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* 40,42541,195-0,77 -1,9% 41,6340,393.209.57317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-7-2026)
Totaal volume 5.366 (3.356 Calls, 2.010 Puts)
Totaal open interest bij opening 22.905 (9.109 Calls, 13.796 Puts)
Call / Put ratio 1,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--19,19-- -- --------0 --
17-07-26 22,00--17,19+2,01 +11,7% --------0 --
17-07-26 24,00--15,20-- -- --------0 --
17-07-26 25,00--14,20-- -- --------0 --
17-07-26 26,00--13,20-- -- --------0 --
17-07-26 27,00--12,20-- -- --------0 --
17-07-26 28,00--11,20-- -- --------0 --
17-07-26 29,00--10,20-- -- --------0 --
17-07-26 30,009,009,20-- -- ----9,009,002 29-6
17-07-26 31,00--8,20-- -- --------0 --
17-07-26 32,008,707,20+1,50 +20,8% ----8,708,424 15-7
17-07-26 33,007,656,20+1,45 +23,4% ----7,657,652 15-7
17-07-26 33,50--5,70-- -- --------0 --
17-07-26 34,007,485,20+2,28 +43,8% ----7,486,874 15-7
17-07-26 34,50--4,70-- -- --------0 --
17-07-26 35,005,834,20+1,63 +38,8% ----5,835,832 15-7
17-07-26 35,503,153,70-- -- ----3,153,158 6-7
17-07-26 36,005,253,21+2,04 +63,6% ----5,254,6036 15-7
17-07-26 36,503,022,72-- -- 4,815,253,023,021 7-7
17-07-26 37,004,362,25+2,11 +93,8% ----4,463,5012 15-7
17-07-26 37,500,791,80-- -- 3,824,21----3 6-7
17-07-26 38,003,451,40+2,05 +146,4% 3,343,703,602,2558 15-7
17-07-26 38,501,201,04-- -- 2,873,211,201,135 13-7
17-07-26 39,002,160,77+1,39 +180,5% 2,412,712,161,5020 15-7
17-07-26 39,502,200,55+1,65 +300,0% 1,932,232,201,2320 15-7
17-07-26 40,001,710,35+1,36 +388,6% 1,491,751,800,70126 15-7
17-07-26 40,500,900,21+0,69 +328,6% ----0,900,5525 15-7
17-07-26 41,000,810,13+0,68 +523,1% ----0,860,4472 15-7
17-07-26 41,500,600,08+0,52 +650,0% ----0,600,3359 15-7
17-07-262.57842,000,370,06+0,24 +400,0% --0,500,420,24251 15-7
17-07-26 42,500,080,04+0,04 +100,0% ----0,080,0810 15-7
17-07-26 43,000,160,02+0,14 +700,0% ----0,180,11253 15-7
17-07-26 43,50------ -- ---------- --
17-07-26 44,000,050,01+0,04 +400,0% ----0,050,055 15-7
17-07-26 45,000,010,010,00 0,0% ----0,010,0110 14-7
17-07-2642946,000,020,01+0,01 +100,0% ----0,020,0214 15-7
17-07-2654347,000,050,02-- -- --0,050,050,04101 8-7
17-07-269748,000,090,01-- -- ----0,090,092 19-6
17-07-269149,000,010,010,00 0,0% ----0,010,0110 15-7
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--21,25-- -- --------0 --
21-08-26 20,00--19,26-- -- --------0 --
21-08-26 22,00--17,28-- -- --------0 --
21-08-26 24,00--15,29-- -- 17,3017,85----0 --
21-08-26 26,00--13,30-- -- 15,3515,85----0 --
21-08-26 27,00--12,31-- -- 14,3514,85----0 --
21-08-26 28,00--11,34-- -- --------0 --
21-08-26 29,00--10,35-- -- 12,4012,85----0 --
21-08-269130,008,659,38+1,95 +20,8% ----8,658,6588 24-6
21-08-26 31,00--8,41-- -- --------0 --
21-08-26 32,008,927,46+1,46 +19,6% ----8,928,654 15-7
21-08-26 33,007,926,54+1,38 +21,1% ----7,927,922 15-7
21-08-26 34,007,195,66+1,53 +27,0% ----7,197,191 15-7
21-08-26 35,006,704,82+1,88 +39,0% 6,657,056,705,856 15-7
21-08-26 36,005,984,03+1,95 +48,4% ----5,985,983 15-7
21-08-26 37,005,203,32+1,88 +56,6% ----5,204,35102 15-7
21-08-26 38,004,252,68+1,57 +58,6% ----4,253,1045 15-7
21-08-26 39,003,402,13+1,27 +59,6% ----3,403,054 15-7
