Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 37,7237,925-0,21 -0,5% 37,8537,66119.15009:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2024)
Totaal volume 1.474 (722 Calls, 752 Puts)
Totaal open interest bij opening 11.309 (168 Calls, 11.141 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-24 13,7623,9024,28-- -- ----23,9023,901 12-11
20-12-24 16,0623,5021,99-- -- ----23,5023,501 27-9
20-12-24 18,3521,4519,71-- -- ----21,4521,2525 5-11
20-12-24 20,6517,2517,41-- -- ----17,2517,2510 13-11
20-12-24 22,0019,6016,07-- -- ----19,6519,605 7-10
20-12-24 22,9416,9515,13-- -- ----16,9516,952 14-10
20-12-24 24,0016,0014,07-- -- ----16,0016,001 28-10
20-12-24 25,2315,0012,85-- -- ----15,0015,001 29-10
20-12-24 26,0013,6512,08-- -- ----13,6513,656 5-11
20-12-24 27,0012,9511,08-- -- ----12,9512,951 28-10
20-12-24 27,5311,2010,56-- -- ----11,2011,204 11-11
20-12-24 28,0011,9010,09-- -- ----11,9011,902 10-10
20-12-24 29,009,509,10-- -- ----9,509,505 18-11
20-12-24 30,007,928,11-- -- ----8,157,8334 19-11
20-12-24 31,00--7,11-- -- --------0 --
20-12-24 32,126,256,03+0,22 +3,6% ----6,256,002 14:07
20-12-24 33,006,605,21-- -- ----6,606,601 1-11
20-12-24 34,004,534,26-- -- ----4,534,4813 18-11
20-12-24 35,003,363,40-- -- ----3,363,361 14-11
20-12-24 36,002,822,62+0,20 +7,6% ----2,822,821 20-11
20-12-24 36,702,032,14-0,11 -5,1% ----2,262,0360 15:01
20-12-24 38,001,411,410,00 0,0% ----1,411,413 11:17
20-12-24 39,000,900,99-0,09 -9,1% ----0,980,9013 12:09
20-12-24 40,000,620,68-0,06 -8,8% ----0,620,5736 15:56
20-12-24 41,290,330,42-0,09 -21,4% ----0,330,331 15:36
20-12-24 42,000,280,30-0,02 -6,7% ----0,280,28204 16:57
20-12-24 43,000,220,21-- -- ----0,220,225 19-11
20-12-24 44,000,150,150,00 0,0% ----0,150,151 20-11
20-12-24 45,000,100,12-- -- ----0,100,0815 19-11
20-12-24 45,880,060,08-0,02 -25,0% ----0,060,061 13:22
20-12-24 47,000,270,07-- -- --------3 13-11
20-12-24 48,000,760,04-- -- ----0,760,7610 8-10
20-12-24 50,0020,8520,58-- -- ----20,8520,852 12-9
20-12-24 50,470,130,02-- -- ----0,130,131 7-11
20-12-24 52,000,300,02-- -- ----0,300,3050 9-10
20-12-2410054,000,050,01-- -- --------40 15-11
20-12-24 55,0017,7317,33-- -- ----17,7317,734 11-9
20-12-24856,000,060,01-- -- ----0,060,062 1-11
20-12-242160,000,080,01-- -- ----0,080,083 14-10
20-12-24 70,0010,009,57-- -- ----10,009,603 12-9
20-12-24 80,006,506,27-- -- ----6,506,501 12-9
20-12-24 90,004,184,18-- -- ----4,184,185 7-9
20-12-24 100,002,982,77-- -- ----2,982,981 5-9
20-12-24 110,00--1,92-- -- --------0 --
17-01-25 26,00--12,17-- -- --------0 --
17-01-25 28,00--10,26-- -- --------0 --
17-01-25 29,00--9,26-- -- --------0 --
17-01-25 30,00--8,30-- -- --------0 --
17-01-25 32,00--6,33-- -- --------0 --
17-01-25 33,005,325,42-- -- ----5,325,3211 15-11
17-01-25 34,004,624,58-- -- ----4,634,623 15-11
17-01-25 35,003,753,77-- -- ----3,753,75145 15-11
