Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,89542,33-1,44 -3,4% 42,10540,821.719.06615:59

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-3-2026)
Totaal volume 1.333 (751 Calls, 582 Puts)
Totaal open interest bij opening 27.903 (23.943 Calls, 3.960 Puts)
Call / Put ratio 1,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,0047,3031,53+15,77 +50,0% ----47,3047,304 4-11
20-03-26 14,00--29,53-- -- --------0 --
20-03-26 16,00--27,53-- -- --------0 --
20-03-26 18,00--25,54-- -- --------0 --
20-03-26 20,0038,5523,54+15,01 +63,8% ----38,5538,5530 16-10
20-03-26 22,0039,1521,54+17,61 +81,8% ----39,1539,1593 6-11
20-03-26 24,00--19,54-- -- --------0 --
20-03-26 26,00--17,55-- -- --------0 --
20-03-26 28,00--15,55-- -- --------0 --
20-03-26 29,00--14,55-- -- --------0 --
20-03-26 30,0016,3013,55-- -- ----16,3016,303 9-2
20-03-26 32,0028,3611,57+16,79 +145,1% ----28,3628,362 30-9
20-03-26 34,0018,929,61+9,31 +96,9% ----18,9218,921 29-12
20-03-26 35,008,458,63-- -- ----8,458,454 12-2
20-03-26 36,006,557,66-1,11 -14,5% ----6,556,551 2-3
20-03-26 37,00--6,71-- -- --------0 --
20-03-26 38,004,565,74-1,18 -20,6% ----4,564,562 2-3
20-03-26 39,003,604,84-1,24 -25,6% ----3,603,606 2-3
20-03-26 40,004,633,97-- -- ----4,834,637 19-2
20-03-26 41,002,403,17-0,77 -24,3% ----2,402,4011 2-3
20-03-26 42,001,582,44-0,86 -35,2% ----1,771,478 2-3
20-03-26 43,001,001,81-0,81 -44,8% --2,851,821,0031 2-3
20-03-26 44,000,801,29-0,49 -38,0% ----1,300,705 2-3
20-03-26 45,000,550,90-0,35 -38,9% --2,050,600,5028 2-3
20-03-26 46,000,420,61-0,19 -31,1% --9,400,420,4010 2-3
20-03-264.70547,000,260,41-0,14 -34,1% ----0,260,261 2-3
20-03-26 48,000,160,26-0,10 -38,5% 0,030,320,200,1610 17:17
20-03-26 49,000,310,17-- -- --0,490,500,3149 23-2
20-03-26 50,000,130,12-- -- --0,350,130,1230 27-2
20-03-26 51,000,140,09-- -- ----0,140,142 24-2
20-03-26 52,000,100,06-- -- --0,360,100,1029 25-2
20-03-26 53,000,090,05-- -- ----0,130,094 23-2
20-03-26 54,000,090,04-- -- ----0,090,092 19-2
20-03-264.32055,000,030,03-- -- ----0,030,031 27-2
20-03-261.79056,000,050,02-- -- ----0,050,0226 26-2
20-03-261.03057,000,030,02-- -- ----0,030,03131 27-2
20-03-2691858,000,060,01-- -- --1,100,060,064 24-2
20-03-2693059,000,050,01-- -- ----0,050,051 23-2
20-03-262.01460,000,060,01-- -- ----0,060,0610 10-2
20-03-2662362,000,140,01-- -- ----0,140,141 26-1
20-03-262.60265,000,010,03-0,02 -66,7% ----0,010,011 2-3
20-03-261168,000,300,01-- -- ----0,300,3011 14-1
20-03-261.63270,000,050,01-- -- ----0,050,051 22-1
20-03-26172,000,010,01-- -- ----0,010,011 9-2
20-03-2610875,000,010,01-- -- --0,010,010,011 27-1
20-03-2696680,000,050,01-- -- ----0,050,05200 5-1
20-03-26685,000,370,01+0,36 +3600,0% ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------0 --
20-03-2615100,000,110,01+0,10 +1000,0% ----0,110,115 13-10
20-03-2628110,000,040,01+0,03 +300,0% --0,010,040,042 30-10
17-04-26 20,00------ -- ---------- --
17-04-26 22,00--21,59-- -- --------0 --
17-04-26 24,00--19,60-- -- --------0 --
17-04-26 26,00--17,63-- -- --------0 --
