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* 39,16538,80+0,37 +0,9% 39,3338,90335.69411:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-6-2026)
Totaal volume 6.565 (3.516 Calls, 3.049 Puts)
Totaal open interest bij opening 207.252 (192.150 Calls, 15.102 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,58-- -- --------0 5-3
19-06-26 20,0021,0019,58-- -- ----21,0021,003 5-6
19-06-26 22,0023,7617,58-- -- --------0 4-2
19-06-26 24,0020,1015,58-- -- --------0 19-2
19-06-26 25,0018,1414,58-- -- ----18,1418,141 18-3
19-06-26 26,00--13,58-- -- --------0 --
19-06-26 27,00--12,58-- -- --------0 --
19-06-26 28,0010,9011,58-- -- ----10,9010,902 18-5
19-06-26129,0011,3010,58-0,77 -7,3% --------0 25-5
19-06-26 30,0010,909,58-- -- --11,0010,9010,901 5-6
19-06-26 32,00--7,58-- -- --------0 --
19-06-26 33,006,256,58-- -- ----6,256,251 12-6
19-06-26 34,005,525,58-0,06 -1,1% ----5,525,521 12:49
19-06-26 35,004,394,59-- -- 3,744,034,394,395 12-6
19-06-26 35,50--4,10-- -- --------0 --
19-06-26 36,002,953,61-0,66 -18,3% ----3,562,9526 16:57
19-06-26 36,50--3,13-- -- 2,282,57----0 --
19-06-26 37,006,252,66-- -- 1,822,08----0 2-6
19-06-26 37,50--2,21-- -- 1,381,67----0 --
19-06-26 38,001,611,80-0,19 -10,6% 1,031,241,611,611 14:43
19-06-26 38,501,401,41-- -- 0,720,881,401,403 12-6
19-06-26 39,000,481,09-0,61 -56,0% ----0,710,48312 16:17
19-06-26 39,500,570,81-0,24 -29,6% ----0,660,5722 14:53
19-06-26 40,000,250,58-0,33 -56,9% 0,220,250,410,2545 17:28
19-06-263540,500,150,42-0,25 -59,5% ----0,210,1537 17:20
19-06-26 41,000,110,33-0,22 -66,7% --0,500,200,1110 16:46
19-06-26 41,500,110,24-0,13 -54,2% ----0,110,115 16-6
19-06-26 42,000,060,18-0,12 -66,7% --1,100,100,0637 16:16
19-06-26 42,500,280,14-- -- ----0,280,281 11-6
19-06-26 43,000,040,09-0,05 -55,6% ----0,060,0441 16:33
19-06-2618.83044,000,030,06-0,03 -50,0% --1,800,030,0313 15:42
19-06-268.74145,000,040,02+0,02 +100,0% --1,050,040,041 16-6
19-06-2653.26146,000,140,01-- -- --0,030,140,141 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% --0,030,030,0245 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--19,62-- -- --------0 --
17-07-26 22,00--17,62-- -- --------0 --
17-07-26 24,00--15,63-0,78 -5,0% --------0 --
17-07-26 26,00--13,63-- -- --------0 --
17-07-26 27,00--12,63-- -- --------0 --
17-07-26 28,00--11,64-- -- --------0 --
17-07-26 29,00--10,65-- -- 9,8010,15----0 --
17-07-26 30,00--9,66-- -- 8,859,15----0 --
17-07-26 32,00--7,74-- -- --------0 --
17-07-26 33,00--6,82-- -- --------0 --
17-07-26 34,005,825,90-0,08 -1,4% 5,055,355,825,3035 12:49
17-07-26 35,004,905,02-- -- 4,224,474,904,905 12-6
17-07-26 36,003,854,20-0,35 -8,3% 3,423,674,033,853 15:17
17-07-26 37,006,153,43-- -- 2,712,956,156,152 2-6
