Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 39,56540,53-0,97 -2,4% 39,91539,23906.87416:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 4.206 (3.447 Calls, 759 Puts)
Totaal open interest bij opening 27.948 (16.407 Calls, 11.541 Puts)
Call / Put ratio 4,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--19,00-- -- --------0 --
17-04-26 22,00--17,00-- -- --------0 --
17-04-26 24,00--15,01-- -- --------0 --
17-04-26 26,00--13,01-- -- --------0 --
17-04-26 27,00--12,01-- -- --------0 --
17-04-26 28,00--11,01-- -- --------0 --
17-04-26 29,00--10,01-- -- --------0 --
17-04-26 30,00--9,02-- -- --------0 --
17-04-26 32,008,417,05+1,36 +19,3% ----8,458,413 1-4
17-04-26 33,00--6,10-- -- --------0 --
17-04-26 34,0012,555,17-- -- ----12,5512,551 10-3
17-04-26 35,005,604,30+1,30 +30,2% ----5,655,602 1-4
17-04-267536,003,453,47+1,26 +36,3% ----3,453,4562 31-3
17-04-26137,004,702,68+1,16 +43,3% ----4,704,701 25-3
17-04-26 38,003,101,99+1,11 +55,8% --4,503,103,0521 1-4
17-04-26 39,002,401,42+0,98 +69,0% ----2,402,205 1-4
17-04-26 40,001,560,99+0,57 +57,6% --3,001,821,4038 1-4
17-04-26 41,001,150,67+0,48 +71,6% ----1,200,9528 1-4
17-04-26 42,000,750,46+0,29 +63,0% --1,800,800,63168 17:27
17-04-26 43,000,490,31+0,18 +58,1% ----0,510,3934 17:26
17-04-26 44,000,290,21+0,08 +38,1% ----0,310,2916 1-4
17-04-26 45,000,170,13+0,04 +30,8% ----0,200,1537 1-4
17-04-26 46,000,150,08+0,07 +87,5% ----0,150,1019 1-4
17-04-26 47,000,250,04-- -- ----0,300,24109 25-3
17-04-26 48,000,050,02+0,03 +150,0% ----0,050,0418 1-4
17-04-26 49,000,080,01-- -- --0,160,080,084 24-3
17-04-26 50,000,030,01-- -- ----0,030,032 30-3
17-04-263.88551,000,020,020,00 0,0% ----0,020,021 31-3
17-04-2613652,000,030,01-- -- ----0,030,031 23-3
17-04-262.22953,000,060,01-- -- 0,010,060,060,061 25-3
17-04-262.84854,000,020,01-- -- --0,070,030,026 24-3
17-04-2616355,000,020,01-- -- ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,050,160,165 18-2
17-04-26357,000,020,01+0,01 +100,0% ----0,020,021 1-4
17-04-266758,000,040,01+0,03 +300,0% ----0,040,042 26-3
17-04-264460,000,030,01-- -- --0,050,030,031 9-3
17-04-261064,000,450,01-- -- ----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--19,04-- -- --------0 --
15-05-26 22,00--17,05-- -- --------0 --
15-05-26 24,00--15,06-- -- --------0 --
15-05-26 26,00--13,10-- -- --------0 --
15-05-26 27,00--12,14-- -- --------0 --
15-05-26 28,00--11,21-- -- --------0 --
15-05-26 29,00--10,23-- -- --------0 --
15-05-26 30,00--9,28-- -- --------0 --
15-05-26 32,00--7,46-- -- --------0 --
15-05-26 33,00--6,58-- -- --------0 --
15-05-26 34,00--5,77-- -- --------0 --
15-05-26 35,00--4,96-- -- --------0 --
15-05-26 36,004,404,18-- -- ----4,404,0880 31-3
15-05-26 37,00--3,47-- -- --------0 --
15-05-26 38,002,962,85-- -- ----3,002,9696 31-3
15-05-26 39,002,292,32-- -- ----2,502,2822 31-3
15-05-26 40,002,481,87+0,61 +32,6% ----2,482,474 1-4