17-04-26 28,00--15,65-- -- --------0 --
17-04-26 29,00--14,63-- -- --------0 --
17-04-26 30,00--13,71-- -- --------0 --
17-04-26 32,00--11,73-- -- --------0 --
17-04-26 34,0010,509,79-- -- ----10,5010,501 11-2
17-04-26 35,0010,738,81-- -- ----10,7310,7320 4-2
17-04-26 36,00--7,86-- -- --------0 --
17-04-26 37,00--6,97-- -- --------0 --
17-04-262138,005,056,10-0,97 -15,9% ----5,055,052 17:19
17-04-26 39,004,765,25-- -- ----4,764,7636 16-2
17-04-26 40,005,154,47-- -- ----5,155,153 19-2
17-04-26 41,002,753,73-0,98 -26,3% ----2,752,753 2-3
17-04-26 42,002,103,06-0,96 -31,4% ----2,102,101 2-3
17-04-26 43,001,682,45-0,77 -31,4% ----1,691,6889 2-3
17-04-26 44,001,381,95-0,57 -29,2% ----1,501,2910 17:21
17-04-26 45,001,081,54-0,46 -29,9% ----1,081,08100 2-3
17-04-26 46,000,831,18-0,35 -29,7% ----0,900,83103 2-3
17-04-2618547,000,930,92-0,24 -26,1% ----0,930,931 2-3
17-04-26 48,000,800,71-- -- ----0,800,808 26-2
17-04-2656649,000,360,54-0,15 -27,8% ----0,360,3611 2-3
17-04-26 50,000,300,41-0,11 -26,8% --0,470,300,302 2-3
17-04-26 51,000,580,31-- -- 0,19--0,620,582 23-2
17-04-26 52,000,490,24-- -- ----0,490,491 23-2
17-04-26 53,000,320,18-- -- ----0,320,3250 20-2
17-04-26 54,000,100,14-0,04 -28,6% ----0,100,101 2-3
17-04-26 55,000,200,11-- -- --0,680,200,201 19-2
17-04-26 56,000,160,09-- -- ----0,160,165 18-2
17-04-26 57,000,050,08-0,03 -37,5% ----0,050,051 2-3
17-04-26 58,000,130,06-- -- ----0,130,1232 23-2
17-04-26 60,000,050,04-- -- ----0,050,051 25-2
17-04-261064,000,450,02-- -- ----0,450,4510 20-1
17-04-26 68,00--0,01-- -- --------0 --
17-04-26 72,00--0,01-- -- --------0 --
17-04-26 76,00--0,01-- -- --------0 --
15-05-26 20,00------ -- ---------- --
15-05-26 22,00--21,63-- -- --------0 --
15-05-26 24,00--19,65-- -- --------0 --
15-05-26 26,00--17,68-- -- --------0 --
15-05-26 28,00--15,73-- -- --------0 --
15-05-26 29,00--14,76-- -- --------0 --
15-05-26 30,00--13,80-- -- --------0 --
15-05-26 32,00--11,91-- -- --------0 --
15-05-26 34,00--10,02-- -- --------0 --
15-05-26 35,00------ -- ---------- --
15-05-26 36,00--8,20-- -- --------0 --
15-05-26 37,00------ -- --------0 --
15-05-26 38,00--6,53-- -- --------0 --
15-05-26 39,00--5,73-- -- --------0 --
15-05-26 40,00--4,99-- -- --------0 --
15-05-26 41,00--4,29-- -- --------0 --
15-05-26 42,002,883,63-0,75 -20,7% ----2,902,882 2-3
15-05-26 43,003,113,06-- -- ----3,263,116 27-2
15-05-26 44,001,892,56-0,67 -26,2% ----1,891,893 2-3
15-05-26 45,00--2,12-- -- --------0 --
15-05-26 46,001,851,75-- -- ----1,851,854 26-2
15-05-26 47,001,551,44-- -- ----1,551,554 26-2
15-05-26 48,001,331,18-- -- ----1,331,332 27-2
15-05-26 49,001,140,95-- -- ----1,141,143 25-2
15-05-26 50,001,060,79-- -- ----1,061,061 25-2
15-05-26 52,000,350,51-0,16 -31,4% ----0,350,351 2-3
15-05-26 54,00--0,32-- -- --------0 --
15-05-26 56,00--0,20-- -- --------0 --
15-05-26 58,00--0,14-- -- --------0 --
19-06-26 18,00--25,73-- -- --------0 --
19-06-26 20,0038,9023,76+15,14 +63,7% ----38,9038,9010 18-11
19-06-26 22,0023,7621,81-- -- ----23,79--75 4-2