17-07-2630438,002,082,74-0,66 -24,1% 2,092,312,502,08192 16:28
17-07-26 39,001,992,15-0,16 -7,4% ----1,991,991 14:43
17-07-26 40,001,211,66-0,45 -27,1% ----1,521,2115 16:16
17-07-26 41,001,281,31-- -- 0,871,001,281,2817 12-6
17-07-26 42,000,691,00-0,31 -31,0% 0,650,760,920,69307 16:58
17-07-26 43,000,520,75-0,23 -30,7% ----0,680,528 16:30
17-07-26 44,000,410,58-0,17 -29,3% --1,500,480,4058 15:34
17-07-26 45,000,300,44-0,14 -31,8% 0,260,340,320,3029 17:27
17-07-26 46,000,250,34-0,09 -26,5% ----0,250,251 16-6
17-07-26 47,000,210,26-0,05 -19,2% ----0,210,21100 16-6
17-07-26 48,000,310,20-- -- ----0,310,312 10-6
17-07-26 49,000,140,16-0,02 -12,5% ----0,140,145 13:37
17-07-26 50,000,110,13-0,02 -15,4% ----0,110,1014 12:38
17-07-261752,000,060,08-0,03 -37,5% ----0,060,065 16-6
17-07-26 54,000,030,05-0,02 -40,0% ----0,040,036 16-6
17-07-26 56,00--0,03-- -- --------0 --
17-07-26 58,00--0,02-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 20,00--19,67-- -- --------0 --
21-08-26 22,00--17,68-- -- --------0 --
21-08-26 24,00--15,71-- -- 14,8515,20----0 --
21-08-26 26,00--13,76-- -- 12,9013,25----0 --
21-08-26 27,00--12,79-- -- --------0 --
21-08-26 28,00--11,85-- -- --------0 --
21-08-26 29,00--10,89-- -- 10,0010,35----0 --
21-08-26 30,0011,409,94-- -- ----11,4011,401 5-6
21-08-26 32,00--8,11-- -- --------0 --
21-08-26 33,00--7,25-- -- --------0 --
21-08-26 34,006,856,39-- -- ----6,856,853 8-6
21-08-26 35,005,305,61-- -- ----5,305,3084 12-6
21-08-26 36,004,684,87-0,19 -3,9% 4,154,384,684,6814 13:04
21-08-26 37,004,384,20-- -- ----4,384,3878 12-6
21-08-26 38,004,103,57-- -- ----4,104,105 25-5
21-08-26 39,003,143,02-- -- 2,432,64----38 12-6
21-08-26 40,002,042,56-0,52 -20,3% 2,012,182,302,0453 16:16
21-08-26 41,001,752,13-0,38 -17,8% ----1,931,6814 16:55
21-08-26 42,001,701,80-0,10 -5,6% 1,361,491,701,442 12:44
21-08-26 43,001,231,50-0,27 -18,0% ----1,231,233 17:02
21-08-26 44,001,011,25-0,24 -19,2% 0,921,011,031,0140 15:34
21-08-26 45,001,131,05-- -- ----1,151,1014 15-6
21-08-26 46,000,950,88-- -- ----0,950,956 15-6
21-08-26 47,00--0,75-- -- --------0 --
21-08-26 48,000,770,61-- -- ----0,770,771 9-6
21-08-26 50,000,360,43-0,07 -16,3% ----0,360,365 16-6
21-08-26 52,000,680,29-- -- 0,180,270,680,6810 3-6
21-08-26 54,000,470,19-- -- ----0,470,47106 3-6
21-08-26 56,000,370,12-- -- --------0 3-6
18-09-26 16,00--23,68-- -- --------0 --
18-09-26 18,00--21,70-- -- --------0 --
18-09-26 20,0022,4519,72-- -- --------0 2-6
18-09-26 22,00--17,75-- -- --------0 --
18-09-26 24,00--15,83-- -- --------0 --
18-09-26 26,00--13,89-- -- --------0 --
18-09-26 28,0013,2011,99-- -- ----13,2013,201 25-5
18-09-26 29,00--11,06-- -- --------0 --
18-09-26 30,0011,0010,15-- -- ----11,0010,702 9-6
18-09-26 32,009,688,39-- -- 7,557,859,689,6815 19-5
