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)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 39,30538,155+1,15 +3,0% 39,4638,533.758.89717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-7-2026)
Totaal volume 7.610 (6.183 Calls, 1.427 Puts)
Totaal open interest bij opening 11.277 (10.314 Calls, 963 Puts)
Call / Put ratio 4,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--18,17-- -- --------0 --
17-07-26 22,00--16,17-- -- --------0 --
17-07-26 24,00--14,18-- -- --------0 --
17-07-26 25,00--13,18-- -- 14,1514,60----0 --
17-07-26 26,00--12,18-- -- 13,1513,60----0 --
17-07-26 27,00--11,18-- -- --------0 --
17-07-26 28,00--10,19-- -- --------0 --
17-07-26 29,00--9,19-- -- 10,1510,60----0 --
17-07-26230,009,008,19+1,14 +13,9% ----9,009,002 29-6
17-07-26 31,00--7,20-- -- 8,158,60----0 --
17-07-26 32,007,406,21+1,19 +19,2% ----7,407,401 13:17
17-07-26 33,006,345,22+1,12 +21,5% ----6,345,782 15:12
17-07-26 33,50--4,74-- -- 5,706,10----0 --
17-07-26 34,004,604,26-- -- 5,255,554,604,403 6-7
17-07-26 34,50--3,78-- -- 4,755,15----0 --
17-07-26 35,004,403,32+1,08 +32,5% ----4,403,80328 13:46
17-07-26 35,503,152,87-- -- 3,824,093,153,158 6-7
17-07-26 36,003,402,45+0,95 +38,8% ----3,502,95112 16:34
17-07-26 36,503,022,05+0,97 +47,3% 2,903,173,023,021 17:27
17-07-26 37,001,801,69-- -- ----2,011,4555 6-7
17-07-26 37,500,791,38-- -- 2,092,33----3 6-7
17-07-261.89838,001,761,10+0,70 +63,6% ----1,901,45110 17:17
17-07-26 38,501,510,87+0,64 +73,6% 1,391,581,511,502 14:45
17-07-26 39,001,000,69+0,31 +44,9% 0,10--1,000,88394 11:36
17-07-26 39,500,980,54+0,44 +81,5% 0,871,000,980,6922 16:19
17-07-261.00240,000,730,42+0,30 +71,4% 0,660,750,750,51308 17:26
17-07-26 40,500,50---- -- 0,500,610,500,5014 12:42
17-07-26 41,000,440,25+0,19 +76,0% --1,250,450,29134 16:45
17-07-26 41,50------ -- ---------- --
17-07-26 42,000,250,16+0,09 +56,3% --1,500,270,184 17:21
17-07-26 43,000,150,10+0,05 +50,0% ----0,150,128 13:17
17-07-26 44,000,100,07+0,03 +42,9% 0,060,100,100,0750 17:02
17-07-26 45,000,060,04-- -- --------1 6-7
17-07-26 46,000,060,02-- -- --------1 3-7
17-07-26 47,000,010,01-- -- --0,260,010,01400 3-7
17-07-26 48,000,090,01-- -- --0,060,090,092 19-6
17-07-2610149,000,020,01+0,01 +100,0% ----0,020,021 3-7
17-07-2616850,000,020,01-- -- ----0,020,0210 29-6
17-07-261752,000,060,01-- -- ----0,060,065 16-6
17-07-2610954,000,030,01-- -- ----0,040,036 16-6
17-07-26 56,00--0,01-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 18,00--20,22-- -- 20,6522,15----0 --
21-08-26 20,00--18,23-- -- 19,2019,65----0 --
21-08-26 22,00--16,25-- -- --------0 --
21-08-26 24,00--14,27-- -- --------0 --
21-08-26 26,00--12,29-- -- --------0 --
21-08-26 27,00--11,30-- -- 12,3012,65----0 --
21-08-26 28,00--10,32-- -- --------0 --
21-08-26 29,00--9,35-- -- --------0 --
21-08-26 30,008,658,39-- -- ----8,658,6588 24-6
21-08-26 31,00--7,45-- -- 8,408,75----0 --
21-08-26 32,007,686,53+1,15 +17,6% 7,507,807,687,681 13:17
21-08-26 33,006,695,65+1,04 +18,4% ----6,696,691 15:12
