Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,8840,72+1,16 +2,8% 42,6140,3953.640.29617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 2.864 (1.605 Calls, 1.259 Puts)
Totaal open interest bij opening 61.920 (38.150 Calls, 23.770 Puts)
Call / Put ratio 1,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--20,73-- -- 21,0522,55----0 --
15-05-26 22,00--18,73-- -- --------0 --
15-05-26 24,00--16,74-- -- --------0 --
15-05-26 26,0014,3014,74-- -- 15,5016,1014,3014,002 30-4
15-05-26 27,00--13,74-- -- 14,2515,35----0 --
15-05-26 28,00--12,75-- -- --------0 --
15-05-26 29,00--11,76-- -- --------0 --
15-05-26 30,00--10,77-- -- --------0 --
15-05-26 32,00--8,81-- -- 9,5010,10----0 --
15-05-26 33,008,047,83-- -- ----8,048,045 27-4
15-05-26 34,00--6,86-- -- --------0 --
15-05-26635,008,395,90+1,02 +17,3% ----8,398,396 16-4
15-05-26 36,007,224,96-- -- ----7,227,222 17-4
15-05-26 37,005,674,05-- -- 4,735,105,675,6725 15-4
15-05-26 37,50--3,59-- -- 4,104,75----0 --
15-05-26 38,004,103,19+0,91 +28,5% ----4,104,101 11:30
15-05-26 38,50--2,78-- -- --------0 --
15-05-26 39,005,542,41-- -- 2,893,345,545,541 20-4
15-05-26 39,50--2,05-- -- --------0 --
15-05-26 40,002,851,70+1,15 +67,6% ----2,851,807 12:45
15-05-26 40,50--1,43-- -- --------0 --
15-05-26 41,001,751,19+0,56 +47,1% 1,48--2,201,759 14:11
15-05-26 41,501,250,95+0,39 +41,1% 1,251,431,250,8912 10:50
15-05-26 42,001,080,76+0,32 +42,1% ----1,380,6767 17:19
15-05-26 42,501,000,63+0,37 +58,7% ----1,000,9344 14:04
15-05-26 43,000,860,50+0,36 +72,0% 0,580,770,860,4928 12:22
15-05-26 43,50------ -- ---------- --
15-05-26 44,000,530,32+0,21 +65,6% ----0,550,2472 16:39
15-05-26 45,000,250,19+0,06 +31,6% ----0,400,1819 15:33
15-05-26 46,000,190,11+0,08 +72,7% --2,500,200,1032 12:33
15-05-26 47,000,100,06+0,04 +66,7% 0,060,130,100,101 17:12
15-05-26 48,000,090,03-- -- 0,010,120,090,098 28-4
15-05-26 49,000,040,01-- -- ----0,040,041 5-5
15-05-26 50,000,050,01-- -- ----0,050,055 28-4
15-05-261051,000,120,05-- -- ----0,120,123 22-4
15-05-2625052,000,040,04-- -- ----0,040,044 24-4
15-05-26254,000,050,02-- -- ----0,050,052 16-4
15-05-26156,000,500,01-- -- ----0,500,502 10-3
15-05-26658,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,16----0 --
15-05-26 64,00--0,01-- -- --0,16----0 --
19-06-26 18,0024,2522,77-- -- ----24,2524,251 5-3
19-06-26 20,0038,9020,78+18,12 +87,2% ----38,9038,9010 18-11
19-06-26 22,0023,7618,79-- -- 19,6520,1523,79--75 4-2
19-06-26524,0020,1016,81+1,14 +6,8% 17,6518,1020,7520,1010 19-2
19-06-26 25,0018,1415,83-- -- ----18,1418,141 18-3
19-06-26 26,00--14,85-- -- --------0 --
19-06-26 27,00--13,89-- -- --------0 --
19-06-26 28,0016,4512,94-- -- 13,6514,2016,4516,452 3-3
19-06-26 29,00--11,97-- -- 12,6513,20----0 --
19-06-26 30,0012,0511,04-- -- 11,7512,2512,0512,051 23-4
19-06-26 32,00--9,06-- -- --------0 --
19-06-26 33,008,158,17-- -- 8,809,258,158,155 7-4
19-06-26234,006,357,23+0,92 +12,7% 7,858,406,356,351 31-3
19-06-26 35,006,456,35-- -- 6,957,406,456,451 4-5
