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* 41,9440,91+1,03 +2,5% 42,13540,472.749.61017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-8-2026)
Totaal volume 3.075 (2.012 Calls, 1.063 Puts)
Totaal open interest bij opening 18.584 (14.167 Calls, 4.417 Puts)
Call / Put ratio 1,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 18,00--22,93-- -- --------0 --
21-08-26 20,00--20,94-- -- --------0 --
21-08-26 22,00--18,94-- -- 19,9520,30----0 --
21-08-26 24,00--16,94-- -- 17,9518,30----0 --
21-08-26 25,00--15,94-- -- --------0 --
21-08-26 26,00--14,94-- -- --------0 --
21-08-26 27,00--13,95-- -- --------0 --
21-08-26 28,00--12,95-- -- --------0 --
21-08-26 29,00--11,95-- -- 12,9513,35----0 --
21-08-26 29,50--11,45-- -- 12,4512,85----0 --
21-08-26 30,0011,6010,95+0,65 +5,9% 11,9512,3011,6011,601 15:08
21-08-26 31,00--9,96-- -- --------0 --
21-08-26 32,007,948,98-- -- ----7,947,942 30-7
21-08-26 33,005,708,00-- -- ----5,705,701 28-7
21-08-26 34,008,007,05+0,95 +13,5% 8,058,358,007,504 16:24
21-08-26 35,007,006,09+0,91 +14,9% ----7,007,001 16:23
21-08-26 36,006,105,16+0,94 +18,2% ----6,106,101 16:34
21-08-26 37,005,054,27+0,78 +18,3% ----5,054,545 16:10
21-08-26 38,003,953,43+0,52 +15,2% ----3,953,853 14:55
21-08-26 39,003,552,67+0,88 +33,0% 3,433,703,552,9516 17:25
21-08-26 40,002,752,01+0,74 +36,8% ----2,752,3582 17:21
21-08-26 41,002,101,48+0,62 +41,9% 0,102,402,101,857 17:28
21-08-26 42,001,551,07+0,48 +44,9% 1,451,641,551,1053 17:25
21-08-26 43,001,120,78+0,34 +43,6% ----1,120,80106 17:25
21-08-26 44,000,790,55+0,24 +43,6% ----0,790,5797 17:22
21-08-261.39745,000,560,39+0,13 +33,3% 0,15--0,560,40495 17:25
21-08-26 46,000,300,27-- -- ----0,360,3012 3-8
21-08-261.65047,000,220,19+0,07 +36,8% 0,230,320,220,213 11:41
21-08-26 48,000,090,14-- -- ----0,090,091 22-7
21-08-26 50,000,080,07+0,01 +14,3% ----0,080,085 13:53
21-08-26 52,000,680,03-- -- ----0,680,6810 3-6
21-08-26 54,000,090,01-- -- ----0,090,098 15-7
21-08-26 56,000,370,01-- -- ----0,370,3771 3-6
18-09-26 16,00--24,96-- -- 25,9526,35----0 --
18-09-26 18,00--22,97-- -- --------0 --
18-09-26 20,0022,4520,98-- -- ----22,4522,453 2-6
18-09-26 22,00--18,98-- -- 20,0020,35----0 --
18-09-26 24,00--17,00-- -- --------0 --
18-09-26 25,00--16,00-- -- 17,0017,40----0 --
18-09-26 26,00--15,02-- -- 16,0016,40----0 --
18-09-26 27,00--14,03-- -- --------0 --
18-09-26 28,0013,2013,05-- -- ----13,2013,201 25-5
18-09-26 29,00--12,09-- -- 13,1013,40----0 --
18-09-26 30,009,8011,12-- -- 12,1012,459,809,802 17-6
18-09-26 31,007,4010,15-- -- 11,1511,457,407,403 6-7
18-09-26 32,006,009,19-- -- ----6,005,552 22-7
18-09-26 33,006,558,24-- -- 9,209,556,556,553 21-7
18-09-266334,007,707,33+0,95 +13,0% ----7,707,702 12:12
18-09-26 35,007,356,44+0,91 +14,1% 7,357,657,357,353 17:00
18-09-26 36,005,005,57-- -- ----5,005,001 31-7
18-09-26 37,005,104,78-- -- ----5,105,101 3-8
18-09-26 38,003,454,04-- -- ----3,453,455 31-7
