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* 36,85537,35-0,50 -1,3% 37,1736,5852.067.08117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-9-2026)
Totaal volume 5.035 (2.899 Calls, 2.136 Puts)
Totaal open interest bij opening 21.064 (12.648 Calls, 8.416 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 16,00--22,35-- -- --------0 --
18-09-26 18,00--20,35-- -- --------0 --
18-09-26 20,0022,4518,36-- -- ----22,4522,453 2-6
18-09-26 22,00--16,36-- -- --------0 --
18-09-26 24,00--14,36-- -- --------0 --
18-09-26 25,00--13,36-- -- --------0 --
18-09-26 26,00--12,36-- -- --------0 --
18-09-26 27,00--11,37-- -- --------0 --
18-09-26 28,009,0510,37-- -- ----9,059,051 18-8
18-09-26 29,00--9,38-- -- --------0 --
18-09-26 30,008,108,39-- -- ----8,108,101 13-8
18-09-26 31,0011,707,40-- -- ----11,7011,703 7-8
18-09-26 32,006,066,43-- -- ----6,066,062 21-8
18-09-26 33,004,445,45-1,01 -18,5% ----4,444,4410 1-9
18-09-26 34,003,654,51-0,86 -19,1% ----3,653,651 1-9
18-09-2634735,002,853,60-0,85 -23,6% ----2,852,70155 1-9
18-09-26 36,001,802,76-0,96 -34,8% ----1,931,80214 1-9
18-09-26 37,001,222,02-0,80 -39,6% ----1,351,2224 1-9
18-09-26 38,000,861,39-0,53 -38,1% --1,750,970,70261 1-9
18-09-26 39,000,670,93-0,26 -28,0% ----0,670,51148 1-9
18-09-26 40,000,380,61-0,23 -37,7% 0,081,000,420,33201 1-9
18-09-26 41,000,250,44-0,19 -43,2% 0,10--0,280,2510 1-9
18-09-26 42,000,150,30-0,15 -50,0% ----0,150,155 1-9
18-09-26 43,000,110,20-0,09 -45,0% ----0,120,1019 1-9
18-09-26 44,000,070,15-0,08 -53,3% ----0,080,07105 1-9
18-09-26 45,000,090,11-- -- ----0,090,0966 31-8
18-09-26 46,000,080,06-- -- ----0,100,086 28-8
18-09-26 47,000,050,03-- -- ----0,050,053 28-8
18-09-26 48,000,020,020,00 0,0% ----0,020,026 1-9
18-09-26 50,000,020,01+0,01 +100,0% ----0,020,021 1-9
18-09-26 52,000,020,01-- -- --0,310,020,0242 21-8
18-09-26 54,000,020,03-- -- ----0,020,024 19-8
18-09-26 56,000,050,02-- -- ----0,050,0540 10-8
18-09-26 58,000,070,02-- -- --3,600,070,071 30-7
18-09-26 60,000,010,02-0,01 -50,0% --0,010,010,011 26-8
18-09-26 65,000,040,01-- -- --0,010,050,048 14-7
18-09-2614070,000,050,01-- -- ----0,050,015 12-8
18-09-2610375,000,010,010,00 0,0% ----0,010,011 26-8
18-09-264680,000,010,01-- -- ----0,010,011 20-7
18-09-261085,000,010,01-- -- ----0,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,050,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
16-10-26 18,00--20,39-- -- --------0 --
16-10-26 20,00--18,40-- -- --------0 --
16-10-26 22,00--16,41-- -- --------0 --
16-10-26 24,00--14,42-- -- --------0 --
16-10-26 25,00--13,43-- -- --------0 --
16-10-26 26,00--12,44-- -- --------0 --
16-10-26 27,00--11,45-- -- --------0 --
16-10-26 28,00--10,48-- -- --------0 --
16-10-26 29,00--9,51-- -- --------0 --
16-10-26130,0011,558,55-0,95 -11,1% ----11,5511,551 3-8