17-01-25 36,002,953,05-0,10 -3,3% ----2,952,95164 16:35
17-01-25 37,002,262,40-0,14 -5,8% ----2,282,2610 16:05
17-01-25 38,001,861,86-- -- ----1,861,8615 19-11
17-01-25 39,001,611,43-- -- ----1,611,6115 18-11
17-01-25 40,001,051,09-0,04 -3,7% ----1,051,051 20-11
17-01-25 41,000,770,83-- -- ----0,770,771 19-11
17-01-25 42,000,540,62-0,08 -12,9% ----0,550,5410 16:05
17-01-25 44,000,370,35-- -- ----0,370,371 19-11
17-01-25 46,000,440,21-- -- ----0,450,4412 11-11
17-01-25 48,000,110,13-0,02 -15,4% ----0,110,1110 11:15
21-02-25 26,00--12,36-- -- --------0 --
21-02-25 28,00--10,40-- -- --------0 --
21-02-25 30,00--8,47-- -- --------0 --
21-02-25 32,00--6,66-- -- --------0 --
21-02-25 34,00--5,01-- -- --------0 --
21-02-25 35,00--4,25-- -- --------0 --
21-02-25 36,00--3,58-- -- --------0 --
21-02-25 37,00--2,97-- -- --------0 --
21-02-25 38,00--2,46-- -- --------0 --
21-02-25 39,00--2,01-- -- --------0 --
21-02-25 40,00--1,63-- -- --------0 --
21-02-25 41,00--1,32-- -- --------0 --
21-02-25 42,00--1,07-- -- --------0 --
21-02-25 44,00--0,71-- -- --------0 --
21-02-25 46,00--0,47-- -- --------0 --
21-03-25 20,0018,1018,29-- -- ----18,1018,103 15-11
21-03-25 22,0017,9516,36-- -- ----17,9517,951 25-10
21-03-25 24,0015,3514,41-- -- ----15,3515,352 15-10
21-03-25 26,0013,5012,45-- -- ----13,5013,502 26-9
21-03-25 27,0012,5511,48-- -- ----12,5512,551 26-9
21-03-25 28,0011,8410,53-- -- ----11,8411,841 16-10
21-03-252929,0011,129,59-0,07 -0,7% ----11,1211,123 7-11
21-03-25 30,008,758,67-- -- ----8,858,7531 13-11
21-03-25 32,007,806,91-- -- ----7,807,802 8-11
21-03-25 34,005,305,31-0,01 -0,2% ----5,555,304 11:48
21-03-25 35,004,554,61-0,06 -1,3% ----4,554,551 14:16
21-03-25 36,004,053,95-- -- ----4,054,051 13-11
21-03-25 38,002,822,84-0,02 -0,7% ----2,952,8211 11:42
21-03-25 40,002,002,00-- -- ----2,372,006 18-11
21-03-25 42,001,331,41-0,08 -5,7% ----1,331,3317 14:53
21-03-25 44,001,060,99-- -- ----1,061,061 18-11
21-03-25 45,000,820,84-- -- ----0,820,821 19-11
21-03-25 46,001,280,69-- -- ----1,281,2820 5-11
21-03-25 48,001,030,50-- -- ----1,031,002 29-10
21-03-25 50,000,450,37-- -- ----0,450,4520 18-11
21-03-25 52,000,600,28-- -- ----0,600,56145 15-10
21-03-25 55,000,180,18-- -- ----0,180,184 18-11
21-03-25 60,000,170,09-- -- ----0,170,1710 6-11
21-03-25 65,000,150,04-- -- ----0,150,1528 22-10
20-06-25 20,0020,1018,51-- -- ----20,2020,102 25-10
20-06-25 22,0018,4016,56-- -- ----18,4018,4010 28-10
20-06-25 22,9413,4515,68-- -- ----13,4513,451 25-9
20-06-25 24,008,9514,68-- -- ----8,958,951 25-7
20-06-25 25,2313,1013,53-- -- --------1 19-11
20-06-25 27,5315,0511,42-- -- ----15,0514,854 7-10
20-06-25 29,008,2210,11-- -- ----8,228,221 24-9
20-06-25 30,0010,059,26-- -- ----10,0510,053 31-10
20-06-25 32,127,327,55-- -- ----7,537,3230 19-11
20-06-25 34,006,256,21+0,04 +0,6% ----6,256,251 11:08