19-06-26 24,0020,1019,84-- -- ----20,7520,1010 19-2
19-06-26 25,0033,2518,86+14,39 +76,3% ----33,3033,2541 25-9
19-06-26 26,00--17,86-- -- --------0 --
19-06-26 28,0016,4515,94+0,51 +3,2% ----16,4516,452 3-3
19-06-26 30,0014,1014,04-- -- ----14,1014,101 26-2
19-06-26 32,00--12,15-- -- --------0 --
19-06-26 34,0025,3610,27+15,09 +146,9% ----25,3625,361 20-11
19-06-26 35,008,109,43-1,33 -14,1% ----8,108,103 2-3
19-06-26 36,00--8,61-- -- --------0 --
19-06-266738,005,806,97-0,92 -13,2% ----5,805,802 2-3
19-06-26 40,004,405,50-1,10 -20,0% ----4,404,405 2-3
19-06-26 42,003,304,22-0,92 -21,8% ----3,303,301 2-3
19-06-26 44,002,583,16-0,58 -18,4% ----2,662,5615 17:27
19-06-26 45,002,192,73-0,54 -19,8% ----2,292,197 17:28
19-06-26 46,001,852,34-0,49 -20,9% ----2,011,857 2-3
19-06-26 48,001,421,71-0,29 -17,0% ----1,421,406 2-3
19-06-26 50,000,991,24-0,25 -20,2% --3,501,000,9920 2-3
19-06-26 52,000,700,89-0,19 -21,3% ----0,700,701 2-3
19-06-26 54,000,690,64-- -- ----0,690,693 27-2
19-06-26 55,000,450,55-0,10 -18,2% ----0,450,4530 2-3
19-06-26 56,000,490,46-- -- ----0,490,491 27-2
19-06-26 58,000,360,34-- -- ----0,360,363 27-2
19-06-26 60,000,260,25-- -- ----0,260,264 27-2
19-06-26 65,000,110,09-- -- ----0,110,112 26-2
19-06-26 70,000,050,03+0,02 +66,7% ----0,050,051 2-3
19-06-26 75,000,040,01-- -- ----0,040,041 23-2
19-06-2639980,000,050,03-- -- ----0,050,051 6-2
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,020,020,022 16-2
19-06-261100,000,030,01-- -- ----0,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
18-09-26 18,00--25,88-- -- --------0 --
18-09-26 20,0023,0023,96-- -- ----23,0023,003 17-2
18-09-26 22,00--22,01-- -- --------0 --
18-09-26 24,00--20,11-- -- --------0 --
18-09-26 26,00--18,19-- -- --------0 --
18-09-26 28,00--16,29-- -- --------0 --
18-09-26 30,0021,2314,46-- -- ----21,2321,231 23-1
18-09-26 32,00--12,69-- -- --------0 --
18-09-26 34,0011,0511,02-- -- ----11,0511,051 24-2
18-09-26 35,0010,3510,23-- -- ----10,3510,351 26-2
18-09-26 36,008,859,45-- -- ----8,858,853 17-2
18-09-26 38,007,457,98-- -- ----7,457,453 17-2
18-09-26 40,005,506,64-1,14 -17,2% ----5,605,5044 2-3
18-09-26 42,004,655,45-0,80 -14,7% ----4,654,536 17:00
18-09-2645144,003,794,44-0,54 -12,2% ----3,793,792 2-3
18-09-26 46,004,323,57-- -- ----4,454,3216 23-2
18-09-26 48,002,442,85-0,41 -14,4% --2,712,442,442 2-3
18-09-26 50,001,972,27-0,30 -13,2% ----1,971,956 2-3
18-09-26 52,001,561,80-0,24 -13,3% --1,801,561,568 2-3
18-09-26 54,001,251,43-0,18 -12,6% ----1,251,251 2-3
18-09-26 56,001,501,14-- -- ----1,501,501 23-2
18-09-26 58,001,170,92-- -- --1,501,171,171 23-2
18-09-26 60,000,630,73-0,10 -13,7% ----0,630,631 2-3
18-09-26 65,000,440,44-- -- ----0,440,442 26-2
18-09-26 70,000,330,26-- -- ----0,330,3320 19-2
18-09-26 75,000,180,15-- -- ----0,180,182 25-2
18-09-26 80,000,210,09-- -- ----0,210,212 6-2
18-09-26 85,001,040,04+1,00 +2500,0% ----1,041,041 21-11
18-09-26 90,000,220,02-- -- ----0,220,2011 29-1
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 18,3535,0025,63+9,37 +36,6% ----35,0035,001 15-12
