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* 34,81535,52-0,71 -2,0% 35,87534,8152.860.45917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-9-2026)
Totaal volume 5.443 (2.075 Calls, 3.368 Puts)
Totaal open interest bij opening 17.065 (8.137 Calls, 8.928 Puts)
Call / Put ratio 0,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--18,08-- -- --------0 --
16-10-26 20,0016,6016,09-- -- ----16,6016,602 23-9
16-10-26 22,00--14,09-- -- --------0 --
16-10-26 24,00--12,09-- -- --------0 --
16-10-26 25,00--11,09-- -- --------0 --
16-10-26 26,00--10,09-- -- --------0 --
16-10-26 27,008,859,10-- -- ----8,858,854 23-9
16-10-26 28,00--8,10-- -- --------0 --
16-10-26 29,00--7,11-- -- --------0 --
16-10-26 29,50--6,61-- -- --------0 --
16-10-26 30,005,706,12-- -- --------1 21-9
16-10-26 31,005,535,16-- -- ----5,535,531 28-9
16-10-26 32,004,214,22-- -- ----4,214,211 25-9
16-10-26 33,002,793,30-0,51 -15,5% ----3,202,7925 30-9
16-10-26 34,002,042,45-0,41 -16,7% ----2,052,0421 30-9
16-10-26 35,001,401,70-0,30 -17,6% ----1,401,2843 30-9
16-10-26 36,000,851,11-0,26 -23,4% ----1,200,7888 30-9
16-10-26 37,000,540,70-0,16 -22,9% 0,18--0,570,48216 30-9
16-10-26 38,000,310,44-0,13 -29,5% ----0,380,3036 30-9
16-10-26 39,000,190,28-0,09 -32,1% 0,060,370,220,1935 30-9
16-10-26 40,000,120,17-0,05 -29,4% 0,100,350,120,1255 30-9
16-10-26 41,000,080,10-0,02 -20,0% 0,06--0,080,083 30-9
16-10-26 42,000,060,07-- -- --0,390,070,0616 29-9
16-10-26 43,000,060,04-- -- --------3 25-9
16-10-26 44,000,090,02-- -- --------1 23-9
16-10-2615545,000,020,01+0,01 +100,0% ----0,020,021 30-9
16-10-264146,000,050,01-- -- ----0,050,055 16-9
16-10-26947,000,070,01-- -- ----0,070,072 15-9
16-10-269348,000,190,03-- -- ----0,190,192 31-8
16-10-265750,000,030,01-- -- ----0,030,032 8-9
16-10-261252,000,440,01-- -- --------3 10-8
16-10-26 54,00--0,01-- -- --------0 --
16-10-264056,000,230,01-- -- ----0,230,2340 10-8
20-11-26 18,0017,5318,11-- -- ----17,5317,531 17-9
20-11-26 20,00--16,12-- -- --------0 --
20-11-26 22,00--14,12-- -- --------0 --
20-11-26 24,00--12,14-- -- --------0 --
20-11-26 25,00--11,17-- -- --------0 --
20-11-26 26,00--10,20-- -- --------0 --
20-11-26 27,00--9,23-- -- --------0 --
20-11-26 28,00--8,26-- -- --------0 --
20-11-26 29,00--7,31-- -- --------0 --
20-11-26 29,50--6,84-- -- --------0 --
20-11-26 30,005,756,39-0,64 -10,0% ----5,755,751 30-9
20-11-26 31,005,805,49-- -- ----5,805,801 28-9
20-11-26 32,005,754,65-- -- ----5,755,75150 3-9
20-11-26 33,003,413,87-0,46 -11,9% ----3,413,411 30-9
20-11-26 34,002,683,15-0,47 -14,9% ----2,702,68132 30-9
20-11-26 35,002,102,53-0,43 -17,0% --5,002,102,101 30-9
20-11-26 36,001,681,96-0,28 -14,3% ----1,751,59745 30-9
