Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,06541,065-- -- 41,26540,622.093.91517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 5.675 (4.806 Calls, 869 Puts)
Totaal open interest bij opening 76.034 (71.964 Calls, 4.070 Puts)
Call / Put ratio 5,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--21,02-- -- 20,3021,80----0 --
15-05-26 22,00--19,02-- -- 18,3019,75----0 --
15-05-26 24,00--17,02-- -- 16,4017,70----0 --
15-05-26 26,0014,3015,02-- -- ----14,3014,002 30-4
15-05-26 27,00--14,02-- -- --------0 --
15-05-26 28,00--13,02-- -- 12,5513,55----0 --
15-05-26 29,00--12,02-- -- 11,6012,50----0 --
15-05-26 30,00--11,02-- -- 10,6011,40----0 --
15-05-26 32,00--9,02-- -- --------0 --
15-05-26 33,008,048,03-- -- ----8,048,045 27-4
15-05-26 34,00--7,03-- -- --------0 --
15-05-26 35,008,396,04-- -- ----8,398,396 16-4
15-05-264936,007,225,05+0,06 +1,2% 4,905,257,227,222 17-4
15-05-26 37,005,674,09-- -- ----5,675,6725 15-4
15-05-26 37,50--3,63-- -- --------0 --
15-05-26 38,004,103,22-- -- ----4,104,101 6-5
15-05-26 38,50--2,75-- -- 2,542,88----0 --
15-05-26 39,005,542,37-- -- ----5,545,541 20-4
15-05-26 39,50--2,03-- -- --------0 --
15-05-26 40,001,401,67-0,27 -16,2% ----1,651,403 13:50
15-05-26 40,501,101,35-0,25 -18,5% ----1,101,101 14:03
15-05-2634941,000,971,08-0,11 -10,2% --1,100,970,839 15:09
15-05-26 41,500,700,85-0,15 -17,6% --0,900,700,707 14:39
15-05-26 42,000,590,67-0,08 -11,9% ----0,590,509 13:27
15-05-26 42,500,400,51-0,11 -21,6% 0,350,450,400,406 17:05
15-05-26 43,000,340,38-- -- ----0,430,3424 8-5
15-05-26 43,50--0,30-- -- --------0 --
15-05-26 44,000,280,23-- -- --0,310,320,2811 8-5
15-05-26 44,50--0,15-- -- --------0 --
15-05-26 45,000,100,11-0,01 -9,1% ----0,100,0912 17:22
15-05-26 46,000,070,05+0,02 +40,0% 0,052,500,070,072 16:03
15-05-2621347,000,100,02+0,03 +150,0% ----0,140,1012 7-5
15-05-26 48,000,090,01-- -- ----0,090,098 28-4
15-05-26 49,000,040,02-- -- ----0,040,041 5-5
15-05-26 50,000,050,01-- -- ----0,050,055 28-4
15-05-26 51,000,120,05-- -- ----0,120,123 22-4
15-05-26 52,000,040,04-- -- ----0,040,044 24-4
15-05-26 54,000,050,02-- -- ----0,050,052 16-4
15-05-26 56,000,500,01-- -- ----0,500,502 10-3
15-05-26658,000,160,010,00 0,0% ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --------0 --
15-05-26 64,00--0,01-- -- --------0 --
19-06-26118,0024,2523,06+0,05 +0,2% ----24,2524,251 5-3
19-06-26 20,0038,9021,07+17,83 +84,6% ----38,9038,9010 18-11
19-06-26 22,0023,7619,07-- -- ----23,79--75 4-2
19-06-26 24,0020,1017,08-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1416,08-- -- ----18,1418,141 18-3
19-06-26 26,00--15,08-- -- 14,5515,70----0 --
19-06-26 27,00--14,09-- -- 13,6014,65----0 --
19-06-26 28,0016,4513,10-- -- ----16,4516,452 3-3
19-06-26 29,00--12,11-- -- --------0 --
19-06-26 30,0012,0511,13-- -- ----12,0512,051 23-4
19-06-26 32,00--9,22-- -- --------0 --
19-06-26 33,008,158,30-- -- ----8,158,155 7-4