18-09-26 39,004,103,37+0,73 +21,7% ----4,103,7013 17:04
18-09-26 40,003,502,76+0,74 +26,8% 3,423,593,502,928 17:07
18-09-26 41,002,652,22+0,43 +19,4% 2,813,002,652,59161 15:32
18-09-26 42,002,371,80+0,57 +31,7% ----2,371,9161 17:26
18-09-26 43,001,561,47+0,09 +6,1% 0,452,001,561,563 12:19
18-09-26 44,001,501,16+0,34 +29,3% ----1,501,2012 17:01
18-09-26 45,001,180,92+0,26 +28,3% ----1,180,99140 16:25
18-09-26 46,000,840,73+0,11 +15,1% ----0,840,78341 13:30
18-09-26 47,00------ -- ---------- --
18-09-26 48,000,490,46+0,03 +6,5% ----0,490,4421 10:25
18-09-264.79850,000,370,29+0,09 +31,0% 0,25--0,380,3468 16:25
18-09-26 52,000,200,19-- -- ----0,240,205 3-8
18-09-2641154,000,150,13+0,03 +23,1% ----0,150,151 1-7
18-09-26 56,000,100,08-- -- ----0,100,1080 3-8
18-09-26 58,000,070,05-- -- --3,600,070,071 30-7
18-09-26 60,000,050,03+0,02 +66,7% ----0,050,0311 15:59
18-09-26 65,000,040,01-- -- --0,020,050,048 14-7
18-09-2614270,000,010,01-- -- --0,010,010,011 13-7
18-09-2610475,000,010,010,00 0,0% ----0,010,013 3-8
18-09-264680,000,010,010,00 0,0% ----0,010,011 20-7
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-- -- --0,050,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
16-10-26 18,00--23,01-- -- --------0 --
16-10-26 20,00--21,03-- -- --------0 --
16-10-26 22,00--19,06-- -- 20,0520,40----0 --
16-10-26 24,00--17,09-- -- --------0 --
16-10-26 25,00--16,11-- -- --------0 --
16-10-26 26,00--15,14-- -- --------0 --
16-10-26 27,00--14,16-- -- --------0 --
16-10-26 28,00--13,19-- -- 14,2014,55----0 --
16-10-26 29,00--12,23-- -- 13,2513,55----0 --
16-10-26 30,0011,5511,28-- -- ----11,5511,551 3-8
16-10-26 31,00--10,34-- -- --------0 --
16-10-26 32,00--9,42-- -- --------0 --
16-10-26 33,00--8,50-- -- --------0 --
16-10-26 34,004,697,63-- -- ----4,694,6980 22-7
16-10-26 35,00--6,78-- -- --------0 --
16-10-26 36,005,206,01-- -- ----5,205,204 31-7
16-10-26 37,004,695,27-- -- ----4,694,691 31-7
16-10-26 38,004,604,55-- -- 5,305,554,604,601 3-8
16-10-26 39,003,113,92-- -- 4,614,853,113,111 29-7
16-10-26 40,003,933,35+0,58 +17,3% ----3,933,766 16:27
16-10-26 41,003,112,81-- -- ----3,113,111 3-8
16-10-26 42,002,752,38-- -- ----2,752,583 3-8
16-10-26 43,002,112,02+0,09 +4,5% ----2,252,112 14:16
16-10-26 44,001,301,68-- -- ----1,301,3010 30-7
16-10-26 45,001,801,41+0,39 +27,7% 1,721,841,801,802 17:07
16-10-26 46,001,311,17-- -- ----1,311,311 3-8
16-10-26 47,00------ -- ---------- --
16-10-26 48,000,570,80-- -- ----0,570,571 28-7
16-10-26 50,000,700,57+0,13 +22,8% ----0,700,583 16:20
16-10-26 52,000,440,40-- -- ----0,440,441 3-8
16-10-26 54,00--0,29-- -- --------0 --
16-10-26 56,00------ -- --------0 --
18-12-26 16,0023,3025,02-- -- 26,0526,4023,3023,204 14-5
18-12-26 18,3521,0522,70-- -- 23,7524,0521,0521,0520 7-7
18-12-26 20,00--21,07-- -- --------0 --
18-12-26 22,0031,5019,11+12,39 +64,8% 20,1020,4531,5031,501 13-8
18-12-26 22,9420,2018,20-- -- ----20,2020,2010 17-2