20-06-25 36,704,454,52-0,07 -1,5% ----4,454,4515 17:01
20-06-25 38,003,853,850,00 0,0% ----3,853,851 11:06
20-06-25 40,002,982,99-0,01 -0,3% ----2,982,981 11:09
20-06-25 42,003,322,31-- -- ----3,343,308 5-11
20-06-25 44,002,261,79-- -- ----2,262,2610 8-11
20-06-25 45,881,581,40-- -- ----1,581,5860 12-11
20-06-25 48,001,021,08-- -- ----1,021,027 19-11
20-06-25 50,000,850,86-0,01 -1,2% ----0,850,854 20-11
20-06-25 52,000,680,68-- -- ----0,680,681 18-11
20-06-25 55,000,670,49-- -- ----0,670,674 31-10
20-06-25 60,0020,700,29-- -- ----20,7020,701 4-8
20-06-25 65,000,340,19-- -- ----0,340,3265 28-10
20-06-25 70,0012,760,12-- -- ----12,7612,761 11-9
20-06-25 80,0012,508,77-- -- --------500 24-8
20-06-25 100,005,004,67-- -- ----5,005,001 11-9
19-09-25 26,00--13,15-- -- --------0 --
19-09-25 28,00--11,44-- -- --------0 --
19-09-25 30,009,709,83-- -- ----9,709,704 19-11
19-09-25 32,00--8,31-- -- --------0 --
19-09-25 34,007,406,95-- -- ----7,407,406 11-11
19-09-25 36,005,605,75-0,15 -2,6% ----5,805,607 13:00
19-09-25 38,004,764,68+0,08 +1,7% ----4,764,761 20-11
19-09-25 40,003,753,81-0,06 -1,6% ----3,753,7511 13:52
19-09-25 42,003,143,09-- -- ----3,193,1254 13-11
19-09-25 44,002,432,53-0,10 -4,0% ----2,452,4319 15:11
19-09-25 45,002,232,28-0,05 -2,2% ----2,252,1733 16:30
19-09-25 46,002,052,07-- -- ----2,052,051 18-11
19-09-25 48,002,341,69-- -- --------1.000 12-11
19-09-25 50,001,291,40-- -- ----1,291,2910 19-11
19-09-25 52,001,071,14-0,07 -6,1% ----1,071,072 12:00
19-09-25 55,000,800,84-0,04 -4,8% ----0,830,7933 16:30
19-09-25 60,000,520,56-0,04 -7,1% ----0,550,5117 16:30
19-09-25 65,00--0,38-- -- --------0 --
19-09-25 70,000,320,22+0,10 +45,5% ----0,320,322 20-11
19-12-25 20,0019,8518,73-- -- ----19,8519,855 30-10
19-12-25 22,0018,5316,93-- -- ----18,5318,535 8-10
19-12-25 22,9416,1716,07-- -- ----16,1716,1715 18-11
19-12-25 24,0015,2215,20-- -- ----15,2815,2250 18-11
19-12-25 25,2316,1014,09-- -- ----16,1016,103 11-10
19-12-25 27,5312,2212,24-- -- ----12,2212,225 12-11
19-12-25 30,0011,1010,33-- -- ----11,1011,101 17-10
19-12-25 32,1210,408,81-- -- ----10,4010,401 28-10
19-12-25 36,706,056,03-- -- ----6,056,0514 18-11
19-12-25 41,293,954,05-0,10 -2,5% ----4,133,957 15:49
19-12-25 45,882,672,70-0,03 -1,1% ----2,672,672 14:04
19-12-25 50,001,851,88-0,03 -1,6% ----1,851,8510 13:54
19-12-25 55,001,231,27-0,04 -3,1% ----1,231,234 14:04
19-12-25 60,000,840,87-0,03 -3,4% ----0,840,842 14:04
19-12-25 65,001,300,62-- -- ----1,301,301 8-10
19-12-25 70,000,830,47-- -- ----0,830,8020 9-10
19-12-25 80,000,560,26-- -- ----0,560,5030 9-10
19-12-25 90,008,908,87-- -- ----8,908,905 12-9
19-12-25 100,006,806,89-- -- ----6,806,802 8-9
19-06-26 25,0016,1514,94-- -- --------3 31-10
19-06-26 28,0014,4012,73-- -- ----14,4014,402 28-10
19-06-26 30,0012,7011,32-- -- ----12,7012,5011 23-10
19-06-26 35,009,798,18-- -- ----9,799,794 29-10