15-05-26 41,002,031,50+0,53 +35,3% ----2,151,9582 1-4
15-05-26 42,001,631,20+0,43 +35,8% ----1,631,5340 1-4
15-05-26 43,001,330,95+0,38 +40,0% ----1,331,252 1-4
15-05-26 44,001,000,74+0,26 +35,1% ----1,020,9844 1-4
15-05-26 45,000,850,59+0,26 +44,1% ----0,850,756 1-4
15-05-26 46,000,600,45+0,15 +33,3% ----0,600,604 1-4
15-05-26 47,000,450,36+0,09 +25,0% ----0,450,454 1-4
15-05-262548,000,340,28+0,08 +28,6% ----0,340,341 1-4
15-05-26 49,000,350,22-- -- ----0,350,351 27-3
15-05-26 50,000,260,16+0,10 +62,5% ----0,260,266 1-4
15-05-26 51,000,300,12-- -- ----0,300,301 23-3
15-05-26 52,000,280,09-- -- ----0,280,28190 25-3
15-05-26 54,000,680,05-- -- ----0,680,681 10-3
15-05-26 56,000,500,03-- -- ----0,500,502 10-3
15-05-26 58,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,01-- -- --------0 --
15-05-26 64,00--0,03-- -- --0,65----0 --
19-06-26118,0024,2521,15+1,49 +7,0% ----24,2524,251 5-3
19-06-26 20,0038,9019,19+19,71 +102,7% ----38,9038,9010 18-11
19-06-26 22,0023,7617,21-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,26-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1414,29-- -- ----18,1418,141 18-3
19-06-26 26,00--13,33-- -- --------0 --
19-06-26 27,00--12,38-- -- --------0 --
19-06-26 28,0016,4511,43-- -- ----16,4516,452 3-3
19-06-26 29,00--10,48-- -- --------0 --
19-06-26 30,0014,109,58-- -- ----14,1014,101 26-2
19-06-26 32,00--7,85-- -- --------0 --
19-06-26 33,00--7,07-- -- --------0 --
19-06-26 34,006,356,27-- -- ----6,356,351 31-3
19-06-26 35,005,555,52-- -- ----5,605,506 27-3
19-06-26 36,00--4,80-- -- --------0 --
19-06-26 37,003,874,16-- -- ----3,873,8711 30-3
19-06-26 38,004,503,56+0,94 +26,4% ----4,604,2110 1-4
19-06-2632439,003,653,04+0,81 +26,6% ----3,653,651 1-4
19-06-26 40,003,152,56+0,59 +23,0% ----3,153,15100 1-4
19-06-26 41,002,162,15-- -- ----2,162,114 30-3
19-06-26 42,001,981,82-- -- ----1,981,981 27-3
19-06-261.55343,001,841,54+0,43 +27,9% ----1,841,841 1-4
19-06-26 44,001,701,29+0,41 +31,8% ----1,701,553 1-4
19-06-26 45,001,361,08+0,28 +25,9% ----1,361,3422 1-4
19-06-26 46,000,890,91-- -- ----0,950,8957 31-3
19-06-26 47,000,840,76-- -- ----0,850,84131 27-3
19-06-26 48,000,810,64+0,17 +26,6% ----0,810,7561 1-4
19-06-26 50,000,530,45+0,08 +17,8% --0,770,530,535 1-4
19-06-26 52,000,380,31+0,07 +22,6% ----0,400,38645 1-4
19-06-26 54,000,270,22+0,05 +22,7% ----0,300,27205 1-4
19-06-26 55,000,220,20-- -- ----0,220,2294 27-3
19-06-26 56,000,170,17-- -- ----0,170,1730 30-3
19-06-26 58,000,210,12-- -- ----0,220,212 20-3
19-06-26 60,000,130,08+0,05 +62,5% ----0,130,1310 1-4
19-06-26 65,000,040,02-- -- ----0,040,041 31-3
19-06-26 70,000,040,01-- -- 0,01--0,040,041 24-3
19-06-265175,000,010,010,00 0,0% --0,100,010,011 1-4
19-06-2639980,000,010,010,00 0,0% ----0,010,011 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
18-09-26 16,00--23,31-- -- --------0 --
18-09-26 18,00--21,36-- -- --------0 --