19-06-26 36,006,305,55-- -- ----6,316,304 13-4
19-06-26 37,005,804,73-- -- ----5,805,8059 14-4
19-06-26 38,004,703,99+0,71 +17,8% 4,514,805,204,1035 14:04
19-06-26 39,005,253,31-- -- ----5,255,251 17-4
19-06-26 40,003,652,72+0,93 +34,2% ----3,653,656 12:23
19-06-26 41,002,712,16+0,55 +25,5% 2,452,743,002,655 17:10
19-06-26 42,002,041,73+0,31 +17,9% 1,982,212,082,0412 15:34
19-06-26 43,001,801,38+0,42 +30,4% ----1,801,804 12:00
19-06-26 44,001,501,08+0,42 +38,9% ----1,500,9852 13:54
19-06-26 45,000,950,83+0,12 +14,5% 0,921,101,110,746 16:07
19-06-26 46,000,940,66+0,28 +42,4% ----0,950,9024 13:37
19-06-26 47,000,620,52+0,10 +19,2% --0,900,620,621 11:42
19-06-26 48,000,450,40+0,05 +12,5% 0,380,540,500,35108 16:26
19-06-26 49,000,400,34+0,06 +17,6% ----0,400,347 12:45
19-06-26 50,000,250,26-0,01 -3,8% --0,500,290,2064 15:34
19-06-26 52,000,160,17-- -- 0,090,210,160,162 5-5
19-06-2625.01654,000,100,10-0,04 -40,0% ----0,120,106 15:34
19-06-26 55,000,070,08-0,01 -12,5% ----0,070,074 15:36
19-06-26 56,000,070,06-- -- 0,020,130,070,072 5-5
19-06-26 58,000,050,04-- -- ----0,050,052 4-5
19-06-262.60960,000,030,02-0,01 -50,0% 0,010,090,040,037 15:42
19-06-2640765,000,050,02-- -- --0,150,050,053 24-4
19-06-263.72870,000,010,010,00 0,0% 0,010,030,010,011 4-5
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,010,010,011 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
17-07-26 20,00--20,94-- -- --------0 --
17-07-26 22,00--19,00-- -- --------0 --
17-07-26 24,00--17,05-- -- --------0 --
17-07-26 26,00--15,07-- -- 15,4016,60----0 --
17-07-26 27,00------ -- --------0 --
17-07-26 28,00--13,12-- -- --------0 --
17-07-26 29,00--12,14-- -- 12,6013,60----0 --
17-07-26 30,00--11,20-- -- --------0 --
17-07-26 32,00--9,30-- -- --------0 --
17-07-26 34,007,507,58-0,08 -1,1% 8,208,657,507,507 10:00
17-07-26 35,00--6,76-- -- --------0 --
17-07-26 36,00--5,96-- -- --------0 --
17-07-26 37,00--5,18-- -- --------0 --
17-07-26 38,00--4,50-- -- --------0 --
17-07-26 39,003,753,86-- -- ----3,753,7525 4-5
17-07-26 40,004,293,26+1,03 +31,6% 3,673,924,292,9420 12:58
17-07-26 41,002,732,73-- -- ----2,732,7354 28-4
17-07-267942,002,232,29+0,33 +14,4% ----2,302,2379 4-5
17-07-26 43,002,101,88-- -- ----2,102,105 4-5
17-07-26 44,002,001,55+0,45 +29,0% 1,721,932,001,9514 12:05
17-07-26 45,001,311,30-- -- ----1,311,311 30-4
17-07-26 46,001,281,06+0,22 +20,8% --2,001,281,282 12:11
17-07-26 47,000,850,86-- -- ----0,850,851 5-5
17-07-26 48,000,720,70+0,02 +2,9% 0,740,910,720,662 10:57
17-07-26 49,00--0,62-- -- --------0 --
17-07-26 50,000,500,500,00 0,0% ----0,500,501 10:50
17-07-26 52,000,450,33-- -- ----0,450,4410 24-4
17-07-26 54,00--0,21-- -- 0,150,33----0 --
17-07-26 56,00--0,16-- -- --------0 --
17-07-26 58,00--0,10-- -- --------0 --
17-07-26 60,00--0,06-- -- --0,57----0 --
18-09-26 16,00--25,03-- -- 25,3526,75----0 --
18-09-26 18,00--23,13-- -- --------0 --
18-09-26 20,0023,0021,08-- -- 21,8522,3023,0023,003 17-2
18-09-26 22,00--19,15-- -- --------0 --
18-09-26 24,00--17,22-- -- 17,9018,50----0 --