20-11-26 37,001,231,49-0,26 -17,4% ----1,351,1958 30-9
20-11-26 38,000,951,14-0,19 -16,7% ----0,950,9210 30-9
20-11-26 39,000,730,89-0,16 -18,0% ----0,730,7333 30-9
20-11-26 40,000,550,68-0,13 -19,1% --0,900,700,5522 30-9
20-11-26 41,000,430,52-0,09 -17,3% ----0,430,4314 30-9
20-11-26 42,000,450,41-- -- ----0,450,413 29-9
20-11-26 43,000,610,32-- -- ----0,610,612 22-9
20-11-26 44,000,290,25-- -- ----0,290,2942 29-9
20-11-26 46,000,140,16-- -- ----0,140,141 25-9
20-11-26 48,000,430,10-- -- --------1 23-9
20-11-26 50,00--0,05-- -- --0,60----0 --
20-11-26 52,000,050,02-- -- ----0,050,052 21-9
18-12-26 16,0023,3020,11-- -- ----23,3023,204 14-5
18-12-26 18,3521,0517,76-- -- ----21,0521,0520 7-7
18-12-26 20,00--16,12-- -- --------0 --
18-12-26 22,0031,5014,14-- -- ----31,5031,501 13-8
18-12-26 22,9420,2013,22-- -- ----20,2020,2010 17-2
18-12-26 24,0018,2512,19-- -- ----18,2518,2520 5-8
18-12-26 25,0013,5011,22-- -- ----13,5013,501 12-8
18-12-26 26,0011,4510,26-- -- ----11,5011,455 18-8
18-12-26 27,0010,659,31-- -- ----10,6510,651 23-7
18-12-26 27,539,188,81-- -- ----9,189,181 8-9
18-12-26 28,0010,538,38-- -- ----10,5310,533 21-8
18-12-26 29,00--7,47-- -- --------0 --
18-12-26 29,50------ -- --------0 --
18-12-26 30,006,556,60-0,05 -0,8% ----6,556,551 30-9
18-12-26 31,00--5,77-- -- --------0 --
18-12-26 32,124,354,91-0,56 -11,4% ----5,004,356 30-9
18-12-26 33,00--4,27-- -- --------0 --
18-12-26 34,003,373,57-- -- ----3,373,3710 25-9
18-12-26 35,002,702,98-- -- ----2,702,701 25-9
18-12-26 36,002,172,47-0,30 -12,1% ----2,172,1650 30-9
18-12-26 36,701,802,15-0,35 -16,3% ----1,801,806 30-9
18-12-26 38,001,481,63-0,15 -9,2% ----1,581,3816 30-9
18-12-26 39,001,141,33-0,19 -14,3% ----1,151,1451 30-9
18-12-26 40,001,011,09-0,08 -7,3% ----1,101,0120 30-9
18-12-26 41,000,760,88-0,12 -13,6% ----0,780,7655 30-9
18-12-26 42,000,610,73-0,12 -16,4% ----0,610,6010 30-9
18-12-26 43,00--0,60-- -- --------0 --
18-12-26 44,000,460,49-0,03 -6,1% ----0,460,466 30-9
18-12-2651645,880,340,33-0,04 -12,1% --------1 30-9
18-12-26 48,000,200,23-0,03 -13,0% ----0,200,205 30-9
18-12-262.29550,000,170,15-- -- --0,20----3 29-9
18-12-26 52,000,250,11-- -- --1,02----17 21-9
18-12-26 54,000,090,08-- -- ----0,090,091 23-9
18-12-26 55,000,100,06-- -- ----0,100,101 11-9
18-12-26 56,000,080,05-- -- ----0,080,0814 23-9
18-12-26 58,000,040,03-- -- ----0,040,042 29-9
18-12-26 60,000,060,02-- -- 0,02--0,060,066 11-9
18-12-26 65,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,010,00 0,0% --------1 28-8
18-12-2635580,000,020,01+0,01 +100,0% ----0,020,021 28-9
18-12-262990,000,020,01+0,01 +100,0% --0,080,020,021 20-8
18-12-2646100,000,020,01-- -- ----0,020,021 31-7