19-06-26 40,006,705,69-- -- ----6,706,702 30-10
19-06-26 45,003,703,99-- -- ----3,703,705 14-11
19-06-26 50,003,252,82-- -- --------4 12-11
19-06-26 55,00--2,01-- -- --------0 --
19-06-26 60,00--1,40-- -- --------1 7-11
19-06-26 70,00--0,68-- -- --------0 --
19-06-26 80,000,680,32-- -- ----0,680,681 31-10
18-12-26 18,3519,2520,81-- -- ----19,2519,251 25-9
18-12-26 22,0019,0017,90-- -- ----19,0019,001 26-9
18-12-26 22,9418,9017,22-- -- ----18,9018,904 9-10
18-12-26 24,0017,7516,37-- -- ----17,7517,751 27-9
18-12-26 25,0019,3015,66-- -- ----19,3019,302 7-10
18-12-26 26,0016,6514,91-- -- ----16,6516,651 9-10
18-12-26 27,5315,7013,83-- -- ----15,7015,704 29-10
18-12-26 30,0013,5012,12-- -- ----13,5013,304 26-9
18-12-26 32,1211,0310,78-- -- ----11,0311,031 15-11
18-12-26 36,709,108,31-- -- ----9,109,101 8-11
18-12-26 40,007,106,82-- -- --------1 18-11
18-12-26 45,885,034,84-- -- ----5,035,031 15-11
18-12-26 50,005,553,82-- -- ----5,555,551 3-10
18-12-26 55,00--2,88-- -- --------1 14-11
18-12-26 60,002,152,18-- -- ----2,152,151 19-11
18-12-26 70,002,001,31-- -- ----2,002,001 15-10
18-12-26 80,001,190,76-- -- ----1,191,195 15-10
18-12-26 90,00--0,44-- -- --------0 --
18-12-26 100,0010,0510,07-- -- ----10,0510,051 28-8
17-12-27 15,0020,6524,44-- -- ----20,6520,652 23-8
17-12-27 18,3521,1021,80-- -- ----21,1021,104 26-9
17-12-271022,9410,9518,29-0,07 -0,4% ----10,9510,952 8-3
17-12-27 24,00--17,54-- -- --------0 --
17-12-27 25,0016,8716,84-- -- ----16,8716,8710 18-11
17-12-27 26,0016,1016,16-- -- ----16,1016,101 14-11
17-12-27 27,5317,2515,15-- -- ----17,2517,251 1-10
17-12-27 30,0013,7213,62-- -- ----13,7213,7210 18-11
17-12-27 32,1210,3112,41-- -- ----10,3110,316 14-8
17-12-27 36,7012,0010,07-- -- ----12,0012,001 18-10
17-12-27 40,009,508,67-- -- ----9,509,501 17-10
17-12-27 45,886,756,65-- -- ----7,106,752 12-11
17-12-27 50,006,505,55-- -- ----6,656,506 15-10
17-12-27 60,004,253,63-- -- ----4,254,251 7-11
17-12-27 70,0022,002,44-- -- ----22,0022,002 7-9
17-12-27 80,002,271,68-- -- ----2,272,271 16-10
17-12-27 100,0012,650,89-- -- ----12,6512,652 1-9
15-12-28 15,0025,8025,15-- -- ----25,8025,801 6-11
15-12-28 20,0024,6021,35-- -- ----24,6024,601 7-10
15-12-28 24,0019,3518,59-- -- ----19,3519,351 6-11
15-12-28 25,0018,1017,96-- -- ----18,2017,954 14-11
15-12-28 26,0014,7017,30-- -- ----14,7014,701 19-9
15-12-28 28,0016,0016,10-- -- ----16,0016,002 26-9
15-12-28 30,0015,3014,97-- -- ----15,3015,301 14-11
15-12-28 35,0012,4512,41-- -- ----12,5012,4575 13-11
15-12-28 40,0010,4010,24-- -- ----10,4010,401 14-11
15-12-28 50,007,007,13-- -- ----7,007,001 19-11
15-12-28 60,005,955,07-- -- ----5,955,951 24-10
15-12-28 70,004,453,69-- -- ----4,454,451 25-10
15-12-28 80,00--2,72-- -- --------0 --
15-12-28 100,00--1,48-- -- --------0 --
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?