18-09-26 20,0023,0019,44-- -- ----23,0023,003 17-2
18-09-26 22,00--17,53-- -- --------0 --
18-09-26 24,00--15,66-- -- --------0 --
18-09-26 26,00--13,81-- -- --------0 --
18-09-26 28,00--12,05-- -- --------0 --
18-09-26 29,00--11,20-- -- --------0 --
18-09-26 30,0017,6510,38-- -- ----17,7017,6520 16-3
18-09-26 32,00--8,85-- -- --------0 --
18-09-26 34,0011,057,37-- -- ----11,0511,051 24-2
18-09-26 35,008,056,71-- -- ----8,058,054 23-3
18-09-26 36,0010,006,04-- -- ----10,0010,0010 18-3
18-09-26 38,005,754,87+0,88 +18,1% ----5,755,752 1-4
18-09-26 40,004,493,90+0,59 +15,1% ----4,704,4949 1-4
18-09-26 42,003,643,10+0,54 +17,4% ----3,783,44122 1-4
18-09-26 44,002,822,43+0,39 +16,0% ----2,822,82735 17:32
18-09-26 46,001,901,92-- -- ----1,901,908 31-3
18-09-26 48,001,751,51+0,24 +15,9% ----1,751,754 1-4
18-09-26 50,001,231,20-- -- ----1,231,237 31-3
18-09-26 52,000,970,94-- -- ----1,000,9622 31-3
18-09-26 54,000,900,75+0,15 +20,0% ----0,900,901 1-4
18-09-26 56,000,700,61+0,09 +14,8% ----0,700,702 1-4
18-09-26 58,000,550,49+0,06 +12,2% ----0,550,558 1-4
18-09-26 60,000,450,40+0,05 +12,5% ----0,490,45680 17:29
18-09-26 65,000,240,26-- -- ----0,240,241 31-3
18-09-26 70,000,140,15-- -- ----0,140,141 31-3
18-09-26 75,000,230,11-- -- ----0,230,236 11-3
18-09-26 80,000,050,07-- -- ----0,050,051 31-3
18-09-26 85,001,040,04+1,00 +2500,0% ----1,041,041 21-11
18-09-26 90,000,050,03+0,02 +66,7% ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,070,130,132 28-11
18-12-26 16,00--23,39-- -- --------0 --
18-12-26 18,3535,0021,14+13,86 +65,6% ----35,0035,001 15-12
18-12-26 20,00--19,79-- -- --------0 --
18-12-26 22,0031,5017,79+13,71 +77,1% ----31,5031,501 13-8
18-12-26 22,9420,2016,86-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2015,91-- -- ----19,2019,2033 17-2
18-12-26 25,0016,7515,08-- -- ----16,7516,755 3-3
18-12-26 26,0014,0414,18-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9012,90+24,00 +186,0% ----36,9036,901 13-11
18-12-26 28,00--12,50-- -- --------0 --
18-12-26 29,00--11,75-- -- --------0 --
18-12-26 30,0011,0511,05-- -- ----11,0511,051 31-3
18-12-26 32,129,489,49-- -- ----9,619,4876 31-3
18-12-26 34,009,108,24+0,86 +10,4% ----9,109,101 1-4
18-12-26 36,706,656,54-- -- ----6,656,6510 31-3
18-12-26 38,006,675,90-- -- ----6,676,6715 26-3
18-12-26 40,004,754,92-- -- ----4,754,752 30-3
18-12-26 42,004,724,06-- -- ----4,724,7215 26-3
18-12-26 44,003,953,34+0,61 +18,3% --6,503,953,951 1-4
18-12-26 45,883,172,80-- -- ----3,173,177 26-3
18-12-26 48,002,352,31-- -- ----2,352,3551 30-3
18-12-26 50,002,221,94+0,28 +14,4% ----2,222,222 17:13
18-12-26 52,001,631,61-- -- ----1,631,635 30-3
18-12-26 54,001,771,34-- -- ----1,771,7760 23-3
18-12-26 55,001,401,22+0,18 +14,8% ----1,401,2213 1-4
18-12-26 56,001,081,12-- -- ----1,081,081 31-3
18-12-26 58,000,950,93-- -- ----0,950,951 31-3
18-12-26 60,000,790,78-- -- ----0,790,791 31-3