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0022,1520,16-- -- ----22,1522,151 13-8
19-03-27 18,00--18,21-- -- --------0 --
19-03-27 20,0018,6516,30-- -- ----18,6518,654 21-8
19-03-27 22,00--14,40-- -- --------0 --
19-03-27 24,0018,9012,52-- -- ----18,9018,9020 7-8
19-03-27 26,0012,6010,70-- -- ----12,6012,601 22-9
19-03-27 27,0012,109,81-- -- ----12,1012,101 21-8
19-03-27 28,0010,278,97-- -- ----10,2710,272 22-9
19-03-27 29,008,008,16-- -- ----8,008,002 29-9
19-03-27 30,007,407,38+0,02 +0,3% ----7,407,401 30-9
19-03-27 32,006,005,94-- -- ----6,006,003 28-9
19-03-27 34,004,704,68-- -- ----4,704,703 28-9
19-03-27 36,003,313,60-0,29 -8,1% ----3,673,1849 30-9
19-03-27 38,002,902,72-- -- --3,752,932,903 29-9
19-03-27 40,001,852,05-0,20 -9,8% --4,002,001,859 30-9
19-03-27 42,001,361,57-0,21 -13,4% ----1,381,364 30-9
19-03-27 44,001,061,21-0,15 -12,4% ----1,081,066 30-9
19-03-27 46,000,820,92-0,10 -10,9% ----0,870,8246 30-9
19-03-27 48,000,700,71-- -- ----0,700,701 23-9
19-03-27 50,000,460,55-0,09 -16,4% --1,620,460,461 30-9
19-03-27 52,000,600,43-- -- ----0,600,60106 22-9
19-03-27 55,000,420,30-- -- ----0,420,422 22-9
19-03-27 60,000,170,16-- -- --0,60----1 28-9
19-03-27 70,000,050,03-- -- ----0,050,051 23-9
18-06-27 16,00--20,33-- -- --------0 --
18-06-27 18,00--18,43-- -- --------0 --
18-06-27 20,00--16,57-- -- --------0 --
18-06-27 22,00--14,74-- -- --------0 --
18-06-27324,0014,3012,95-0,52 -4,0% ----14,3014,253 24-8
18-06-27 25,0013,3012,09-- -- ----13,3013,301 22-7
18-06-27 26,0012,7511,24-- -- ----12,7512,751 24-8
18-06-27 27,0010,4010,43-- -- ----10,4010,401 29-9
18-06-27 28,009,239,64-- -- ----9,239,232 25-9
18-06-27 29,008,508,89-0,39 -4,4% ----8,508,503 30-9
18-06-27 30,008,308,16-- -- ----8,308,305 28-9
18-06-273532,006,956,83-0,41 -6,0% ----6,956,857 28-9
18-06-27 34,005,235,63-0,40 -7,1% ----5,235,231 30-9
18-06-27 35,004,875,12-- -- ----4,874,802 25-9
18-06-27 36,004,854,62-- -- ----4,854,8510 28-9
18-06-27 38,003,603,70-- -- ----3,603,526 25-9
18-06-27 40,002,782,98-0,20 -6,7% 2,50--2,782,7250 30-9
18-06-27 42,002,302,43-- -- ----2,352,303 24-9
18-06-27 44,002,681,98-- -- --4,002,682,6510 22-9
18-06-2736545,001,631,79-0,17 -9,5% ----1,651,636 30-9
18-06-27 46,001,581,61-- -- --1,521,581,582 25-9
18-06-27 48,001,301,31-- -- --1,31----1 29-9
18-06-27 50,001,011,08-0,07 -6,5% ----1,011,008 30-9
18-06-27 55,000,720,67-- -- ----0,720,7215 29-9
18-06-27 60,000,420,420,00 0,0% ----0,420,422 30-9
18-06-27 70,000,180,180,00 0,0% ----0,180,184 30-9
18-06-27 80,000,110,08-- -- --------1 11-9
18-06-27 90,000,300,02-- -- ----0,300,301 31-3
18-06-27 100,000,390,01-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 16,00--20,45-- -- --------0 --