18-12-264524,0017,4517,18+0,99 +5,8% ----17,4517,4520 8-7
18-12-26 25,0016,7516,22-- -- ----16,7516,755 3-3
18-12-26 26,0012,8115,28-- -- ----12,8112,819 6-7
18-12-26 27,0010,6514,34+0,99 +6,9% ----10,6510,651 23-7
18-12-2611727,5311,5213,85+0,98 +7,1% ----11,5211,523 12-5
18-12-26 28,0010,0913,40-- -- ----10,0910,093 23-6
18-12-26 29,00--12,49-- -- --------0 --
18-12-26 30,009,0011,59-- -- ----9,009,002 28-7
18-12-26 32,1210,009,76-- -- ----10,0010,002 3-8
18-12-26 34,008,708,24+0,46 +5,6% ----8,708,701 13:38
18-12-26 36,706,956,29+0,66 +10,5% ----6,956,806 16:42
18-12-26 38,005,505,46-- -- 6,106,355,505,258 3-8
18-12-26 40,004,904,32+0,58 +13,4% 4,915,154,904,656 16:47
18-12-26 42,003,653,38+0,27 +8,0% 3,874,023,653,594 13:38
18-12-26 44,003,002,62+0,38 +14,5% ----3,003,0050 16:20
18-12-26 45,882,222,05-- -- 2,382,532,222,222 3-8
18-12-26 48,001,621,56-- -- 1,811,951,621,582 3-8
18-12-26 50,001,401,22+0,18 +14,8% --2,501,401,3311 15:34
18-12-26 52,000,820,96-- -- ----0,820,812 29-7
18-12-2679754,000,810,73+0,08 +11,0% 0,870,940,810,811 13:58
18-12-26 55,000,800,66+0,14 +21,2% ----0,800,801 17:07
18-12-26 56,000,610,58+0,03 +5,2% ----0,620,6112 12:07
18-12-26 58,000,510,46-- -- --0,710,510,486 3-8
18-12-26 60,000,320,36-- -- 0,380,480,320,321 30-7
18-12-26 65,000,180,19-- -- ----0,180,186 30-7
18-12-26 70,000,160,12-- -- ----0,160,162 9-7
18-12-26 80,000,030,03-- -- ----0,030,031 28-7
18-12-26 90,000,020,01-- -- --0,060,020,021 3-8
18-12-26 100,000,020,01+0,01 +100,0% ----0,020,021 31-7
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0024,2025,05-- -- ----24,2023,902 11-6
19-03-27 18,00--23,11-- -- --------0 --
19-03-27 20,0021,3521,20-- -- ----21,3521,351 27-4
19-03-27 22,00--19,31-- -- --------0 --
19-03-27 24,0016,1517,47-- -- ----16,1516,1540 29-7
19-03-27 26,0014,3515,63-- -- ----14,3514,3540 29-7
19-03-27 27,00--14,74-- -- --------0 --
19-03-27 28,00--13,86-- -- 14,7515,15----0 --
19-03-27 29,00--13,02-- -- 13,8514,25----0 --
19-03-27 30,0012,7012,18+0,52 +4,3% 13,0013,3512,7012,701 13:38
19-03-27 32,0010,7510,59-- -- ----10,7510,753 3-8
19-03-27 34,009,309,10-- -- 9,8510,159,309,302 3-8
19-03-27 36,008,057,72+0,33 +4,3% ----8,058,054 13:37
19-03-27 38,005,506,48-- -- 7,107,405,505,503 30-7
19-03-27 40,006,105,39+0,71 +13,2% ----6,105,609 17:27
19-03-2764442,004,514,44+0,60 +13,5% 5,005,204,514,512 10:37
19-03-271.28644,003,863,63+0,23 +6,3% 4,134,303,863,863 11:17
19-03-27 46,003,103,01+0,09 +3,0% 3,393,563,103,102 10:12
19-03-27 48,002,692,48+0,21 +8,5% 2,782,952,692,691 13:43
19-03-27 50,002,252,03+0,22 +10,8% --2,992,252,2510 13:43
19-03-27 52,001,481,70-- -- --3,01----4 3-8
19-03-27 55,001,061,28-- -- ----1,061,062 31-7
19-03-27 60,000,670,79-0,12 -15,2% ----0,670,671 11:17
19-03-277670,000,200,34+0,04 +11,8% ----0,200,201 24-7
18-06-27 16,00--25,26-- -- --------0 --
18-06-27 18,00--23,35-- -- --------0 --
18-06-27 20,00--21,48-- -- 22,3522,90----0 --