18-09-26 26,00--15,29-- -- 16,0016,60----0 --
18-09-26 28,0014,0513,38-- -- ----14,0514,051 4-5
18-09-26 29,00--12,40-- -- --------0 --
18-09-26 30,0012,7011,53+1,17 +10,1% ----12,7012,602 17:07
18-09-26 32,00--9,63-- -- --------0 --
18-09-26 34,009,408,29+1,11 +13,4% 8,759,209,409,0021 12:07
18-09-26 35,007,507,48-- -- 8,058,407,507,502 5-5
18-09-26 36,007,456,78+0,67 +9,9% ----7,457,459 10:58
18-09-26 38,006,545,44+1,10 +20,2% 5,856,206,546,542 12:58
18-09-26 40,004,604,25-- -- 4,574,884,604,601 4-5
18-09-261.46742,003,673,28+0,39 +11,9% 3,573,714,133,26109 17:28
18-09-26 44,003,062,49+0,57 +22,9% ----3,092,2939 12:47
18-09-26 46,002,211,89+0,32 +16,9% ----2,352,005 16:37
18-09-26 48,001,631,43+0,20 +14,0% 1,491,701,631,632 16:37
18-09-26 50,001,271,09+0,18 +16,5% 1,111,281,271,271 14:04
18-09-26 52,000,900,84+0,06 +7,1% ----0,900,886 16:37
18-09-26 54,000,700,62+0,08 +12,9% ----0,700,70152 14:13
18-09-26 56,000,470,51-- -- 0,430,600,470,475 4-5
18-09-26 58,000,330,38-- -- 0,310,470,350,332 5-5
18-09-26 60,000,270,31-- -- ----0,270,275 4-5
18-09-26 65,000,110,17-- -- ----0,110,111 30-4
18-09-26 70,000,080,07-- -- 0,010,170,080,082 5-5
18-09-26 75,000,230,03-- -- ----0,230,236 11-3
18-09-26 80,000,030,01-- -- --0,100,030,031 4-5
18-09-26 85,000,040,01-- -- --0,080,040,041 20-4
18-09-265090,000,050,01-- -- ----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% --0,060,130,132 28-11
18-12-26 16,00--24,99-- -- --------0 --
18-12-26 18,3535,0022,74+12,26 +53,9% 23,6024,0035,0035,001 15-12
18-12-26 20,00--21,17-- -- --------0 --
18-12-26 22,0031,5019,30+12,20 +63,2% 19,9020,6531,5031,501 13-8
18-12-26 22,9420,2018,44-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7017,44-- -- 18,1518,6017,7017,701 27-4
18-12-26 25,0016,7516,52-- -- 17,2017,7016,7516,755 3-3
18-12-26 26,0014,0415,61-- -- 16,2516,7514,0413,9318 30-3
18-12-26 27,5336,9014,28+22,62 +158,4% 14,8515,3536,9036,901 13-11
18-12-26 28,00--13,85-- -- --------0 --
18-12-26 29,00--12,96-- -- --------0 --
18-12-26 30,0011,0512,14-- -- ----11,0511,051 31-3
18-12-26 32,1210,1010,46-- -- 10,9011,4510,1010,101 30-4
18-12-26 34,0010,099,06-- -- ----10,0910,095 10-4
18-12-26 36,708,677,23-- -- ----8,678,674 22-4
18-12-26 38,007,956,43-- -- ----7,957,9510 17-4
18-12-26 40,005,205,30-- -- ----5,205,056 5-5
18-12-26 42,004,304,35-- -- ----4,304,3010 30-4
18-12-26 44,004,033,55+0,48 +13,5% ----4,033,9451 12:01
18-12-26 45,883,222,94+0,28 +9,5% ----3,223,221 15:01
18-12-26 48,002,702,36+0,34 +14,4% 2,422,702,702,7051 12:20
18-12-26 50,002,101,88+0,22 +11,7% ----2,222,03233 17:03
18-12-26 52,001,461,54-- -- 1,571,761,461,463 5-5
18-12-26 54,001,451,24+0,21 +16,9% ----1,451,451 13:21
18-12-26 55,001,121,14-- -- 1,101,301,121,121 5-5
18-12-26 56,001,751,03-- -- ----1,751,7510 17-4
18-12-26 58,000,800,84-- -- 0,770,970,830,7841 29-4
18-12-26 60,000,690,71-0,02 -2,8% 0,600,800,700,692 16:33
18-12-26 65,000,200,46-- -- 0,330,530,200,201 5-5
18-12-26 70,000,240,30-- -- ----0,240,242 30-4