17-09-27 18,00--18,58-- -- --------0 --
17-09-27 20,00--16,86-- -- --------0 --
17-09-27 22,00--15,09-- -- --------0 --
17-09-27 24,00--13,39-- -- --------0 --
17-09-27 26,00--11,77-- -- --------0 --
17-09-27 27,00--11,00-- -- --------0 --
17-09-27 28,00--10,25-- -- --------0 --
17-09-27 29,00--9,54-- -- --------0 --
17-09-27 30,009,008,86-- -- 7,00--9,009,005 28-9
17-09-27 32,00--7,59-- -- --------0 --
17-09-27 34,006,356,46-- -- ----6,356,353 25-9
17-09-27 36,005,105,47-0,37 -6,8% ----5,105,1010 30-9
17-09-27 38,004,214,55-0,34 -7,5% ----4,214,211 30-9
17-09-27 40,003,803,80-- -- --5,003,803,802 25-9
17-09-27 42,00--3,19-- -- --------0 --
17-09-27 44,00--2,69-- -- --------0 --
17-09-27 46,00--2,28-- -- --------0 --
17-09-27 50,002,101,62-- -- ----2,102,102 22-9
17-09-27 55,001,501,07-- -- ----1,501,501 22-9
17-09-27 60,00--0,67-- -- --------0 --
17-12-27 15,0022,5021,58-- -- ----22,5022,501 23-9
17-12-27 18,3541,3518,53+22,82 +123,2% ----41,3541,352 16-10
17-12-27 22,9418,1014,59-- -- ----18,1018,101 29-7
17-12-27 24,0013,8513,73-- -- ----13,8513,851 9-9
17-12-27 25,0014,3012,95+1,35 +10,4% ----14,3014,305 30-9
17-12-27 26,0016,7512,19-- -- ----16,7516,751 6-8
17-12-27 27,5310,5011,08-0,58 -5,2% ----10,5010,505 30-9
17-12-27 30,009,509,40-- -- ----9,909,502 23-9
17-12-27 32,128,358,12-- -- ----8,358,3520 28-9
17-12-27 36,705,585,77-- -- ----5,585,582 25-9
17-12-27 40,004,604,49+0,11 +2,4% --6,004,604,605 30-9
17-12-2714145,882,882,89-0,19 -6,6% --2,902,882,8813 30-9
17-12-27 50,002,802,14+0,66 +30,8% --------2 30-9
17-12-27 55,001,501,52-0,02 -1,3% ----1,501,502 30-9
17-12-27 60,001,001,08-0,08 -7,4% ----1,001,0010 30-9
17-12-27 70,000,850,58+0,27 +46,6% ----0,850,851 30-9
17-12-27 80,000,470,31-- -- ----0,470,474 2-9
17-12-2710290,000,220,17-0,02 -11,8% ----0,220,225 8-9
17-12-27 100,000,260,10-- -- ----0,260,262 22-7
17-12-27 120,000,130,03-- -- ----0,130,131 23-6
16-06-28 20,00--17,63-- -- --------0 --
16-06-28 24,00--14,53-- -- --------1 21-9
16-06-28 26,0012,6013,11-0,51 -3,9% ----12,6012,601 30-9
16-06-28 28,0011,8011,76-- -- ----11,8011,801 29-9
16-06-28 30,0010,5010,52-- -- ----10,5010,501 16-9
16-06-28 35,007,757,85-- -- --22,007,807,752 23-9
16-06-28 40,006,005,84-- -- ----6,006,001 29-9
16-06-282745,004,154,31-0,22 -5,1% ----4,154,151 29-9
16-06-28 50,005,803,21-- -- ----5,805,801 8-7
16-06-28 55,00--2,45-- -- --------0 --
16-06-28 60,001,851,88-0,03 -1,6% ----1,851,8510 30-9
16-06-28 80,000,750,70-- -- ----0,750,7510 28-9
15-12-28 15,0022,0022,18-- -- ----22,0022,001 18-9
15-12-28 20,0018,7018,14-- -- ----18,7018,702 28-9
15-12-28 24,0018,7515,25-- -- ----18,7518,759 17-6
15-12-28 25,0015,5514,58-- -- --------14 21-9