18-09-26 34,006,556,77-- -- 5,956,256,556,551 12-6
18-09-2623635,005,656,02-0,69 -11,5% ----5,655,404 16-6
18-09-26 36,004,725,31-0,59 -11,1% 4,584,794,724,72128 16:06
18-09-26 38,003,484,08-0,60 -14,7% ----3,753,47250 16:40
18-09-26 40,002,593,06-0,47 -15,4% 2,482,652,972,59282 16:05
18-09-26 42,001,902,25-0,35 -15,6% 1,801,932,001,9050 15:39
18-09-26 44,001,311,68-0,37 -22,0% ----1,571,30160 17:27
18-09-26 46,000,991,24-0,25 -20,2% ----1,000,994 16:13
18-09-26 48,000,700,91-0,21 -23,1% ----0,700,702 16:15
18-09-26 50,000,730,68-- -- --0,750,750,732 15-6
18-09-261.01652,000,560,51-0,12 -23,5% ----0,570,55171 12-6
18-09-26 54,000,550,38-- -- ----0,550,556 4-6
18-09-26 56,000,250,29-0,04 -13,8% ----0,250,252 16-6
18-09-26 58,000,330,22-- -- 0,053,600,330,331 8-6
18-09-26 60,000,150,17-- -- ----0,150,151 15-6
18-09-26 65,000,160,09-- -- ----0,160,105 2-6
18-09-2614270,000,080,03-0,01 -33,3% ----0,080,081 15-6
18-09-26 75,000,060,01-- -- --0,100,060,061 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 16,0023,3023,77-- -- --------0 14-5
18-12-26 18,3535,0021,47+13,53 +63,0% 20,6521,00----0 15-12
18-12-26 20,00--19,87-- -- --------0 --
18-12-26 22,0031,5017,97+13,53 +75,3% 17,0517,45----0 13-8
18-12-26 22,9420,2017,08-- -- --------0 17-2
18-12-263424,0017,7016,08-0,77 -4,8% --------0 27-4
18-12-26 25,0016,7515,15-- -- --------0 3-3
18-12-26 26,0014,3814,23-- -- --------0 26-5
18-12-26 27,5311,5212,86-- -- 11,9512,35----0 12-5
18-12-26 28,00--12,46-- -- --------0 --
18-12-26 29,00--11,59-- -- --------0 --
18-12-26 30,0010,9510,76-- -- 9,8510,3010,9510,952 10-6
18-12-26 32,1211,809,10-- -- 8,208,60----0 2-6
18-12-26 34,008,107,74-- -- 6,907,258,108,101 8-6
18-12-2673236,705,406,01-0,65 -10,8% ----5,405,401 16:13
18-12-26 38,004,765,30-0,54 -10,2% 4,624,784,804,764 16:35
18-12-26 40,003,904,29-0,39 -9,1% ----3,903,902 15:47
18-12-26 42,003,143,47-0,33 -9,5% ----3,143,141 16-6
18-12-26 44,002,502,83-0,33 -11,7% 0,20--2,502,501 16-6
18-12-2618345,882,252,31-0,06 -2,6% 1,842,062,252,251 13:38
18-12-26 48,001,601,82-0,22 -12,1% ----1,701,6080 15:33
18-12-26 50,001,231,49-0,26 -17,4% ----1,421,2328 17:01
18-12-26 52,002,011,22-- -- ----2,012,0115 2-6
18-12-26 54,000,820,97-0,15 -15,5% 0,710,840,820,821 15:55
18-12-26 55,000,890,88-- -- ----0,890,891 15-6
18-12-26 56,000,970,80-- -- ----0,970,9720 9-6
18-12-26 58,000,660,65-- -- ----0,660,665 12-6
18-12-26 60,000,550,54-- -- ----0,600,5511 12-6
18-12-26 65,000,290,35-0,06 -17,1% ----0,290,291 16-6
18-12-26 70,000,140,21-- -- ----0,140,141 29-5
18-12-26 80,000,130,06-- -- ----0,130,131 5-6
18-12-26 90,000,080,02-- -- ----0,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-2697120,000,020,01-- -- --0,07----0 24-2
19-03-27 16,0024,2023,86-- -- ----24,2023,902 11-6