21-08-26 34,004,954,81-- -- ----4,954,951 6-7
21-08-26 35,004,104,04-- -- ----4,103,652 1-7
21-08-26 36,004,203,33+0,87 +26,1% 4,104,364,204,009 16:45
21-08-26 37,003,472,71+0,76 +28,0% --4,553,473,253 17:27
21-08-26 38,002,942,19+0,75 +34,2% ----2,942,42174 15:20
21-08-26 39,002,251,75+0,50 +28,6% ----2,252,2011 12:56
21-08-26 40,001,801,37+0,43 +31,4% 1,761,901,801,6016 13:33
21-08-26 41,001,441,08+0,36 +33,3% ----1,451,19289 15:07
21-08-26 42,001,160,85+0,31 +36,5% ----1,161,0522 15:12
21-08-26 43,000,910,67+0,24 +35,8% ----0,920,80261 17:28
21-08-26 44,000,700,53+0,17 +32,1% 0,660,720,720,602.307 17:00
21-08-26 45,000,550,41+0,14 +34,1% 0,520,560,570,5085 17:20
21-08-26 46,000,380,33+0,05 +15,2% --0,550,380,383 12:18
21-08-26 47,000,330,26+0,07 +26,9% 0,310,400,330,312 12:42
21-08-26 48,000,260,20+0,06 +30,0% 0,240,330,260,234 12:42
21-08-26 50,000,120,11-- -- 0,150,230,120,125 2-7
21-08-26 52,000,680,06-- -- ----0,680,6810 3-6
21-08-26 54,000,470,03-- -- 0,050,110,470,47106 3-6
21-08-26 56,000,370,02-- -- 0,010,100,370,3771 3-6
18-09-26 16,00--22,25-- -- 23,2523,65----0 --
18-09-26 18,00--20,26-- -- --------0 --
18-09-26 20,0022,4518,28-- -- 19,3519,6522,4522,453 2-6
18-09-26 22,00--16,31-- -- --------0 --
18-09-26 24,00--14,34-- -- --------0 --
18-09-26 26,00--12,39-- -- 13,4013,75----0 --
18-09-26 27,00--11,42-- -- 12,4512,80----0 --
18-09-26 28,0013,2010,46-- -- ----13,2013,201 25-5
18-09-26 29,00--9,50-- -- --------0 --
18-09-26 30,009,808,58-- -- ----9,809,802 17-6
18-09-26 31,007,407,69-- -- 8,659,007,407,403 6-7
18-09-26 32,007,906,82+1,08 +15,8% ----7,907,904 14:04
18-09-26 33,005,705,99-- -- 6,907,255,705,703 2-7
18-09-26 34,006,205,22+0,98 +18,8% 6,056,356,206,202 15:02
18-09-2624235,004,854,50+0,89 +19,8% ----4,854,851 6-7
18-09-26 36,004,553,83-- -- ----4,554,292 29-6
18-09-26 37,003,103,22-- -- 3,924,113,103,101 6-7
18-09-26 38,003,372,69+0,68 +25,3% 3,363,503,452,9822 16:31
18-09-26 39,002,642,25+0,39 +17,3% 2,792,942,642,645 11:10
18-09-26 40,002,401,86+0,54 +29,0% 2,322,472,432,06263 15:53
18-09-26 41,001,931,54+0,39 +25,3% 1,912,061,931,931 12:55
18-09-26 42,001,601,28+0,32 +25,0% ----1,601,6021 16:51
18-09-26 43,001,431,06+0,37 +34,9% 1,321,431,431,255 16:21
18-09-26 44,001,120,88+0,24 +27,3% ----1,160,9528 17:21
18-09-26 46,000,570,60-- -- ----0,620,5717 6-7
18-09-26 48,000,450,42-- -- ----0,450,4443 6-7
18-09-26 50,000,310,30-- -- 0,330,400,320,3142 6-7
18-09-26 52,000,210,23-- -- ----0,210,2064 2-7
18-09-26 54,000,150,17-- -- ----0,150,151 1-7
18-09-26 56,000,140,140,00 0,0% ----0,140,1450 12:43
18-09-261.00558,000,060,11-- -- 0,060,160,060,061 3-7
18-09-26 60,000,050,07-- -- ----0,050,051 3-7
18-09-26 65,000,040,04-- -- ----0,040,042 22-6
18-09-26 70,000,010,02-- -- --0,090,010,011 6-7
18-09-2610775,000,010,01-- -- ----0,010,011 29-6
18-09-264780,000,010,01-- -- 0,010,050,010,011 18-6
18-09-261085,000,010,02-- -- --0,050,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,040,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 16,0023,3022,30-- -- ----23,3023,204 14-5