18-06-27 22,00--19,64-- -- --------0 --
18-06-27 24,00--17,83-- -- 18,7019,20----0 --
18-06-27 25,0013,3016,96-- -- ----13,3013,301 22-7
18-06-27 26,0013,5516,08-- -- 16,9517,4013,5513,5510 22-6
18-06-27 27,00--15,23-- -- --------0 --
18-06-27528,0012,8014,41+0,93 +6,5% ----12,8012,801 12-5
18-06-27 29,0010,0013,58-- -- ----10,009,852 24-7
18-06-27 30,0010,5512,80-- -- ----10,5510,5525 28-7
18-06-27232,0010,3511,30+0,86 +7,6% ----10,3510,202 30-7
18-06-27 34,007,409,90-- -- ----7,407,202 22-7
18-06-27 35,009,259,22-- -- ----9,259,251 3-8
18-06-27 36,008,758,61+0,14 +1,6% ----8,758,754 10:43
18-06-27 38,007,707,41-- -- ----7,707,702 3-8
18-06-27 40,007,056,38+0,67 +10,5% ----7,056,653 17:05
18-06-27 42,005,565,43-- -- 3,50--5,575,5621 3-8
18-06-27 44,004,124,62-- -- ----4,124,121 29-7
18-06-27 45,004,724,25+0,47 +11,1% --5,004,724,302 16:51
18-06-27 46,004,043,94-- -- ----4,044,0221 3-8
18-06-27 48,003,833,33+0,50 +15,0% ----3,833,8341 17:25
18-06-27 50,003,282,86+0,42 +14,7% ----3,282,9556 17:25
18-06-27 55,002,051,92-- -- ----2,052,054 3-8
18-06-2765560,001,321,30-- -- 1,401,561,321,3250 3-8
18-06-27 70,000,730,62+0,11 +17,7% ----0,730,731 14:18
18-06-27 80,000,300,31-- -- --3,000,300,30100 3-8
18-06-27 90,000,300,16-- -- ----0,300,301 31-3
18-06-27 100,000,390,09-- -- ----0,390,3940 12-3
18-06-27 120,000,070,02-- -- ----0,070,072 31-3
17-12-27 15,0024,4526,47-- -- ----24,4524,4513 19-6
17-12-27618,3541,3523,40+0,99 +4,2% ----41,3541,352 16-10
17-12-27 22,9418,1019,39-- -- ----18,1018,101 29-7
17-12-27 24,0015,0018,49-- -- ----15,0015,001 22-7
17-12-275025,0014,6517,68+0,96 +5,4% 18,4518,9514,6514,651 26-6
17-12-27 26,0013,8016,89-- -- 17,6018,1513,8013,804 3-7
17-12-27 27,5312,4015,69-- -- ----12,4012,401 22-7
17-12-27 30,0014,2513,89-- -- ----14,2514,251 3-8
17-12-27 32,1212,7012,42-- -- ----12,7012,702 15-7
17-12-27 36,709,859,65-- -- 10,1510,6510,009,8510 3-8
17-12-27 40,008,507,93+0,57 +7,2% ----8,508,353 16:17
17-12-27 45,885,205,59-- -- ----5,205,204 31-7
17-12-27 50,004,314,31-- -- ----4,314,313 3-8
17-12-27 55,002,923,24-- -- ----2,922,922 29-7
17-12-27 60,002,652,44+0,21 +8,6% 2,582,812,652,655 15:35
17-12-27 70,001,111,42-- -- ----1,111,112 28-7
17-12-27 80,000,600,84-- -- ----0,600,601 22-7
17-12-27 90,000,580,51-- -- ----0,580,584 15-7
17-12-27 100,000,260,32-- -- ----0,260,262 22-7
17-12-27 120,000,130,14-- -- ----0,130,131 23-6
16-06-28 20,00--22,30-- -- --------0 --
16-06-28 24,00--19,18-- -- --------0 --
16-06-28 26,00--17,66-- -- --------0 --
16-06-28 28,00--16,25-- -- --------0 --
16-06-28 30,00--14,86-- -- 15,2016,55----0 --
16-06-28 35,0011,2511,78-- -- --22,0011,2511,251 7-7
16-06-28 40,009,809,34+0,46 +4,9% ----9,809,801 16:09
16-06-28 45,005,257,27-- -- 7,358,405,255,251 23-7
16-06-28 50,005,805,72-- -- ----5,805,801 8-7
16-06-28 55,00--4,52-- -- --------0 --
16-06-28 60,003,153,56-- -- 3,494,293,153,152 13-7
16-06-28 80,001,221,51-- -- 1,30--1,221,2210 28-7