19-03-27 18,00--21,95-- -- --------0 --
19-03-27 20,0021,3520,07-- -- --------0 27-4
19-03-27 22,00--18,22-- -- --------0 --
19-03-27 24,00--16,41-- -- 15,4515,95----0 --
19-03-27 26,0014,5014,62-- -- --------0 27-5
19-03-27 28,00--12,98-- -- --------0 --
19-03-27 29,00--12,18-- -- --------0 --
19-03-27 30,0011,2011,40-0,20 -1,8% 10,6010,9011,2010,752 16-6
19-03-27 32,009,409,92-0,52 -5,2% ----9,409,401 15:58
19-03-27 34,008,008,55-0,55 -6,4% 7,708,158,008,005 16-6
19-03-27 36,007,657,34-- -- 6,506,907,657,502 11-6
19-03-27 38,006,006,24-0,24 -3,8% ----6,105,85544 12:46
19-03-27 40,005,155,27-0,12 -2,3% ----5,204,9034 14:50
19-03-27 42,004,854,47-- -- --------0 4-6
19-03-27 44,003,203,73-0,53 -14,2% ----3,503,2028 16:46
19-03-27 46,002,853,10-0,25 -8,1% ----2,852,852 15:31
19-03-27 48,002,602,59-- -- ----2,602,6010 12-6
19-03-27 50,002,232,20-- -- ----2,312,2230 15-6
19-03-27 52,002,241,86-- -- --3,012,242,2417 5-6
19-03-27 55,001,321,45-0,13 -9,0% ----1,321,322 16-6
19-03-27 60,001,550,96-- -- --------0 2-6
19-03-27670,000,370,46-0,10 -21,7% ----0,370,374 14-5
18-06-27 25,0015,6015,98-0,38 -2,4% ----15,6015,601 16-6
18-06-27 26,00--15,11-- -- --------0 --
18-06-27 28,0012,8013,54-- -- ----12,8012,801 12-5
18-06-27 30,0011,7512,06-0,31 -2,6% ----11,7511,751 16-6
18-06-27 35,008,308,74-0,44 -5,0% ----8,508,304 15:33
18-06-27 40,005,656,20-0,55 -8,9% ----6,005,6525 17:20
18-06-27 45,004,454,31-- -- ----4,454,4526 15-6
18-06-27 50,002,772,98-0,21 -7,0% 2,512,732,802,77150 12:08
18-06-2729555,001,892,08-0,23 -11,1% 1,701,911,931,8918 15:31
18-06-27 60,001,511,45-- -- --8,001,571,494 15-6
18-06-27 70,000,850,77-- -- ----0,850,852 15-6
18-06-27 80,000,500,44-- -- --3,000,500,5010 8-6
18-06-27 90,000,300,23-- -- --------0 31-3
18-06-27 100,000,390,15-- -- ----0,390,3940 12-3
18-06-27 120,000,070,04-- -- --------0 31-3
17-12-27 15,0025,7025,21-- -- ----25,7025,701 10-6
17-12-27 18,3541,3522,29+19,06 +85,5% --------0 16-10
17-12-27 22,9437,2018,41+18,79 +102,1% --------0 16-10
17-12-27 24,00--17,56-- -- 16,3017,50----0 --
17-12-27 25,0017,1516,77-- -- ----17,1517,151 8-6
17-12-27 26,0022,0416,01-- -- --------0 19-2
17-12-27 27,5318,7014,94-- -- --------0 13-2
17-12-27 30,0012,7013,17-- -- 11,9512,95----0 1-6
17-12-27 32,1212,5011,83-- -- --------0 4-6
17-12-27 36,708,909,27-0,37 -4,0% ----8,908,9050 16-6
17-12-27 40,007,457,62-0,17 -2,2% ----7,457,451 13:04
17-12-27 45,885,355,44-- -- ----5,355,3510 12-6
17-12-27 50,005,404,36-- -- ----5,405,404 3-6
17-12-27 55,004,003,32-- -- --------0 3-6
17-12-27 60,002,752,53-- -- ----2,752,752 8-6
17-12-2770970,002,041,52-0,15 -9,9% ----2,041,8535 2-6
17-12-27 80,001,090,99-- -- ----1,091,0916 11-6
17-12-2711290,000,720,60-0,07 -11,7% --------0 4-6