18-12-26 20,00--24,06-- -- --------0 --
18-12-26 22,0031,5022,13+9,37 +42,3% ----31,5031,501 13-8
18-12-26 22,9420,2021,26-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2020,26-- -- ----19,2019,2033 17-2
18-12-26 25,0018,2819,31-- -- ----18,2818,287 17-2
18-12-26 26,0018,4418,41-- -- ----18,4418,4420 26-2
18-12-26 27,5336,9017,01+19,89 +116,9% ----36,9036,901 13-11
18-12-26 30,0014,8814,87-- -- ----14,8814,8820 26-2
18-12-26 32,1213,1513,07-- -- ----13,1513,1520 26-2
18-12-26 34,00--11,62-- -- --------0 --
18-12-26 36,709,729,66-- -- ----9,729,7220 26-2
18-12-26 38,008,558,78-- -- ----8,558,551 13-2
18-12-26 40,006,757,54-0,79 -10,5% ----6,756,7510 2-3
18-12-26 42,008,356,40-- -- ----8,358,351 5-2
18-12-26 44,004,625,40-0,78 -14,4% ----4,624,623 2-3
18-12-26 45,885,154,60-- -- ----5,155,1511 25-2
18-12-26 48,004,583,81-- -- ----4,584,589 23-2
18-12-26 50,002,803,18-0,38 -11,9% ----2,802,805 17:17
18-12-26 52,002,302,63-0,33 -12,5% ----2,302,301 17:25
18-12-26 54,002,542,19-- -- ----2,542,544 18-2
18-12-26 55,001,702,02-0,32 -15,8% ----1,701,701 2-3
18-12-26 56,001,961,85-- -- --3,402,151,962 13-2
18-12-262558,001,551,53-0,12 -7,8% ----1,551,551 26-2
18-12-26 60,001,171,29-0,12 -9,3% ----1,171,172 2-3
18-12-26 65,000,780,84-0,06 -7,1% ----0,780,757 2-3
18-12-26 70,000,720,56-- -- ----0,720,721 23-2
18-12-26 80,000,230,27-0,04 -14,8% ----0,230,197 2-3
18-12-26 90,000,130,13-- -- ----0,130,132 27-2
18-12-26 100,000,090,05-- -- ----0,090,0910 17-2
18-12-26 120,000,020,01-- -- ----0,020,0236 24-2
18-06-27 25,0021,3019,99-- -- ----21,3021,301 10-2
18-06-27 26,00------ -- ---------- --
18-06-27 28,00--17,49-- -- --------0 --
18-06-27 30,00--15,89-- -- --------0 --
18-06-27 35,0012,3512,31+0,04 +0,3% ----12,3512,352 2-3
18-06-27 40,009,909,19-- -- ----10,309,9032 23-2
18-06-27 45,006,806,69-- -- ----6,956,807 27-2
18-06-27 50,004,434,83-0,40 -8,3% ----4,434,431 2-3
18-06-27 55,003,233,56-0,33 -9,3% --5,253,333,232 2-3
18-06-27 60,002,352,57-0,22 -8,6% --6,802,352,355 2-3
18-06-27 70,001,281,41-0,13 -9,2% ----1,281,2711 17:29
18-06-27 80,000,950,79-- -- ----0,950,951 23-2
18-06-27 90,000,490,49-- -- ----0,500,496 26-2
18-06-27 100,000,380,25-- -- ----0,380,3815 23-2
18-06-2712120,000,290,08-0,01 -12,5% 0,10--0,290,292 2-2
17-12-27 15,0037,6529,27+8,38 +28,6% ----37,6537,651 8-12
17-12-27 18,3541,3526,33+15,02 +57,0% ----41,3541,352 16-10
17-12-27 22,9437,2022,36+14,84 +66,4% ----37,2037,202 16-10
17-12-27 24,00--21,46-- -- --------0 --
17-12-27 25,0018,0520,67-- -- ----18,0518,054 10-2
17-12-27 26,0022,0419,77-- -- ----22,0422,045 19-2
17-12-27 27,5318,7018,69-- -- ----18,7018,701 13-2
17-12-27 30,0024,4216,87-- -- ----24,4224,421 21-1
17-12-27 32,1221,1515,38-- -- ----21,1521,14145 26-1
17-12-27 36,7013,1012,49-- -- ----13,1013,103 12-2
17-12-27 40,009,9010,66-0,76 -7,1% --10,809,909,905 2-3
17-12-27 45,888,307,91-- -- ----8,308,3018 19-2
17-12-27 50,005,856,43-0,58 -9,0% ----5,855,851 2-3
17-12-27 55,004,695,07-- -- ----4,694,566 17-2