15-12-28 15,0025,0526,84-- -- ----25,0525,0510 19-6
15-12-28 20,0019,9022,84-- -- ----19,9019,9010 27-7
15-12-28 24,0018,7519,80-- -- 20,2521,7518,7518,759 17-6
15-12-28 25,0015,5519,09-- -- ----15,5515,551 23-7
15-12-28 26,0027,0018,38-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,00-- -- ----22,1022,1010 4-2
15-12-28 30,0016,0515,76-- -- ----16,0516,051 3-8
15-12-28 35,0010,9512,90-- -- ----10,9510,802 28-7
15-12-28 40,0010,8010,41+0,39 +3,7% --11,4510,8010,8010 13:38
15-12-28 45,006,208,50-- -- ----6,206,2010 24-7
15-12-28 50,006,556,94-- -- 6,858,156,556,551 31-7
15-12-28 55,005,105,69-- -- 3,50--5,105,101 29-7
15-12-28 60,004,904,66+0,24 +5,2% ----4,904,901 11:59
15-12-28 70,002,423,20-- -- 3,043,972,422,422 23-7
15-12-28 80,002,412,30-- -- 2,052,992,412,4110 15-7
15-12-28 90,001,701,67-- -- ----1,701,708 3-8
15-12-28 100,001,701,24-- -- ----1,701,701 2-6
15-12-28 120,000,620,71-- -- ----0,620,606 22-7
15-12-28 150,000,410,28-- -- ----0,410,416 3-8
21-12-29 15,00--27,53-- -- --------0 --
21-12-29 20,0029,7523,75-- -- ----29,7529,752 10-3
21-12-29 24,00--21,04-- -- --------0 --
21-12-29 25,0017,5020,37-- -- ----17,5017,501 3-7
21-12-29 26,00--19,73-- -- --------0 --
21-12-29 28,0041,1518,56+22,59 +121,7% ----41,1541,151 13-11
21-12-29 30,0017,4017,54-- -- ----17,4017,4011 9-7
21-12-29 35,0016,3015,02-- -- 15,0516,6516,3016,301 15-7
21-12-2953140,0013,4512,82+0,63 +4,9% 12,8014,2513,4513,102 15:53
21-12-29 45,0011,2010,87-- -- ----11,2011,202 3-8
21-12-29 50,008,159,28-- -- ----8,158,1515 28-7
21-12-29 55,006,957,95-- -- ----6,956,6574 24-6
21-12-29 60,005,506,80-- -- ----5,505,502 28-7
21-12-29 70,004,285,15-- -- ----4,294,2814 28-7
21-12-29 80,003,353,95-- -- ----3,383,3514 21-7
21-12-29 90,003,803,03-- -- ----3,803,802 2-6
21-12-29 100,002,302,40-- -- ----2,302,301 20-7
21-12-2925120,001,511,50+0,12 +8,0% --4,501,511,513 12-5
21-12-29 150,000,880,77-- -- ----0,880,884 22-7
20-12-30 15,0024,7527,85-- -- ----25,0024,7516 22-7
20-12-30 20,0023,5024,46-- -- ----23,5023,502 30-7
20-12-30 24,00--22,07-- -- 22,0524,75----0 --
20-12-30 25,0021,2521,50-- -- ----21,2521,253 15-7
20-12-30 26,0020,7520,93-- -- ----20,7520,751 22-5
20-12-30 28,0019,3519,91-- -- ----19,3519,351 10-7
20-12-30 30,0016,0018,87-- -- ----16,0016,001 24-7
20-12-30 35,0015,9016,36-- -- ----15,9015,25311 7-7
20-12-30 40,0014,9014,24+0,66 +4,6% ----14,9014,5021 13:45
20-12-30 45,0010,2012,61-- -- ----10,2010,201 22-7
20-12-30 50,0011,5011,38-- -- 10,00--11,5011,501 3-8
20-12-301.03655,009,0010,02+0,27 +2,7% ----9,009,001 29-7
20-12-30 60,009,209,25-0,05 -0,5% ----9,209,201 17:28
20-12-309270,006,007,06-- -- 6,258,456,006,001 22-7
20-12-30 80,004,755,55-- -- 4,20--5,004,6019 22-7
20-12-30 90,003,804,57-- -- ----3,803,804 22-6
20-12-30 100,004,003,74-- -- ----4,004,001 17-6
20-12-30 120,002,502,64-- -- 2,143,512,502,502 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?