16-10-26131,007,397,61-0,94 -12,4% ----7,397,391 26-8
16-10-26 32,006,856,66-- -- ----6,856,852 31-8
16-10-26 33,005,955,76-- -- ----5,955,952 31-8
16-10-26 34,003,904,91-1,01 -20,6% ----3,903,901 1-9
16-10-26 35,003,164,11-0,95 -23,1% ----3,163,164 1-9
16-10-26 36,003,083,38-0,30 -8,9% ----3,083,081 1-9
16-10-26 37,002,102,71-0,61 -22,5% ----2,132,0056 1-9
16-10-26 38,001,522,15-0,63 -29,3% ----1,621,5217 1-9
16-10-26 39,001,201,68-0,48 -28,6% ----1,221,206 1-9
16-10-26 40,000,961,33-0,37 -27,8% ----1,020,90188 1-9
16-10-26 41,000,701,02-0,32 -31,4% ----0,740,703 1-9
16-10-26 42,000,570,79-0,22 -27,8% ----0,570,55109 1-9
16-10-26 43,000,400,62-0,22 -35,5% ----0,480,4010 1-9
16-10-26 44,000,330,48-0,15 -31,3% ----0,330,331 1-9
16-10-26 45,000,250,38-0,13 -34,2% ----0,250,251 1-9
16-10-26 46,000,310,30-- -- ----0,310,311 21-8
16-10-26 47,000,220,24-- -- --------1 31-8
16-10-26 48,000,190,19-- -- ----0,190,192 31-8
16-10-26 50,000,120,11-- -- ----0,120,125 28-8
16-10-261252,000,440,07-0,04 -57,1% --------3 10-8
16-10-26 54,00--0,03-- -- --------0 --
16-10-26 56,000,230,02-- -- ----0,230,2340 10-8
20-11-26 18,00--20,42-- -- --------0 --
20-11-26 20,00--18,43-- -- --------0 --
20-11-26 22,00--16,45-- -- --------0 --
20-11-26 24,00--14,48-- -- --------0 --
20-11-26 26,00--12,54-- -- --------0 --
20-11-26 27,00--11,58-- -- --------0 --
20-11-26 28,00--10,63-- -- --------0 --
20-11-26 29,00--9,70-- -- --------0 --
20-11-26 30,00--8,77-- -- --------0 --
20-11-26 31,00--7,87-- -- --------0 --
20-11-26 32,00--7,00-- -- --------0 --
20-11-26 33,00--6,16-- -- --------0 --
20-11-26 34,004,745,39-- -- ----4,744,741 25-8
20-11-26 35,004,654,66-- -- ----4,654,653 31-8
20-11-26 36,003,254,01-0,76 -19,0% ----3,253,251 1-9
20-11-26 37,002,653,41-0,76 -22,3% ----2,652,6510 1-9
20-11-26 38,002,292,86-0,57 -19,9% ----2,292,291 1-9
20-11-26 39,001,902,38-0,48 -20,2% ----1,911,8511 1-9
20-11-26 40,001,831,94-- -- ----1,831,8310 26-8
20-11-26 41,001,601,61-- -- ----1,601,602 31-8
20-11-26 42,001,051,34-0,29 -21,6% --1,801,051,0121 1-9
20-11-26 43,000,841,10-0,26 -23,6% ----0,890,843 1-9
20-11-26 44,000,720,92-0,20 -21,7% ----0,720,721 1-9
20-11-26 46,00--0,64-- -- --------1 31-8
20-11-26 48,000,430,46-- -- --------2 28-8
20-11-26 50,00--0,32-- -- --------0 --
20-11-26 52,00--0,22-- -- --------0 --
18-12-26 16,0023,3022,41-- -- ----23,3023,204 14-5
18-12-26 18,3521,0520,07-- -- ----21,0521,0520 7-7
18-12-26 20,00--18,44-- -- --------0 --
18-12-26 22,0031,5016,47-- -- ----31,5031,501 13-8
18-12-26 22,9420,2015,55-- -- ----20,2020,2010 17-2
18-12-26 24,0018,2514,52-- -- ----18,2518,2520 5-8
18-12-26 25,0013,5013,56-- -- ----13,5013,501 12-8
18-12-26 26,0011,4512,60-- -- ----11,5011,455 18-8
18-12-26 27,0010,6511,66-- -- ----10,6510,651 23-7
18-12-26 27,5311,2011,16-- -- ----11,2011,002 27-8