19-06-26 34,006,357,40-- -- ----6,356,351 31-3
19-06-26 35,006,356,48-- -- ----6,856,352 8-5
19-06-26 36,006,305,62-- -- ----6,316,304 13-4
19-06-26 37,005,804,83-- -- ----5,805,8059 14-4
19-06-26 38,004,704,05-- -- ----5,204,1035 6-5
19-06-26 39,003,143,35-0,21 -6,3% ----3,143,145 11:13
19-06-26 40,002,452,70-0,25 -9,3% ----2,452,4550 09:39
19-06-26 41,002,002,15-0,15 -7,0% ----2,001,907 13:29
19-06-26 42,001,601,68-0,08 -4,8% ----1,701,5015 17:22
19-06-26 43,001,201,33-0,13 -9,8% ----1,211,20220 15:30
19-06-26 44,000,871,02-0,15 -14,7% 0,870,970,970,8714 16:40
19-06-26 45,000,700,78-0,08 -10,3% ----0,700,68286 17:22
19-06-2653.00046,000,530,55-0,02 -3,6% 0,500,550,530,523.333 17:22
19-06-26 47,000,600,43-- -- ----0,700,6011 7-5
19-06-26 48,000,320,32-- -- ----0,380,32101 8-5
19-06-26 49,000,290,25-- -- ----0,290,291 8-5
19-06-264.51150,000,230,20-- -- 0,150,200,250,2182 8-5
19-06-26 52,000,170,11-- -- ----0,190,173 7-5
19-06-26 54,000,080,07+0,01 +14,3% ----0,080,081 16:40
19-06-26 55,000,060,05+0,01 +20,0% ----0,060,063 09:36
19-06-26 56,000,070,04-- -- ----0,070,072 5-5
19-06-261.05458,000,050,03-- -- ----0,050,052 4-5
19-06-262.60960,000,030,02-- -- --0,290,040,037 6-5
19-06-2640765,000,030,01+0,02 +200,0% --0,100,030,013 09:01
19-06-263.72870,000,010,01-- -- 0,01--0,010,011 4-5
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,010,010,011 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--21,22-- -- --------0 --
17-07-26 22,00--19,25-- -- 18,5019,95----0 --
17-07-26 24,00--17,25-- -- 16,6017,90----0 --
17-07-26 26,00--15,31-- -- --------0 --
17-07-26 27,00--14,28-- -- --------0 --
17-07-26 28,00--13,28-- -- --------0 --
17-07-26 29,00--12,31-- -- --------0 --
17-07-26 30,00--11,39-- -- --------0 --
17-07-26 32,00--9,50-- -- 9,259,70----0 --
17-07-26 34,007,507,74-- -- ----7,507,507 6-5
17-07-26 35,00--6,87-- -- 6,607,05----0 --
17-07-26 36,00--6,03-- -- --------0 --
17-07-26 37,00--5,33-- -- 5,055,30----0 --
17-07-26 38,004,434,56-0,13 -2,9% 4,334,574,434,435 16:58
17-07-26 39,003,753,92-- -- ----3,753,7525 4-5
17-07-26 40,004,053,31-- -- ----4,054,051 7-5
17-07-26 41,002,652,73-0,08 -2,9% ----2,652,653 09:27
17-07-26 42,002,232,27-- -- --------1.500 7-5
17-07-26 43,001,701,87-0,17 -9,1% ----1,701,701 13:44
17-07-26 44,002,001,51-- -- ----2,001,9514 6-5
17-07-26 45,001,311,25-- -- --1,251,311,311 30-4
17-07-26 46,000,941,00-0,06 -6,0% ----0,940,94150 15:58
17-07-26 47,000,850,83-- -- ----0,850,851 5-5
17-07-26 48,000,720,64-- -- ----0,720,662 6-5
17-07-26 49,00--0,52-- -- --------0 --
17-07-26 50,000,500,42-- -- ----0,500,501 6-5
17-07-26 52,000,450,30-- -- ----0,450,4410 24-4
17-07-26 54,00--0,20-- -- --------0 --
17-07-26 56,00--0,15-- -- --------0 --
17-07-26 58,00--0,10-- -- --------0 --
17-07-26 60,00--0,07-- -- --0,57----0 --
18-09-26 16,00--25,25-- -- 24,5026,00----0 --
18-09-26 18,00--23,28-- -- 22,5524,05----0 --