18-12-26 65,000,570,50+0,07 +14,0% ----0,580,574 1-4
18-12-26 70,000,390,32-- -- ----0,390,3530 30-3
18-12-26 80,000,160,14-- -- ----0,160,1611 31-3
18-12-26 90,000,080,06-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-2697120,000,020,04-- -- ----0,020,0236 24-2
19-03-27 16,00--23,46-- -- --------0 --
19-03-27 18,00--21,61-- -- --------0 --
19-03-27 20,00--19,79-- -- --------0 --
19-03-27 22,00--18,03-- -- --------0 --
19-03-27 24,00--16,31-- -- --------0 --
19-03-27 26,00--14,63-- -- --------0 --
19-03-27 28,00--13,07-- -- --------0 --
19-03-27 29,00--12,40-- -- --------0 --
19-03-27 30,0012,7011,65-- -- ----12,7012,701 26-3
19-03-27 32,00--10,24-- -- --------0 --
19-03-27 34,00--8,91-- -- --------0 --
19-03-27 36,00--7,69-- -- --------0 --
19-03-27 38,00--6,71-- -- --------0 --
19-03-27 40,005,755,75-- -- --7,505,755,755 31-3
19-03-27 42,005,604,88-- -- ----5,605,6015 26-3
19-03-27 44,004,704,09+0,61 +14,9% ----4,704,701 1-4
19-03-27 46,003,423,52-- -- --4,603,423,3659 31-3
19-03-27 48,003,502,94+0,56 +19,0% --3,953,503,25105 1-4
19-03-27 50,002,942,50+0,44 +17,6% ----2,942,942 1-4
19-03-27 55,00--1,72-- -- --------0 --
19-03-27 60,001,201,10-- -- ----1,201,201 31-3
19-03-27 70,000,640,50+0,14 +28,0% ----0,640,642 1-4
18-06-27 25,0017,9015,95-- -- ----17,9017,901 19-3
18-06-27 26,00--15,20-- -- --------0 --
18-06-27 28,0013,5513,70-- -- ----13,5513,551 30-3
18-06-27 30,0014,2512,22-- -- ----14,2514,255 23-3
18-06-27 35,009,809,06+0,74 +8,2% ----9,809,801 1-4
18-06-27 40,006,306,51-- -- ----6,406,305 30-3
18-06-27 45,005,054,58-- -- ----5,055,051 26-3
18-06-27 50,003,683,25+0,43 +13,2% ----3,683,682 1-4
18-06-27 55,002,272,34-- -- ----2,402,2723 31-3
18-06-27 60,001,821,68+0,14 +8,3% ----1,821,824 1-4
18-06-27 70,000,950,93+0,02 +2,2% ----0,950,952 1-4
18-06-273.90980,000,850,55+0,06 +10,9% ----0,850,856 18-3
18-06-27 90,000,300,30-- -- ----0,300,301 31-3
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05+0,02 +40,0% ----0,070,072 31-3
17-12-27 15,0037,6524,80+12,85 +51,8% ----37,6537,651 8-12
17-12-27 18,3541,3521,88+19,47 +89,0% ----41,3541,352 16-10
17-12-27 22,9437,2018,21+18,99 +104,3% ----37,2037,202 16-10
17-12-27 24,00--17,43-- -- --------0 --
17-12-27 25,0018,0516,75-- -- ----18,0518,054 10-2
17-12-27 26,0022,0415,93-- -- ----22,0422,045 19-2
17-12-27 27,5318,7014,90-- -- ----18,7018,701 13-2
17-12-27 30,0013,4013,17-- -- ----13,4013,4070 31-3
17-12-27 32,1211,6811,87-- -- ----11,6811,6835 30-3
17-12-27 36,7013,109,38-- -- ----13,1013,103 12-2
17-12-27 40,007,607,81-- -- --10,257,607,6010 31-3
17-12-279145,885,805,64+0,69 +12,2% ----5,805,803 27-3
17-12-27 50,004,954,51+0,44 +9,8% ----4,954,951 1-4
17-12-27 55,003,783,42+0,36 +10,5% ----3,783,6715 1-4
17-12-27 60,003,002,68+0,32 +11,9% ----3,003,004 1-4
17-12-27 70,001,601,62-- -- ----1,601,601 30-3
17-12-27 80,001,071,05-- -- ----1,141,073 31-3