18-12-26 28,0010,5310,74-- -- ----10,5310,533 21-8
18-12-26 29,00--9,82-- -- --------0 --
18-12-26 30,008,158,94-0,79 -8,8% ----8,158,151 1-9
18-12-26 32,127,507,17-- -- ----7,507,502 31-8
18-12-266334,005,055,74-0,74 -12,9% ----5,055,052 1-9
18-12-26 36,703,403,99-0,59 -14,8% ----3,453,216 1-9
18-12-26 38,002,683,30-0,62 -18,8% ----2,682,6376 1-9
18-12-26 40,002,032,43-0,40 -16,5% ----2,031,8989 1-9
18-12-26 42,001,321,75-0,43 -24,6% 1,00--1,351,3220 1-9
18-12-26 44,001,021,28-0,26 -20,3% 0,60--1,051,0122 1-9
18-12-26 45,880,730,96-0,23 -24,0% ----0,730,73209 1-9
18-12-26 48,000,540,70-0,16 -22,9% ----0,550,54300 1-9
18-12-26 50,000,400,51-0,11 -21,6% --1,100,400,403 1-9
18-12-26 52,000,320,38-0,06 -15,8% --1,020,320,322 1-9
18-12-26 54,000,290,29-- -- ----0,290,2930 26-8
18-12-26 55,000,200,25-0,05 -20,0% ----0,200,201 1-9
18-12-26 56,000,200,22-0,02 -9,1% ----0,210,202 1-9
18-12-26 58,000,500,17-- -- --0,710,500,5010 7-8
18-12-26 60,000,110,13-- -- ----0,110,114 28-8
18-12-26 65,000,050,06-- -- ----0,050,053 28-8
18-12-261.93070,000,070,020,00 0,0% --------1 28-8
18-12-2635580,000,010,010,00 0,0% ----0,010,013 28-8
18-12-262990,000,020,01+0,01 +100,0% --0,080,020,021 20-8
18-12-2646100,000,020,01-- -- ----0,020,021 31-7
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27216,0022,1522,46-0,99 -4,4% ----22,1522,151 13-8
19-03-27 18,00--20,52-- -- --------0 --
19-03-27 20,0018,6518,61-- -- ----18,6518,654 21-8
19-03-27 22,00--16,73-- -- --------0 --
19-03-27 24,0018,9014,86-- -- ----18,9018,9020 7-8
19-03-27 26,0014,3513,04-- -- ----14,3514,3540 29-7
19-03-27 27,0012,1012,15-- -- ----12,1012,101 21-8
19-03-27 28,00--11,28-- -- --------0 --
19-03-27 29,00--10,44-- -- --------0 --
19-03-27 30,009,959,63-- -- ----9,959,951 31-8
19-03-27 32,007,008,13-- -- ----7,007,003 19-8
19-03-27 34,006,806,73+0,07 +1,0% ----6,806,801 1-9
19-03-27 36,004,975,50-0,53 -9,6% ----4,974,973 1-9
19-03-27 38,003,964,44-0,48 -10,8% ----3,963,7542 1-9
19-03-27 40,002,983,57-0,59 -16,5% ----2,982,9811 1-9
19-03-27 42,002,292,86-0,57 -19,9% ----2,292,292 1-9
19-03-27 44,001,872,28-0,41 -18,0% ----1,871,872 1-9
19-03-27 46,001,481,83-0,35 -19,1% ----1,491,486 1-9
19-03-27 48,001,391,45-- -- ----1,391,395 27-8
19-03-27 50,000,971,17-0,20 -17,1% --2,190,970,969 1-9
19-03-27 52,000,880,94-- -- --3,010,880,8825 27-8
19-03-27 55,000,560,68-0,12 -17,6% ----0,560,561 1-9
19-03-27 60,000,400,41-- -- ----0,400,401 21-8
19-03-27 70,000,160,14-- -- ----0,180,16104 18-8
18-06-27 16,00--22,63-- -- --------0 --
18-06-27 18,00--20,74-- -- --------0 --
18-06-27 20,00--18,87-- -- --------0 --
18-06-27 22,00--17,05-- -- --------0 --
18-06-27 24,0014,3015,28-- -- ----14,3014,253 24-8
18-06-27 25,0013,3014,40-- -- ----13,3013,301 22-7
18-06-272226,0012,7513,54-0,89 -6,6% ----12,7512,751 24-8
18-06-27 27,0011,5012,71-- -- ----11,5011,501 19-8