18-12-26 18,3521,0520,00+1,05 +5,3% 21,1021,4021,0521,0520 12:42
18-12-26 20,00--18,42-- -- --------0 --
18-12-26 22,0031,5016,48+15,02 +91,1% ----31,5031,501 13-8
18-12-261522,9420,2015,59+1,12 +7,2% ----20,2020,2010 17-2
18-12-26 24,0017,7014,57-- -- ----17,7017,701 27-4
18-12-26 25,0016,7513,65-- -- 14,6515,0016,7516,755 3-3
18-12-26 26,0012,8112,73-- -- 13,7014,0012,8112,819 6-7
18-12-26 27,00--11,82-- -- 12,7513,15----0 --
18-12-26 27,5311,5211,37-- -- ----11,5211,523 12-5
18-12-26 28,0010,0910,95-- -- ----10,0910,093 23-6
18-12-26 29,00--10,10-- -- --------0 --
18-12-26 30,0010,309,28+1,02 +11,0% ----10,3010,302 13:19
18-12-2618632,127,007,65+0,94 +12,3% 8,408,707,257,006 2-7
18-12-26 34,006,556,33-- -- ----6,556,058 1-7
18-12-2679836,705,454,68+0,79 +16,9% ----5,455,202 15:03
18-12-26 38,004,754,03+0,72 +17,9% ----4,754,309 16:19
18-12-26 40,003,783,18+0,60 +18,9% --4,003,783,3515 15:20
18-12-26 42,002,962,48+0,48 +19,4% 2,00--2,962,683 17:26
18-12-26 44,002,371,95+0,42 +21,5% 0,20--2,372,375 15:21
18-12-2627145,881,801,55+0,29 +18,7% ----1,801,8051 12:49
18-12-26 48,000,981,20-- -- --------4 6-7
18-12-261.22750,001,130,94+0,21 +22,3% --2,501,131,1311 13:23
18-12-26 52,000,770,75-- -- 0,850,970,770,777 6-7
18-12-26 54,000,530,61-- -- ----0,510,50146 2-7
18-12-261.24155,000,630,56+0,09 +16,1% 0,600,700,630,632 12:45
18-12-26 56,000,590,49+0,10 +20,4% ----0,590,591 16:26
18-12-26 58,000,450,40-- -- ----0,450,452 25-6
18-12-26 60,000,280,32-- -- ----0,280,282 6-7
18-12-26 65,000,190,190,00 0,0% 0,190,280,190,191 09:53
18-12-26 70,000,120,120,00 0,0% ----0,120,121 09:32
18-12-26 80,000,060,04+0,02 +50,0% ----0,060,061 17:26
18-12-26 90,000,080,01-- -- ----0,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,0024,2022,34-- -- ----24,2023,902 11-6
19-03-27 18,00--20,42-- -- --------0 --
19-03-27 20,0021,3518,52-- -- 19,5020,0521,3521,351 27-4
19-03-27 22,00--16,71-- -- --------0 --
19-03-27 24,00--14,88-- -- --------0 --
19-03-27 26,0014,5013,14-- -- ----14,5014,501 27-5
19-03-27 27,00--12,29-- -- 13,1013,60----0 --
19-03-27 28,00--11,48-- -- 12,3012,80----0 --
19-03-27 29,00--10,69-- -- --------0 --
19-03-27 30,0010,109,95-- -- ----10,2510,102 6-7
19-03-27 32,008,958,50-- -- ----8,958,952 30-6
19-03-27 34,007,357,20-- -- 7,858,207,357,351 1-7
19-03-27 36,005,206,03-- -- ----5,305,206 3-7
19-03-27 38,005,555,02+0,53 +10,6% ----5,555,3010 13:59
19-03-27 40,004,724,13+0,59 +14,3% ----4,804,7212 17:29
19-03-27 42,003,303,40-- -- 3,874,053,543,3042 6-7
19-03-27 44,003,222,82+0,40 +14,2% ----3,223,222 12:56
19-03-27 46,002,702,32+0,38 +16,4% ----2,702,5913 14:53
19-03-27 48,002,051,93-- -- ----2,052,052 6-7
19-03-27 50,001,751,61+0,14 +8,7% 1,801,931,751,692 11:12
19-03-2721752,001,551,34+0,21 +15,7% 1,481,611,551,554 16:02
19-03-27 55,000,911,04-- -- ----0,920,90125 2-7
19-03-27 60,000,570,69-- -- ----0,570,572 3-7
19-03-27 70,000,270,31-- -- ----0,270,271 3-7