15-12-28 26,0014,3013,93-- -- ----14,3014,304 9-9
15-12-28 28,0022,1012,69-- -- ----22,1022,1010 4-2
15-12-28 30,0011,5011,48-- -- --------2 28-9
15-12-28 35,008,708,98-0,28 -3,1% ----8,708,701 30-9
15-12-28 40,006,756,95-0,20 -2,9% 4,00--6,956,754 30-9
15-12-28 45,006,005,43-- -- ----6,006,001 23-9
15-12-2834850,004,244,26-0,21 -4,9% ----4,244,244 25-9
15-12-28 55,003,503,39-- -- ----3,503,501 23-9
15-12-28 60,002,802,72-- -- ----2,802,8014 23-9
15-12-28 70,002,201,79-- -- 1,60--2,202,202 22-9
15-12-28 80,001,221,19-- -- ----1,221,221 11-9
15-12-28 90,001,500,83-- -- ----1,501,5018 12-8
15-12-28 100,000,900,59-- -- ----0,900,904 3-9
15-12-28 120,000,400,26-- -- ----0,400,408 9-9
15-12-28 150,000,410,09-- -- ----0,410,416 3-8
21-12-29 15,0023,4022,86-- -- ----23,4023,401 8-9
21-12-294020,0020,0019,23-0,50 -2,6% ----20,0020,002 15-9
21-12-29 24,0018,1016,65-- -- ----18,1018,1040 4-9
21-12-29 25,0017,5016,05-- -- ----17,5017,501 3-7
21-12-29 26,00--15,47-- -- --------0 --
21-12-29 28,0041,1514,35+26,80 +186,8% ----41,1541,151 13-11
21-12-29 30,0014,3513,34-- -- ----14,3514,351 7-9
21-12-29 35,0010,7011,02-0,32 -2,9% --16,8510,7010,7020 30-9
21-12-29 40,008,809,09-0,29 -3,2% ----8,808,801 30-9
21-12-29 45,0011,207,56-- -- ----11,2011,202 3-8
21-12-29 50,006,206,28-- -- --------4 29-9
21-12-29 55,006,225,29-- -- ----6,226,221 13-8
21-12-29 60,004,704,47-- -- ----4,704,702 28-9
21-12-29 70,003,203,26-0,06 -1,8% ----3,203,202 30-9
21-12-29 80,002,642,45+0,19 +7,8% ----2,642,6125 30-9
21-12-29 90,001,921,89-- -- ----1,921,925 24-9
21-12-29 100,001,701,47-- -- ----1,701,701 8-9
21-12-29 120,001,510,96-- -- --4,501,511,513 12-5
21-12-29 150,000,750,55-- -- ----0,750,754 13-8
20-12-30 15,0025,6523,55-- -- ----25,6525,651 26-8
20-12-30 20,0020,2520,24-- -- ----20,2520,154 18-9
20-12-30 24,0019,9017,89-- -- ----19,9019,804 26-8
20-12-303525,0017,2017,34-0,48 -2,8% ----17,2017,201 17-9
20-12-30 26,0020,7516,82-- -- ----20,7520,751 22-5
20-12-30 28,0019,3515,81-- -- ----19,3519,351 10-7
20-12-30 30,0014,8514,83-- -- ----14,8514,851 23-9
20-12-30 35,0012,9312,68-- -- ----12,9312,931 16-9
20-12-30 40,0011,1510,87-- -- ----11,1511,1531 28-9
20-12-30 45,009,159,37-- -- ----9,259,1520 18-9
20-12-30 50,009,008,10-- -- 7,70------1 23-9
20-12-30 55,007,457,03-- -- 6,60--7,457,452 23-9
20-12-30 60,006,306,13-- -- 4,506,606,306,301 28-9
20-12-30 70,005,004,78-- -- 3,33--5,005,001 28-9
20-12-30 80,004,203,76-- -- 2,6010,10----7 17-9
20-12-30 90,003,803,03-- -- 2,009,703,803,804 22-6
20-12-30 100,002,502,50-- -- ----2,502,501 10-9
20-12-301.335120,001,801,73-0,06 -3,5% ----1,801,803 25-9
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?