18-06-27 28,0010,8511,90-1,05 -8,8% ----10,8510,851 1-9
18-06-27 29,0010,0011,11-- -- ----10,009,852 24-7
18-06-27 30,009,7510,34-0,59 -5,7% ----9,759,5014 1-9
18-06-27 32,009,008,91-- -- ----9,009,002 28-8
18-06-27 34,006,707,62-0,92 -12,1% ----6,706,7011 1-9
18-06-27 35,007,157,01-- -- ----7,157,151 31-8
18-06-27 36,005,706,47-0,77 -11,9% ----5,705,7013 1-9
18-06-27 38,004,805,46-0,66 -12,1% ----4,804,803 1-9
18-06-27 40,004,054,52-0,47 -10,4% ----4,053,8716 1-9
18-06-2716642,003,413,78-0,50 -13,2% ----3,413,2351 1-9
18-06-2729144,002,713,18-0,47 -14,8% --4,002,712,715 1-9
18-06-27 45,002,872,91-0,04 -1,4% ----2,872,871 1-9
18-06-273546,002,282,66-0,38 -14,3% ----2,282,281 1-9
18-06-27 48,001,892,24-0,35 -15,6% ----1,891,893 1-9
18-06-27 50,001,631,87-0,24 -12,8% ----1,631,635 1-9
18-06-27 55,001,051,25-0,20 -16,0% ----1,051,04147 1-9
18-06-27 60,000,820,84-- -- --8,000,820,8294 31-8
18-06-27 70,000,380,39-- -- ----0,380,382 27-8
18-06-27 80,000,170,19-- -- --3,000,170,17125 31-8
18-06-273.26790,000,300,09-0,04 -44,4% ----0,300,301 31-3
18-06-27 100,000,390,03-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-12-27 15,0024,4523,82-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3520,80+20,55 +98,8% ----41,3541,352 16-10
17-12-27 22,9418,1016,85-- -- ----18,1018,101 29-7
17-12-27124,0015,0015,98-0,88 -5,5% ----15,0015,001 22-7
17-12-27 25,0014,8015,18-- -- ----14,8014,006 19-8
17-12-27 26,0016,7514,42-- -- ----16,7516,751 6-8
17-12-27 27,5313,1013,27-- -- ----13,1013,101 14-8
17-12-27 30,0011,4011,54-- -- ----11,4011,356 28-8
17-12-27 32,1210,3510,19-- -- ----10,3510,351 31-8
17-12-27 36,706,907,65-- -- --------2 20-8
17-12-27 40,005,656,17-0,52 -8,4% ----5,655,5013 1-9
17-12-27 45,883,804,21-0,41 -9,7% ----3,803,801 1-9
17-12-27 50,003,153,24-0,09 -2,8% ----3,153,153 1-9
17-12-27 55,002,332,37-- -- ----2,352,332 31-8
17-12-27 60,001,701,72-- -- --3,50----10 14-8
17-12-27 70,000,850,96-- -- ----0,850,8527 17-8
17-12-27 80,000,550,56-- -- ----0,550,552 25-8
17-12-27 90,000,580,34-- -- ----0,580,584 15-7
17-12-27 100,000,260,22-- -- ----0,260,262 22-7
17-12-27 120,000,130,08-- -- --0,150,130,131 23-6
16-06-28 20,00--19,89-- -- --------0 --
16-06-28 24,00--16,75-- -- --------0 --
16-06-28 26,00--15,30-- -- --------0 --
16-06-28 28,0013,0013,93-- -- ----13,0013,001 17-8
16-06-281030,0012,2512,65-0,75 -5,9% ----12,2512,2510 14-8
16-06-28 35,009,009,87-0,87 -8,8% --22,009,009,005 1-9
16-06-28 40,006,857,56-0,71 -9,4% ----6,856,859 1-9
16-06-28 45,005,305,81-0,51 -8,8% ----5,305,302 1-9
16-06-28 50,005,804,48-- -- ----5,805,801 8-7
16-06-28 55,00--3,48-- -- --------0 --
16-06-28 60,002,562,71-- -- ----2,562,565 25-8
16-06-28 80,001,171,11-- -- ----1,171,172 13-8
15-12-28 15,0025,0524,38-- -- ----25,0525,0510 19-6
15-12-285520,0019,9020,37-0,88 -4,3% ----19,9019,9010 27-7