17-12-27 90,001,430,67-- -- ----1,431,431 13-3
17-12-27 100,000,500,48-- -- ----0,500,502 31-3
17-12-27 120,000,250,28-- -- ----0,280,244 31-3
15-12-28 15,0032,4025,69+6,71 +26,1% ----32,4032,401 19-6
15-12-284620,0022,0021,78+1,41 +6,5% ----22,0022,001 27-3
15-12-28 24,0018,5018,88-- -- ----18,5018,501 30-3
15-12-28 25,0021,7418,23-- -- ----21,9521,742 18-3
15-12-28 26,0027,0017,55-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,32-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1515,10-- -- ----17,1517,108 19-3
15-12-28 35,0015,0512,42-- -- ----15,0515,0510 2-3
15-12-28 40,0010,1010,18-- -- ----10,1010,1020 31-3
15-12-28 45,009,508,35-- -- ----9,509,502 25-3
15-12-28 50,008,856,92-- -- ----9,008,8519 18-3
15-12-28 55,005,855,72-- -- ----5,855,851 27-3
15-12-2818760,008,004,79+0,52 +10,9% ----8,008,0012 17-3
15-12-28 70,004,503,40-- -- 2,50--4,504,501 19-3
15-12-28 80,003,052,51-- -- ----3,053,0510 25-3
15-12-28 90,002,601,87-- -- ----2,602,6017 19-3
15-12-28 100,001,821,36-- -- ----1,821,821 26-3
15-12-28 120,000,890,76-- -- ----0,890,8910 31-3
15-12-28 150,000,600,33-- -- ----0,600,601 4-3
21-12-29 20,0029,7522,66-- -- ----29,7529,752 10-3
21-12-29 25,0041,5019,62+21,88 +111,5% ----41,5041,501 27-10
21-12-29 26,00--18,97-- -- --------0 --
21-12-29 28,0041,1517,84+23,31 +130,7% ----41,1541,151 13-11
21-12-29 30,0018,1016,79+1,31 +7,8% ----18,1017,904 1-4
21-12-29 35,0016,6814,34-- -- ----16,6816,68250 4-3
21-12-29 40,0013,0012,21+0,79 +6,5% ----13,1013,0012 1-4
21-12-299945,0012,5510,27+1,02 +9,9% ----12,5512,5510 17-2
21-12-29 50,008,858,67-- -- ----8,858,855 31-3
21-12-29 55,007,007,48-- -- ----7,007,0010 30-3
21-12-29 60,0010,026,48-- -- ----10,0210,021 13-3
21-12-29 70,005,205,16-- -- ----5,205,201 31-3
21-12-29 80,004,154,42-- -- ----4,154,1525 30-3
21-12-29 90,003,983,74-- -- ----3,983,981 25-3
21-12-29 100,002,913,12-- -- 2,116,053,032,916 23-3
21-12-29 120,002,802,13-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,24-- -- ----1,261,261 2-3
20-12-30 20,0025,2523,80+1,45 +6,1% ----25,2525,251 1-4
20-12-30 25,0027,5820,85-- -- ----27,6527,5833 16-3
20-12-30 26,00--20,28-- -- --------0 --
20-12-30 28,0024,2019,28-- -- ----24,2024,202 11-2
20-12-30 30,0018,3518,28-- -- ----18,3518,355 31-3
20-12-30 35,0021,6515,97-- -- ----21,6521,652 4-2
20-12-30 40,0018,3514,04-- -- ----19,8516,903 18-3
20-12-30 45,0012,4012,37+0,03 +0,2% ----12,4012,403 1-4
20-12-30 50,0011,0510,82-- -- ----11,0511,051 31-3
20-12-30 55,0010,609,44-- -- ----11,5010,602 26-3
20-12-30 60,009,348,34+1,00 +12,0% ----9,349,341 17:21
20-12-30 70,007,446,62+0,82 +12,4% 6,2014,707,507,445 17:21
20-12-30 80,005,955,41-- -- ----5,955,9515 31-3
20-12-30 90,005,304,55-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,203,96-- -- ----6,206,201 17-3
20-12-30 120,003,313,15+0,16 +5,1% ----3,313,311 17:27
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?