21-08-26 40,002,951,67+1,28 +76,6% ----2,952,2658 15-7
21-08-26 41,002,271,30+0,97 +74,6% ----2,351,8241 15-7
21-08-26 42,001,781,01+0,77 +76,2% --2,001,951,4178 15-7
21-08-26 43,001,400,78+0,62 +79,5% ----1,401,15144 15-7
21-08-26 44,001,180,60+0,58 +96,7% ----1,200,89280 15-7
21-08-26 45,000,920,47+0,45 +95,7% 0,85--0,920,65482 15-7
21-08-26 46,000,700,36+0,34 +94,4% --0,950,700,45154 15-7
21-08-26 47,000,550,27+0,28 +103,7% --0,620,570,45130 15-7
21-08-26 48,000,350,21-- -- 0,350,480,390,35106 9-7
21-08-26 50,000,260,11+0,15 +136,4% --0,290,260,261 15-7
21-08-26 52,000,680,05-- -- ----0,680,6810 3-6
21-08-26 54,000,090,03+0,06 +200,0% ----0,090,098 15-7
21-08-26 56,000,370,01-- -- ----0,370,3771 3-6
18-09-26 16,00--23,27-- -- --------0 --
18-09-26 18,00--21,28-- -- --------0 --
18-09-26 20,0022,4519,29-- -- ----22,4522,453 2-6
18-09-26 22,00--17,30-- -- --------0 --
18-09-26 24,00--15,32-- -- --------0 --
18-09-26 26,00--13,35-- -- --------0 --
18-09-26 27,00--12,38-- -- 14,5014,95----0 --
18-09-26 28,0013,2011,48-- -- ----13,2013,201 25-5
18-09-26 29,00--10,51-- -- --------0 --
18-09-26 30,009,809,57-- -- 11,6012,059,809,802 17-6
18-09-26 31,007,408,64-- -- ----7,407,403 6-7
18-09-26 32,0010,007,74+2,26 +29,2% ----10,0010,003 15-7
18-09-26 33,007,106,88-- -- ----7,106,554 14-7
18-09-26 34,007,206,06+1,14 +18,8% 7,858,307,207,003 15-7
18-09-26 35,007,005,27+1,73 +32,8% ----7,007,001 15-7
18-09-26 36,004,554,56-- -- 6,206,604,554,292 29-6
18-09-26 37,004,133,86-- -- ----4,134,131 10-7
18-09-26 38,004,903,29+1,61 +48,9% 4,715,054,904,2013 15-7
18-09-26 39,004,202,76+1,44 +52,2% 3,984,284,204,203 15-7
18-09-26 40,003,552,30+1,25 +54,3% 3,403,653,552,9027 15-7
18-09-26 41,002,881,83+1,05 +57,4% 2,883,143,072,6043 15-7
18-09-26 42,002,551,51+1,04 +68,9% 2,372,552,552,0032 15-7
18-09-26 43,002,101,25+0,85 +68,0% ----2,101,7219 15-7
18-09-26 44,001,751,01+0,74 +73,3% ----1,751,3952 15-7
18-09-26 45,001,390,85+0,54 +63,5% ----1,391,223 15-7
18-09-26 46,001,070,68+0,39 +57,4% ----1,080,858 15-7
18-09-26 48,000,730,46+0,27 +58,7% ----0,730,607 15-7
18-09-26 50,000,530,30+0,23 +76,7% ----0,530,4112 15-7
18-09-26 52,000,320,22+0,10 +45,5% ----0,320,308 15-7
18-09-26 54,000,150,16-- -- ----0,150,151 1-7
18-09-26 56,000,180,12+0,06 +50,0% ----0,180,182 15-7
18-09-261.00558,000,060,10+0,04 +40,0% 0,053,600,060,061 3-7
18-09-26 60,000,050,04-- -- --------1 8-7
18-09-26 65,000,040,01-- -- ----0,050,048 14-7
18-09-26 70,000,010,02-- -- ----0,010,011 13-7
18-09-2610775,000,010,01-- -- ----0,010,011 29-6
18-09-264780,000,010,01-- -- --0,100,010,011 18-6
18-09-261085,000,010,02-- -- --0,060,010,011 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 16,0023,3023,33-- -- ----23,3023,204 14-5
18-12-26 18,3521,0521,01-- -- ----21,0521,0520 7-7
18-12-26 20,00--19,40-- -- --------0 --
18-12-26 22,0031,5017,47+14,03 +80,3% 19,5020,1031,5031,501 13-8
18-12-261522,9420,2016,57+1,99 +12,0% ----20,2020,2010 17-2
18-12-26 24,0017,4515,57-- -- 17,6518,1017,4517,4520 8-7
18-12-26 25,0016,7514,65-- -- ----16,7516,755 3-3
18-12-26 26,0012,8113,71-- -- 15,7016,2012,8112,819 6-7
18-12-26 27,00--12,80-- -- --------0 --
18-12-26 27,5311,5212,32-- -- 14,2514,7511,5211,523 12-5