15-12-28 24,0018,7517,42-- -- ----18,7518,759 17-6
15-12-28 25,0015,5516,74-- -- ----15,5515,551 23-7
15-12-28 26,0027,0016,06-- -- ----27,0027,001 30-1
15-12-28 28,0022,1014,78-- -- ----22,1022,1010 4-2
15-12-28 30,0013,1513,59-- -- ----13,1513,152 26-8
15-12-28 35,0010,0510,89-0,84 -7,7% ----10,0510,052 1-9
15-12-283.83140,007,908,73-0,61 -7,0% ----7,907,903 27-8
15-12-28 45,006,357,01-0,66 -9,4% ----6,356,3513 1-9
15-12-28 50,005,255,63-- -- --7,505,255,2525 17-8
15-12-28 55,004,254,57-0,32 -7,0% 3,99--4,254,254 1-9
15-12-28 60,003,503,72-0,22 -5,9% ----3,503,501 1-9
15-12-28 70,002,582,52-- -- ----2,622,5820 31-8
15-12-28 80,001,691,75-- -- ----1,691,691 14-8
15-12-28 90,001,501,25-- -- ----1,501,5018 12-8
15-12-28176100,000,920,93-0,08 -8,6% ----0,970,926 25-8
15-12-28240120,000,540,55-0,13 -23,6% ----0,600,544 13-8
15-12-28 150,000,410,29-- -- ----0,410,416 3-8
21-12-29 15,00--25,05-- -- --------0 --
21-12-29 20,0029,7521,37-- -- ----29,7529,752 10-3
21-12-29 24,00--18,72-- -- --------0 --
21-12-29 25,0017,5018,09-- -- ----17,5017,501 3-7
21-12-29 26,00--17,50-- -- --------0 --
21-12-29 28,0041,1516,33+24,82 +152,0% ----41,1541,151 13-11
21-12-29 30,0016,1515,26-- -- ----16,1516,151 28-8
21-12-29 35,0015,2012,75-- -- ----15,2015,202 6-8
21-12-2958440,0010,3010,75-0,58 -5,4% 9,40--10,3010,302 1-9
21-12-29 45,0011,209,04-- -- ----11,2011,202 3-8
21-12-29 50,007,327,71-- -- ----7,327,321 24-8
21-12-29 55,006,226,53-- -- ----6,226,221 13-8
21-12-29 60,005,255,61-0,36 -6,4% ----5,255,251 1-9
21-12-29 70,003,964,19-- -- ----3,963,962 24-8
21-12-29 80,003,283,17-- -- ----3,283,285 28-8
21-12-2958690,002,352,34+0,17 +7,3% ----2,352,3530 1-9
21-12-29 100,001,921,83-- -- 1,70--1,941,922 13-8
21-12-29 120,001,511,09-- -- --4,501,511,513 12-5
21-12-2951150,000,750,55+0,04 +7,3% ----0,750,754 13-8
20-12-30 15,0025,6525,49-- -- ----25,6525,651 26-8
20-12-30 20,0022,4022,19-- -- ----22,4022,401 27-8
20-12-30 24,0019,9019,87-- -- ----19,9019,804 26-8
20-12-303525,0021,2519,29-0,90 -4,7% ----21,2521,253 15-7
20-12-30 26,0020,7518,78-- -- ----20,7520,751 22-5
20-12-30 28,0019,3517,74-- -- ----19,3519,351 10-7
20-12-30 30,0016,2016,69-- -- ----16,2016,202 24-8
20-12-30 35,0014,7514,41-- -- ----14,7514,751 28-8
20-12-30 40,0012,0012,51-- -- ----12,0012,001 24-8
20-12-30 45,0010,8010,94-- -- ----10,8010,802 25-8
20-12-30 50,009,959,54-- -- ----9,959,955 31-8
20-12-30 55,007,758,28-0,53 -6,4% ----7,757,7510 1-9
20-12-30 60,007,257,36-0,11 -1,5% ----7,256,80117 1-9
20-12-30 70,005,905,82-- -- 4,10--5,905,9020 31-8
20-12-30 80,004,624,77-- -- 4,20--4,624,621 25-8
20-12-30890,003,803,78-0,22 -5,8% ----3,803,804 22-6
20-12-30 100,004,003,11-- -- ----4,004,001 17-6
20-12-30 120,002,372,20-- -- ----2,372,371 25-8
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?