18-06-27 16,00--22,54-- -- 23,4024,00----0 --
18-06-27 18,00--20,65-- -- 21,5022,10----0 --
18-06-27 20,00--18,83-- -- 19,6520,25----0 --
18-06-27 22,00--17,03-- -- 17,9518,45----0 --
18-06-27 24,00--15,31-- -- 16,1516,70----0 --
18-06-27 25,0014,1014,47-- -- ----14,1014,101 6-7
18-06-27 26,0013,5513,66-- -- ----13,5513,5510 22-6
18-06-27 27,00--12,85-- -- 13,6514,20----0 --
18-06-27 28,0012,8012,09-- -- ----12,8012,801 12-5
18-06-27 29,00--11,35-- -- 12,1012,65----0 --
18-06-27 30,0010,8010,62-- -- ----10,8010,5521 6-7
18-06-27 32,009,609,26-- -- 9,9510,459,609,601 1-7
18-06-27 34,00--8,01-- -- 8,659,10----0 --
18-06-27 35,008,147,44-- -- 8,058,50----5 2-7
18-06-27 36,00--6,89-- -- 7,457,90----0 --
18-06-27 38,006,565,91+0,65 +11,0% 6,406,756,586,2319 13:26
18-06-27 40,005,655,02+0,63 +12,5% ----5,705,4021 15:25
18-06-27 42,004,144,26-- -- 4,754,954,144,1480 1-7
18-06-27 44,003,423,65-- -- 4,054,283,423,4210 2-7
18-06-27 45,003,503,34-- -- ----3,503,501 6-7
18-06-27 46,00--3,10-- -- 3,443,59----0 --
18-06-27 50,002,572,28+0,29 +12,7% ----2,572,37205 13:55
18-06-27 55,001,601,56-- -- 1,681,851,601,601 6-7
18-06-27 60,001,031,06-- -- --8,001,031,032 2-7
18-06-27 70,000,530,54-- -- 0,510,670,530,538 6-7
18-06-27 80,000,310,27-- -- --3,000,310,2530 24-6
18-06-27 90,000,300,14-- -- ----0,300,301 31-3
18-06-27 100,000,390,05-- -- 0,030,150,390,3940 12-3
18-06-27 120,000,070,01-- -- ----0,070,072 31-3
17-12-2715815,0024,4523,67+1,22 +5,2% 24,6525,3524,4524,4513 19-6
17-12-27 18,3541,3520,70+20,65 +99,8% ----41,3541,352 16-10
17-12-27 22,9437,2016,83+20,37 +121,0% 17,30--37,2037,202 16-10
17-12-27 24,00--16,01-- -- --------0 --
17-12-27 25,0014,6515,25-- -- ----14,6514,651 26-6
17-12-27 26,0013,8014,48-- -- ----13,8013,804 3-7
17-12-27 27,5313,0013,34-- -- 14,0514,8013,0013,001 2-7
17-12-27 30,0012,6511,73+0,92 +7,8% 12,3012,7012,6512,651 16:10
17-12-27 32,129,2510,41-- -- ----9,259,254 3-7
17-12-27 36,707,787,85-- -- --------5 2-7
17-12-27 40,007,106,43+0,67 +10,4% 6,857,357,107,106 13:18
17-12-27 45,884,854,49+0,36 +8,0% ----4,854,853 11:41
17-12-27 50,003,423,50-- -- ----3,423,421 30-6
17-12-27 55,002,552,63-- -- --------4 3-7
17-12-27 60,002,201,97+0,23 +11,7% --3,452,202,204 16:09
17-12-27 70,001,221,11+0,11 +9,9% 1,131,391,221,221 09:32
17-12-27 80,000,820,73+0,09 +12,3% ----0,820,823 14:46
17-12-27 90,000,450,44-- -- ----0,450,4411 22-6
17-12-27 100,000,260,28-- -- ----0,260,2620 3-7
17-12-27 120,000,130,12-- -- ----0,130,131 23-6
16-06-28 20,00--19,80-- -- 20,0521,90----0 --
16-06-28 24,00--16,70-- -- 16,9518,80----0 --
16-06-28 26,00--15,27-- -- 15,4517,30----0 --
16-06-28 28,00--13,93-- -- 14,1015,95----0 --
16-06-28 30,00--12,66-- -- 12,8514,50----0 --
16-06-28135,0011,259,90+1,35 +13,6% 10,0011,6511,2511,251 16:48
16-06-28 40,007,757,70-- -- 7,709,207,757,751 24-6
16-06-28 45,006,105,99-- -- 5,907,306,106,101 6-7
16-06-28 50,004,764,68-- -- 4,565,854,764,502 26-6
16-06-28 55,00--3,71-- -- 3,564,65----0 --
16-06-28 60,002,992,95-- -- 2,713,803,002,9924 6-7