18-09-26 20,0023,0021,33-- -- ----23,0023,003 17-2
18-09-26 22,00--19,35-- -- 18,6520,10----0 --
18-09-26 24,00--17,41-- -- 16,8018,10----0 --
18-09-26 26,00--15,48-- -- 14,9016,05----0 --
18-09-26 28,0014,0513,61-- -- ----14,0514,051 4-5
18-09-26 29,00--12,70-- -- --------0 --
18-09-26 30,0012,7011,77-- -- ----12,7012,602 6-5
18-09-26 32,00--10,01-- -- --------0 --
18-09-26 34,008,208,41-- -- ----8,208,201 8-5
18-09-26 35,007,507,61-- -- ----7,507,502 5-5
18-09-26 36,007,456,90-- -- ----7,457,459 6-5
18-09-26 38,005,305,48-0,18 -3,3% ----5,305,305 12:39
18-09-26 40,004,604,29-- -- ----4,604,601 4-5
18-09-26 42,003,203,30-0,10 -3,0% ----3,203,1211 17:27
18-09-26 44,002,352,48-0,13 -5,2% ----2,352,351 09:14
18-09-26 46,001,771,87-- -- ----2,001,775 8-5
18-09-26 48,001,501,40-- -- ----1,501,478 8-5
18-09-26 50,000,991,00-0,01 -1,0% ----0,990,99300 10:51
18-09-26 52,000,840,77-- -- ----0,840,846 8-5
18-09-26 54,000,650,56-- -- ----0,650,651 8-5
18-09-26 56,000,490,45-- -- ----0,490,493 8-5
18-09-26 58,000,330,35-- -- ----0,350,332 5-5
18-09-26 60,000,270,26-- -- ----0,270,275 4-5
18-09-26 65,000,110,16-- -- ----0,110,111 30-4
18-09-26 70,000,060,09-0,03 -33,3% --0,080,060,065 17:29
18-09-26 75,000,040,06-0,02 -33,3% ----0,040,041 11:18
18-09-26 80,000,030,03-- -- ----0,030,031 4-5
18-09-261185,000,040,02-- -- ----0,040,041 20-4
18-09-265090,000,050,01-- -- --0,070,050,0510 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--25,23-- -- --------0 --
18-12-26 18,3535,0022,95+12,05 +52,5% ----35,0035,001 15-12
18-12-26 20,00--21,37-- -- 20,7022,20----0 --
18-12-26 22,0031,5019,49+12,01 +61,6% ----31,5031,501 13-8
18-12-26 22,9420,2018,62-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7017,64-- -- ----17,7017,701 27-4
18-12-26 25,0016,7516,74-- -- ----16,7516,755 3-3
18-12-26 26,0014,0415,76-- -- ----14,0413,9318 30-3
18-12-26 27,5314,3214,42-0,10 -0,7% ----14,3214,326 13:31
18-12-26 28,00--13,97-- -- 13,7014,25----0 --
18-12-26 29,00--13,07-- -- 12,6013,60----0 --
18-12-26 30,0011,0512,31-- -- ----11,0511,051 31-3
18-12-26 32,1210,1010,63-- -- ----10,1010,101 30-4
18-12-26 34,0010,099,15-- -- ----10,0910,095 10-4
18-12-26 36,707,137,31-- -- ----7,137,1315 8-5
18-12-262538,006,326,50-0,10 -1,5% ----6,326,3215 8-5
18-12-26 40,006,035,38-- -- ----6,036,032 7-5
18-12-26 42,005,354,39-- -- ----5,355,352 7-5
18-12-26 44,003,413,55-0,14 -3,9% 0,20--3,413,416 13:31
18-12-2620445,882,912,85+0,02 +0,7% ----3,102,8670 8-5
18-12-26 48,002,702,32-- -- ----2,702,7051 6-5
18-12-26 50,002,101,86-- -- ----2,352,1047 7-5
18-12-26 52,001,751,48-- -- ----1,901,754 7-5
18-12-26 54,001,271,24-- -- ----1,271,271 8-5
18-12-26 55,001,131,06-- -- ----1,131,123 8-5
18-12-26 56,001,050,96-- -- ----1,051,0510 8-5
18-12-26 58,000,800,82-- -- ----0,830,7841 29-4
18-12-26 60,000,620,66-0,04 -6,1% ----0,620,619 17:27
18-12-26 65,000,200,40-- -- ----0,200,201 5-5
18-12-26 70,000,240,23-- -- ----0,240,242 30-4