17-12-27115100,000,500,39+0,01 +2,6% ----0,500,5010 4-6
17-12-27 120,000,330,15-- -- ----0,370,332 3-6
15-12-28 15,0032,4025,98+6,42 +24,7% --------0 19-6
15-12-28 20,0021,3021,99-0,69 -3,1% ----21,3021,301 17:16
15-12-281024,0018,5019,07-0,73 -3,8% --------0 30-3
15-12-28 25,0018,0018,39-- -- --------0 22-5
15-12-28526,0027,0017,73-0,73 -4,1% --------0 30-1
15-12-28 28,0022,1016,43-- -- --------0 4-2
15-12-2810830,0014,5015,23-0,66 -4,3% ----14,5014,505 16:17
15-12-28 35,0012,4012,49-- -- ----12,4012,401 15-6
15-12-28 40,0010,2510,23-- -- ----10,2510,251 12-6
15-12-28 45,009,008,42-- -- ----9,009,001 3-6
15-12-2830750,007,206,94-0,51 -7,3% ----7,207,202 15-6
15-12-28 55,006,055,66-- -- ----6,056,051 8-6
15-12-28 60,005,004,72-- -- 3,944,875,005,0041 8-6
15-12-28 70,004,003,35-- -- 2,663,534,004,0010 3-6
15-12-28 80,002,952,47-- -- ----2,952,905 2-6
15-12-28 90,002,251,81-- -- --------0 2-6
15-12-28 100,001,701,37-- -- ----1,701,701 2-6
15-12-28 120,001,000,80-- -- ----1,001,004 9-6
15-12-28 150,000,590,35-- -- --------0 3-6
21-12-29 20,0029,7523,05-- -- --------0 10-3
21-12-29 25,0018,6019,79-- -- ----18,6018,601 12-5
21-12-29 26,00--19,18-- -- --------0 --
21-12-29 28,0041,1518,02+23,13 +128,4% --------0 13-11
21-12-29 30,0019,5016,93-- -- ----19,7019,503 2-6
21-12-29 35,0014,9014,38-- -- ----14,9014,901 12-6
21-12-2946140,0012,0012,25-0,62 -5,1% ----12,0511,504 17:22
21-12-2911045,009,9010,42-0,50 -4,8% ----9,909,902 1-6
21-12-29 50,0010,008,95-- -- ----10,0010,001 3-6
21-12-29 55,009,307,71-- -- --------0 2-6
21-12-29 60,006,556,68-0,13 -1,9% ----6,556,5585 15:01
21-12-29 70,005,005,22-0,22 -4,2% ----5,005,001 12:11
21-12-29 80,003,924,02-0,10 -2,5% 3,134,393,923,9256 16-6
21-12-29 90,003,803,22-- -- --------0 2-6
21-12-29476100,002,492,60-0,11 -4,2% 2,252,932,492,4928 16-6
21-12-29 120,001,511,71-- -- --4,501,511,513 12-5
21-12-29 150,001,370,94-- -- --------0 2-6
20-12-30 20,0023,5023,99-- -- ----23,5023,502 29-5
20-12-30 25,0020,2520,99-- -- ----20,2520,251 1-6
20-12-30 26,0020,7520,43-- -- --------0 22-5
20-12-30 28,0024,2019,37-- -- --------0 11-2
20-12-30 30,0019,0018,33-- -- ----19,0019,003 25-5
20-12-30 35,0017,2015,99-- -- ----17,2017,204 5-6
20-12-30 40,0013,6514,01-0,36 -2,6% ----13,6513,655 16-6
20-12-30 45,0013,0012,30-- -- ----13,0013,001 5-6
20-12-30 50,0011,6510,85-- -- ----12,3011,508 3-6
20-12-30 55,0010,409,63-- -- ----10,4010,402 3-6
20-12-30 60,008,708,51-- -- --9,508,708,7017 12-6
20-12-30 70,006,556,88-- -- 4,1014,706,556,555 27-5
20-12-3011080,005,355,66-- -- 4,596,005,355,3520 1-6
20-12-30 90,004,954,69-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,983,86-- -- ----3,983,9820 22-5
20-12-30 120,003,002,72-- -- ----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?