18-12-26 80,000,130,13-- -- ----0,130,131 5-5
18-12-26 90,000,080,05-- -- --0,150,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--25,12-- -- --------0 --
19-03-27 18,00--23,24-- -- --------0 --
19-03-27 20,0021,3521,40-- -- 21,9522,8521,3521,351 27-4
19-03-27 22,00--19,60-- -- --------0 --
19-03-27 24,00--17,83-- -- --------0 --
19-03-27 26,00--16,08-- -- --------0 --
19-03-27 28,00--14,37-- -- 14,8515,50----0 --
19-03-27 29,00--13,66-- -- --------0 --
19-03-27 30,0013,6512,74+0,91 +7,1% ----13,6513,651 14:28
19-03-27 32,00--11,14-- -- --------0 --
19-03-27 34,0010,909,81-- -- 10,2510,7510,9010,901 14-4
19-03-27 36,009,308,46-- -- ----9,309,301 14-4
19-03-27 38,007,507,28-- -- ----7,507,502 27-4
19-03-27 40,006,206,22-0,02 -0,3% ----6,206,201 10:38
19-03-27 42,006,005,26+0,74 +14,1% 5,505,856,006,001 13:04
19-03-27 44,004,494,40-- -- ----4,494,48300 5-5
19-03-27 46,003,783,70-- -- ----3,783,781 5-5
19-03-27 48,004,033,13-- -- ----4,034,031 8-4
19-03-27 50,002,602,62-- -- 2,712,892,632,6051 5-5
19-03-27 52,002,002,15-0,15 -7,0% 2,252,552,002,0035 09:32
19-03-27 55,001,941,74+0,20 +11,5% ----1,941,9335 13:12
19-03-27 60,001,171,06+0,11 +10,4% ----1,171,122 16:43
19-03-27 70,000,640,43-- -- ----0,640,642 1-4
18-06-27 25,0017,9017,38-- -- ----17,9017,901 19-3
18-06-27 26,00--16,42-- -- --------0 --
18-06-27 28,0015,0014,92-- -- ----15,0015,002 5-5
18-06-27 30,0015,1513,40-- -- 13,8014,5015,1515,151 22-4
18-06-27 35,0010,009,87-- -- 10,2510,8510,009,9512 28-4
18-06-27 40,007,657,00+0,65 +9,3% ----7,657,202 10:57
18-06-27 45,004,844,84-- -- ----4,844,8317 5-5
18-06-27 50,003,253,31-- -- 3,483,803,523,2013 5-5
18-06-2722355,002,152,32+0,13 +5,6% 2,352,632,162,1522 09:16
18-06-27 60,001,601,54-- -- ----1,601,554 5-5
18-06-27 70,000,810,78-- -- 0,760,950,810,8110 5-5
18-06-27 80,000,480,46-- -- ----0,480,481 4-5
18-06-27 90,000,300,29-- -- ----0,300,301 31-3
18-06-27 100,000,390,20-- -- 0,080,310,390,3940 12-3
18-06-27 120,000,070,11-- -- ----0,070,072 31-3
17-12-27 15,0037,6526,46+11,19 +42,3% 26,8528,3037,6537,651 8-12
17-12-27 18,3541,3523,46+17,89 +76,3% ----41,3541,352 16-10
17-12-27 22,9437,2019,64+17,56 +89,4% 19,8521,3537,2037,202 16-10
17-12-27 24,00--18,80-- -- --------0 --
17-12-27 25,0018,0518,17-- -- 18,2019,6518,0518,054 10-2
17-12-27 26,0022,0417,25-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,23-- -- 16,2517,7018,7018,701 13-2
17-12-27 30,0015,4014,48+0,92 +6,4% 14,5515,6515,4015,401 16:39
17-12-27 32,1211,6812,97-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3310,14-- -- ----11,3311,3320 15-4
17-12-27 40,009,358,40+0,95 +11,3% 8,659,359,359,003 12:30
17-12-27 45,885,906,02-- -- 6,206,855,955,902 5-5
17-12-277350,004,504,78+0,28 +5,9% ----4,504,501 09:33
17-12-27 55,003,503,62-- -- 3,20--3,703,5010 4-5
17-12-2712660,002,632,75+0,14 +5,1% ----2,752,6312 4-5
17-12-27 70,001,601,64-0,04 -2,4% 1,402,011,621,6015 11:05
17-12-27 80,001,140,99-- -- --1,401,141,142 24-4
17-12-27 90,001,430,63-- -- ----1,431,431 13-3