16-06-28 80,00--1,27-- -- 0,991,83----0 --
15-12-28 15,0025,0524,27-- -- ----25,0525,0510 19-6
15-12-28 20,0019,5020,28-- -- 20,5522,4019,5019,501 3-7
15-12-28 24,0018,7517,36-- -- ----18,7518,759 17-6
15-12-28 25,0016,5816,69-- -- ----16,5816,5810 26-6
15-12-28 26,0027,0016,01-- -- 16,2518,0527,0027,001 30-1
15-12-28 28,0022,1014,75-- -- ----22,1022,1010 4-2
15-12-28 30,0013,6513,55-- -- ----13,6513,651 25-6
15-12-28 35,0011,0010,95-- -- ----11,0010,3523 3-7
15-12-28 40,008,308,87-- -- ----8,308,203 3-7
15-12-281.18145,007,307,19+0,57 +7,9% 7,058,507,307,301 30-6
15-12-28 50,005,805,87-- -- 5,706,405,805,8010 6-7
15-12-28 55,006,054,80-- -- ----6,056,051 8-6
15-12-28 60,004,183,95+0,23 +5,8% ----4,184,1820 12:31
15-12-28 70,002,502,73-- -- ----2,502,501 3-7
15-12-28 80,001,951,96-- -- 1,652,621,951,951 6-7
15-12-28 90,002,251,43-- -- 1,112,002,252,251 2-6
15-12-28 100,001,701,07-- -- ----1,701,701 2-6
15-12-28 120,000,730,62+0,11 +17,7% ----0,730,732 17:19
15-12-28 150,000,590,26-- -- ----0,620,593 3-6
21-12-29 15,00--24,73-- -- --------0 --
21-12-29 20,0029,7521,21-- -- ----29,7529,752 10-3
21-12-29 24,00--18,61-- -- --------0 --
21-12-29 25,0017,5017,96-- -- ----17,5017,501 3-7
21-12-29 26,00--17,38-- -- --------0 --
21-12-29 28,0041,1516,24+24,91 +153,4% ----41,1541,151 13-11
21-12-29 30,0019,5015,11-- -- ----19,7019,503 2-6
21-12-29 35,0012,4512,72-- -- 12,8014,8512,4512,455 3-7
21-12-29 40,0012,0010,77+1,23 +11,4% 9,40--12,0012,0015 10:31
21-12-29 45,009,109,17-- -- ----9,109,077 1-7
21-12-29 50,0010,007,80-- -- 7,559,4010,0010,001 3-6
21-12-29 55,006,956,67-- -- 6,408,156,956,6574 24-6
21-12-29 60,006,255,76+0,49 +8,5% ----6,256,1042 12:52
21-12-29 70,004,664,36+0,30 +6,9% 4,085,404,664,5049 12:30
21-12-29 80,003,613,35+0,26 +7,8% ----3,623,5464 12:34
21-12-29 90,003,802,62-- -- ----3,803,802 2-6
21-12-29 100,002,002,05-- -- ----2,002,001 23-6
21-12-29 120,001,511,34-- -- --4,501,511,513 12-5
21-12-29 150,000,880,69-- -- 0,721,310,880,882 2-7
20-12-30 15,00--25,29-- -- --------0 --
20-12-30 20,0021,9022,07-- -- 19,90--21,9021,901 2-7
20-12-30 24,00--19,76-- -- 19,9022,25----0 --
20-12-30 25,0020,2519,10-- -- 19,3521,7020,2520,251 1-6
20-12-30 26,0020,7518,71-- -- ----20,7520,751 22-5
20-12-30 28,0024,2017,68-- -- 17,7020,0524,2024,202 11-2
20-12-30 30,0016,1016,66-- -- ----16,1016,103 3-7
20-12-30 35,0015,9014,40+1,50 +10,4% ----15,9015,25311 13:08
20-12-30 40,0013,0012,48+0,52 +4,2% ----13,0012,755 11:04
20-12-30 45,0010,8010,88-- -- 10,5512,9010,8010,6040 2-7
20-12-30 50,0010,409,49+0,91 +9,6% 9,10--10,4010,403 12:53
20-12-30 55,009,108,45+0,65 +7,7% ----9,108,8574 12:52
20-12-30 60,008,207,50+0,70 +9,3% ----8,207,8559 14:16
20-12-309270,006,306,02+0,28 +4,7% 5,457,556,306,2529 11:10
20-12-30 80,005,354,80-- -- 4,20--5,355,3520 1-6
20-12-30 90,003,803,93-- -- ----3,803,804 22-6
20-12-30 100,004,003,22-- -- ----4,004,001 17-6
20-12-30 120,002,502,21-- -- ----2,502,502 19-6
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?