13-4
20-12-30 90,005,305,41-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,204,51-- -- ----6,206,201 17-3
20-12-30 120,003,723,28-- -- ----3,723,721 13-4
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?