17-12-27 60,004,403,98-- -- ----4,404,405 23-2
17-12-27 70,002,402,51-- -- ----2,402,404 26-2
17-12-27 80,001,721,62-- -- ----1,731,7120 19-2
17-12-27 90,001,041,08-- -- ----1,041,0420 17-2
17-12-27 100,000,800,67-- -- ----0,800,8010 16-2
17-12-27 120,000,380,27-- -- ----0,380,381 18-2
15-12-28 15,0032,4030,06+2,34 +7,8% ----32,4032,401 19-6
15-12-28 20,0040,9025,96+14,94 +57,6% ----40,9040,901 19-11
15-12-28 24,0024,4022,91-- -- ----24,4024,401 10-2
15-12-28 25,0030,9922,17+8,82 +39,8% ----31,4530,99142 31-12
15-12-28 26,0027,0021,47-- -- ----27,0027,001 30-1
15-12-28 28,0022,1020,07-- -- ----22,1022,1010 4-2
15-12-28 30,0020,9118,78-- -- ----20,9120,9035 4-2
15-12-28 35,0015,0515,76-0,71 -4,5% ----15,0515,0510 2-3
15-12-28 40,0013,9913,16-- -- --------2.834 26-2
15-12-28 45,0010,2510,97-0,72 -6,6% ----10,2510,1025 17:13
15-12-28 50,009,609,13-- -- ----9,609,601 25-2
15-12-28 55,007,107,64-0,54 -7,1% ----7,107,101 2-3
15-12-28 60,007,056,47-- -- 5,75--7,057,0036 23-2
15-12-28 70,005,154,69-- -- ----5,155,151 25-2
15-12-28 80,003,853,45-- -- ----3,853,859 23-2
15-12-28 90,002,892,60-- -- ----2,892,891 17-2
15-12-28 100,003,002,00-- -- ----3,053,006 4-2
15-12-28 120,001,341,11-- -- ----1,341,3410 17-2
15-12-28 150,000,630,52+0,11 +21,2% ----0,630,631 2-3
21-12-29 20,0029,2026,99-- -- ----29,2029,201 6-2
21-12-29 25,0041,5023,47+18,03 +76,8% ----41,5041,501 27-10
21-12-29 26,00------ -- ---------- --
21-12-29 28,0041,1521,57+19,58 +90,8% ----41,1541,151 13-11
21-12-29 30,0022,7020,37-- -- ----22,7022,6380 4-2
21-12-296035,0018,0017,63-0,92 -5,2% ----18,0018,001 12-2
21-12-2926340,0014,1015,23-0,84 -5,5% 14,00--14,5014,1018 2-3
21-12-29 45,0012,5513,17-- -- ----12,5512,5510 17-2
21-12-29 50,0011,7011,38-- -- ----11,7011,701 26-2
21-12-29 55,0010,759,90-- -- ----10,7510,751 13-2
21-12-29 60,008,358,81-- -- ----8,658,20322 17-2
21-12-29 70,006,456,75-- -- ----6,456,451 17-2
21-12-29 80,005,255,36-0,11 -2,1% ----5,255,253 2-3
21-12-29 90,004,904,31-- -- ----4,904,902 23-2
21-12-29 100,003,183,52-0,34 -9,7% 2,50--3,183,181 2-3
21-12-29 120,002,802,43-- -- 2,017,602,802,803 23-2
21-12-29 150,001,261,29-0,03 -2,3% ----1,261,261 2-3
20-12-303820,0028,1927,61-0,96 -3,5% ----28,1928,195 24-2
20-12-30 25,0027,0524,67-- -- ----27,0527,051 10-2
20-12-30 26,00------ -- ---------- --
20-12-30 28,0024,2023,05-- -- ----24,2024,202 11-2
20-12-30 30,0020,8521,87-- -- ----20,9020,8519 17-2
20-12-30 35,0021,6519,33-- -- ----21,6521,652 4-2
20-12-30 40,0017,4017,08-- -- ----17,4017,402 19-2
20-12-30 45,0015,3015,09-- -- ----15,3015,3025 27-2
20-12-30 50,0012,6513,40-- -- ----12,6512,656 17-2
20-12-30 55,0011,5011,95-0,45 -3,8% ----11,5011,505 2-3
20-12-30 60,0010,1010,71-0,61 -5,7% ----10,1010,0511 2-3
20-12-30 70,009,158,74-- -- 6,20--9,159,151 24-2
20-12-30 80,007,627,20-- -- 6,25--7,627,621 19-2
20-12-30 90,006,206,06-- -- --12,406,206,203 26-2
20-12-3010100,005,005,11-0,25 -4,9% ----5,005,001 17-2
20-12-30 120,003,873,76-- -- ----3,873,872 26-2
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?