18-12-26 80,000,130,11-- -- ----0,130,131 5-5
18-12-26 90,000,080,04-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--25,37-- -- --------0 --
19-03-27 18,00--23,46-- -- 22,8024,30----0 --
19-03-27 20,0021,3521,58-- -- ----21,3521,351 27-4
19-03-27 22,00--19,74-- -- --------0 --
19-03-27 24,00--17,96-- -- --------0 --
19-03-27 26,00--16,20-- -- --------0 --
19-03-27 28,00--14,48-- -- --------0 --
19-03-27 29,00--13,68-- -- --------0 --
19-03-27 30,0012,8012,93-- -- ----12,8012,801 8-5
19-03-27 32,00--11,40-- -- 11,0011,65----0 --
19-03-27 34,009,659,95-0,30 -3,0% ----9,659,653 11:29
19-03-27 36,009,308,57-- -- ----9,309,301 14-4
19-03-27 38,007,507,35-- -- ----7,507,502 27-4
19-03-27 40,006,206,27-- -- ----6,206,204 8-5
19-03-27 42,005,005,25-0,25 -4,8% ----5,005,001 09:36
19-03-27 44,004,604,42-- -- ----4,604,487 8-5
19-03-27 46,004,143,72-- -- ----4,454,144 7-5
19-03-27 48,003,183,07-- -- 2,853,153,253,1824 8-5
19-03-27 50,002,602,57-- -- ----2,632,6051 5-5
19-03-27 52,002,002,08-- -- ----2,002,0035 6-5
19-03-27 55,001,941,68-- -- ----1,941,9335 6-5
19-03-27 60,001,141,08-- -- ----1,141,144 8-5
19-03-27 70,000,640,42-- -- ----0,640,642 1-4
18-06-27 25,0017,9017,55-- -- ----17,9017,901 19-3
18-06-27 26,00--16,68-- -- --------0 --
18-06-27 28,0015,0015,13-- -- ----15,0015,002 5-5
18-06-27 30,0015,1513,57-- -- ----15,1515,151 22-4
18-06-27 35,0010,0010,05-- -- ----10,009,9512 28-4
18-06-27 40,006,857,10-0,25 -3,5% ----6,856,853 09:32
18-06-27 45,005,654,92-- -- ----5,655,6529 7-5
18-06-27 50,003,293,34-0,05 -1,5% ----3,293,26280 13:23
18-06-27 55,002,302,28+0,02 +0,9% ----2,302,2218 17:05
18-06-2758960,001,731,62-0,05 -3,1% ----1,731,731 8-5
18-06-27 70,000,750,80-0,05 -6,3% ----0,750,756 17:24
18-06-273.91080,000,480,45-0,03 -6,7% ----0,480,481 4-5
18-06-27 90,000,300,28-- -- ----0,300,301 31-3
18-06-27 100,000,390,18-- -- ----0,390,3940 12-3
18-06-27 120,000,070,10-- -- ----0,070,072 31-3
17-12-27 15,0037,6527,19+10,46 +38,5% ----37,6537,651 8-12
17-12-27 18,3541,3524,12+17,23 +71,4% ----41,3541,352 16-10
17-12-27 22,9437,2020,07+17,13 +85,4% ----37,2037,202 16-10
17-12-27 24,00--19,25-- -- 18,2519,75----0 --
17-12-27 25,0018,0518,26-- -- ----18,0518,054 10-2
17-12-27 26,0022,0417,53-- -- 16,6518,1522,0422,045 19-2
17-12-27 27,5318,7016,35-- -- ----18,7018,701 13-2
17-12-27 30,0015,4014,32-- -- ----15,4015,401 6-5
17-12-27 32,1211,6813,02-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3310,17-- -- ----11,3311,3320 15-4
17-12-27 40,009,358,42-- -- ----9,359,003 6-5
17-12-27 45,885,906,02-- -- 5,706,305,955,902 5-5
17-12-27 50,005,004,70-- -- ----5,004,9835 8-5
17-12-27 55,004,133,52-- -- 3,20--4,134,132 7-5
17-12-2712660,002,952,62+0,04 +1,5% ----2,952,952 7-5
17-12-27 70,001,601,59-- -- ----1,621,6015 6-5
17-12-27 80,001,140,98-- -- --1,401,141,142 24-4
17-12-27 90,001,430,60-- -- ----1,431,431 13-3
17-12-27 100,000,440,38-- -- ----0,440,442 30-4