17-12-27 100,000,440,43-- -- ----0,440,442 30-4
17-12-2723120,000,250,20+0,07 +35,0% ----0,280,244 31-3
15-12-28 15,0032,4027,30+5,10 +18,7% ----32,4032,401 19-6
15-12-28 20,0025,4023,24-- -- 23,4025,0025,4025,401 16-4
15-12-281024,0018,5020,23+1,00 +4,9% 20,5021,8518,5018,501 30-3
15-12-28 25,0021,7419,51-- -- ----21,9521,742 18-3
15-12-28 26,0027,0018,81-- -- 18,9520,4527,0027,001 30-1
15-12-28 28,0022,1017,51-- -- 17,6019,1022,1022,1010 4-2
15-12-28 30,0016,0516,23-- -- ----16,0516,053 5-5
15-12-28 35,0014,8513,38-- -- 13,4514,8014,8514,8513 17-4
15-12-283.04940,0010,8310,92+0,64 +5,9% 11,0012,3010,8310,833 5-5
15-12-28 45,009,808,93+0,87 +9,7% 8,7010,159,809,801 13:56
15-12-28 50,008,357,34-- -- 7,108,508,358,351 22-4
15-12-28 55,005,856,06-- -- ----5,855,8540 2-4
15-12-28 60,005,004,99-- -- ----5,005,002 27-4
15-12-28 70,004,003,46-- -- 3,104,274,004,001 23-4
15-12-28 80,003,052,49-- -- 2,123,173,053,0510 25-3
15-12-28 90,002,601,83-- -- 1,442,442,602,6017 19-3
15-12-28 100,001,821,36-- -- ----1,821,821 26-3
15-12-28 120,000,890,84-- -- ----0,890,8910 31-3
15-12-2891150,000,530,460,00 0,0% 0,040,700,550,532 2-4
21-12-29 20,0029,7523,92-- -- 24,5526,2029,7529,752 10-3
21-12-29 25,0041,5020,70+20,80 +100,5% ----41,5041,501 27-10
21-12-29 26,00--20,11-- -- 20,5021,90----0 --
21-12-29 28,0041,1518,94+22,21 +117,3% 19,3020,7541,1541,151 13-11
21-12-297530,0020,6017,88+0,72 +4,0% ----20,6020,602 21-4
21-12-29 35,0016,6815,31-- -- 15,4516,8016,6816,68250 4-3
21-12-29 40,0013,9013,05+0,85 +6,5% 13,5014,4514,2513,903 15:46
21-12-29 45,0012,5511,14-- -- ----12,5512,5510 17-2
21-12-29 50,008,859,63-- -- 9,2510,708,858,855 31-3
21-12-29 55,007,008,30-- -- 7,909,357,007,0010 30-3
21-12-29 60,008,007,17-- -- ----8,008,001 17-4
21-12-29 70,005,505,42-- -- 5,056,355,505,501 2-4
21-12-29 80,004,584,19+0,39 +9,3% ----4,584,581 14:07
21-12-29 90,003,983,30-- -- 2,704,213,983,981 25-3
21-12-29 100,002,752,63-- -- 2,256,052,752,553 7-4
21-12-2922120,002,801,73-- -- 1,512,542,802,803 23-2
21-12-29 150,001,261,04-- -- 0,421,661,261,261 2-3
20-12-30 20,0028,1025,23-- -- ----28,1028,102 20-4
20-12-303525,0027,5822,17+1,14 +5,1% 21,9524,4527,6527,5833 16-3
20-12-30 26,00--21,61-- -- --------0 --
20-12-30 28,0024,2020,44-- -- 20,1022,8024,2024,202 11-2
20-12-30 30,0023,0019,39-- -- ----23,0023,003 17-4
20-12-30 35,0018,6017,02-- -- ----18,6018,6013 17-4
20-12-30 40,0018,3514,88-- -- 14,5016,8019,8516,903 18-3
20-12-30 45,0014,0013,28+0,72 +5,4% 12,4014,7514,0014,001 14:04
20-12-30 50,0011,4012,05-- -- 10,8013,1511,4011,401 5-5
20-12-30 55,0011,0010,87+0,13 +1,2% ----11,0011,00100 14:15
20-12-30 60,009,509,89-- -- 8,5010,509,509,501 5-5
20-12-304570,007,738,03-0,30 -3,7% 6,608,607,767,737 16:35
20-12-304580,006,286,45-0,17 -2,6% 5,257,156,286,267 16:35
20-12-30 90,005,305,18-- -- 3,8012,405,305,301 23-3
20-12-30 100,006,204,03-- -- 3,425,056,206,201 17-3
20-12-30 120,003,562,95-- -- 2,953,863,563,552 24-4
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?