17-12-27 120,000,250,24-- -- ----0,280,244 31-3
15-12-284515,0032,4027,48+0,07 +0,3% 26,6028,4532,4032,401 19-6
15-12-28 20,0025,4023,39-- -- ----25,4025,401 16-4
15-12-281024,0018,5020,43+0,02 +0,1% 19,5021,3518,5018,501 30-3
15-12-28 25,0019,5019,72-0,22 -1,1% ----19,5019,501 11:24
15-12-28 26,0027,0019,02-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,53-- -- 16,7518,5522,1022,1010 4-2
15-12-28 30,0016,0516,19-- -- ----16,0516,053 5-5
15-12-28 35,0014,8513,26-- -- 12,6014,3014,8514,8513 17-4
15-12-28 40,0010,9010,87-- -- 10,5011,8010,9010,904 8-5
15-12-28 45,009,808,96-- -- ----9,809,801 6-5
15-12-28 50,007,507,40+0,10 +1,4% 6,658,057,507,501 09:01
15-12-28 55,005,856,17-- -- ----5,855,8540 2-4
15-12-28 60,004,955,12-0,17 -3,3% ----4,954,951 10:30
15-12-28 70,004,003,50-- -- 2,923,954,004,001 23-4
15-12-28 80,003,052,43-- -- 1,952,973,053,0510 25-3
15-12-28 90,002,601,71-- -- ----2,602,6017 19-3
15-12-28 100,001,551,21-- -- 0,931,721,551,553 8-5
15-12-28 120,000,890,63-- -- ----0,890,8910 31-3
15-12-28 150,000,530,25-- -- 0,020,600,550,532 2-4
21-12-29 20,0029,7524,02-- -- 23,0525,8529,7529,752 10-3
21-12-29 25,0041,5020,71+20,79 +100,4% 19,7522,3541,5041,501 27-10
21-12-29 26,00--20,10-- -- 19,1021,70----0 --
21-12-29 28,0041,1518,90+22,25 +117,7% 17,8520,4541,1541,151 13-11
21-12-29 30,0020,6017,84-- -- 16,7019,3020,6020,602 21-4
21-12-29 35,0016,6815,37-- -- 14,0016,7516,6816,68250 4-3
21-12-29 40,0013,6013,09-- -- 13,0514,4013,6013,601 8-5
21-12-29 45,0011,8511,10-- -- 9,8512,4511,8511,8510 7-5
21-12-29 50,008,859,53-- -- ----8,858,855 31-3
21-12-29 55,007,008,21-- -- 6,959,407,007,0010 30-3
21-12-29 60,008,007,11-- -- ----8,008,001 17-4
21-12-29 70,005,505,39-- -- ----5,505,501 2-4
21-12-29 80,004,554,16-- -- 3,324,914,554,551 8-5
21-12-29 90,003,983,29-- -- 2,533,923,983,981 25-3
21-12-29 100,003,052,61-- -- 2,356,053,053,052 8-5
21-12-2922120,002,801,72-- -- 1,512,262,802,803 23-2
21-12-29 150,001,260,90-- -- ----1,261,261 2-3
20-12-305320,0027,0025,69-0,29 -1,1% 23,8526,9027,0027,005 7-5
20-12-30 25,0027,5822,47-- -- ----27,6527,5833 16-3
20-12-30 26,00--21,80-- -- 20,2023,15----0 --
20-12-30 28,0024,2020,64-- -- ----24,2024,202 11-2
20-12-30 30,0023,0019,64-- -- ----23,0023,003 17-4
20-12-30 35,0018,6017,13-- -- 15,5518,6018,6018,6013 17-4
20-12-30 40,0018,3514,99-- -- 13,4016,4519,8516,903 18-3
20-12-30 45,0014,0012,96-- -- ----14,0014,001 6-5
20-12-3020450,0011,4011,42+0,25 +2,2% 10,0512,9511,4011,401 5-5
20-12-30 55,0011,0010,17-- -- 10,1511,6511,0011,00100 6-5
20-12-30 60,009,509,05-- -- 7,6010,509,509,501 5-5
20-12-304570,007,707,42+0,28 +3,8% 6,208,557,707,702 10:02
20-12-304480,006,255,83+0,42 +7,2% 5,406,756,256,251 10:03
20-12-30490,005,304,85-- -- 3,925,705,305,301 23-3
20-12-30 100,006,204,25-- -- 3,504,706,206,201 17-3
20-12-30 120,003,563,02-- -- 2,953,603,563,552 24-4
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?