18-12-26 28,0010,0911,90-- -- ----10,0910,093 23-6
18-12-26 29,00--11,04-- -- --------0 --
18-12-26 30,0011,4010,18+1,22 +12,0% ----11,4011,401 15-7
18-12-26 32,129,808,47+1,33 +15,7% ----9,809,802 15-7
18-12-26 34,006,557,08-- -- ----6,556,058 1-7
18-12-26 36,706,405,33+1,07 +20,1% ----6,406,402 15-7
18-12-26 38,005,804,60+1,20 +26,1% ----5,805,805 15-7
18-12-26 40,004,373,64+0,73 +20,1% ----4,374,377 15-7
18-12-267942,004,002,88+0,96 +33,3% 2,00--4,003,2641 15-7
18-12-26 44,003,002,24+0,76 +33,9% 0,20--3,002,713 15-7
18-12-26 45,881,991,79-- -- ----1,991,984 10-7
18-12-26 48,001,401,39-- -- --------2 14-7
18-12-26 50,001,511,10+0,41 +37,3% --2,501,511,4243 15-7
18-12-26 52,001,150,86+0,29 +33,7% ----1,151,151 15-7
18-12-26 54,000,990,64+0,35 +54,7% ----0,990,991 15-7
18-12-26 55,000,870,62+0,25 +40,3% ----0,900,7684 15-7
18-12-26 56,000,720,55+0,17 +30,9% ----0,720,721 15-7
18-12-26 58,000,450,45-- -- ----0,450,452 25-6
18-12-26 60,000,280,36-- -- --------1 8-7
18-12-26 65,000,190,21-- -- --------1 8-7
18-12-26 70,000,160,13-- -- ----0,160,162 9-7
18-12-26 80,000,060,04-- -- ----0,060,061 7-7
18-12-26 90,000,080,01-- -- ----0,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0024,2023,38-- -- ----24,2023,902 11-6
19-03-27 18,00--21,45-- -- --------0 --
19-03-27120,0021,3519,56+1,94 +9,9% ----21,3521,351 27-4
19-03-27 22,00--17,73-- -- --------0 --
19-03-27 24,0016,5015,90-- -- ----16,5016,5040 10-7
19-03-27 26,0014,5014,14-- -- ----14,5014,501 27-5
19-03-27 27,00--13,29-- -- 14,9515,65----0 --
19-03-27 28,00--12,46-- -- --------0 --
19-03-27 29,00--11,64-- -- --------0 --
19-03-27 30,0012,1510,86+1,29 +11,9% ----12,1512,151 15-7
19-03-27 32,008,959,37-- -- ----8,958,952 30-6
19-03-27 34,007,908,00-- -- ----7,907,9029 13-7
19-03-27 36,007,226,77-- -- --------1 10-7
19-03-27 38,007,055,65+1,40 +24,8% 6,957,307,056,255 15-7
19-03-27 40,005,804,64+1,16 +25,0% ----5,805,556 15-7
19-03-27 42,004,953,79+1,16 +30,6% 4,885,254,954,6826 15-7
19-03-271.20944,003,003,15+0,91 +28,9% 4,014,413,053,0010 14-7
19-03-27 46,003,302,62+0,68 +26,0% ----3,303,305 15-7
19-03-27 48,002,952,15+0,80 +37,2% ----2,952,9510 15-7
19-03-27 50,002,481,79+0,69 +38,5% ----2,502,32116 15-7
19-03-27 52,001,501,47-- -- --3,011,501,508 14-7
19-03-27 55,001,431,12+0,31 +27,7% ----1,431,4312 15-7
19-03-271.12560,000,570,72+0,29 +40,3% ----0,570,572 3-7
19-03-27 70,000,350,33-- -- ----0,350,357 14-7
18-06-27 16,00--23,47-- -- --------0 --
18-06-27 18,00--21,72-- -- --------0 --
18-06-27 20,00--19,88-- -- --------0 --
18-06-27 22,00--18,06-- -- --------0 --
18-06-27 24,00--16,31-- -- --------0 --
18-06-27 25,0016,8015,46+1,34 +8,7% ----16,8616,805 15-7
18-06-27 26,0013,5514,64-- -- ----13,5513,5510 22-6
18-06-27 27,00--13,83-- -- --------0 --
18-06-27 28,0012,8013,04-- -- ----12,8012,801 12-5
18-06-27 29,00--12,29-- -- --------0 --
18-06-27 30,0011,1511,54-- -- 13,1513,8511,1511,151 14-7
18-06-27 32,009,6010,14-- -- 11,6512,309,609,601 1-7
18-06-27 34,009,708,83+0,87 +9,9% ----9,709,701 15-7
18-06-27 35,009,908,23+1,67 +20,3% ----9,909,9010 15-7
18-06-27 36,008,907,63+1,27 +16,6% ----8,908,502 15-7
18-06-27 38,007,106,58-- -- ----7,107,101 9-7
18-06-27 40,006,995,55+1,44 +25,9% ----6,996,405 15-7
18-06-27 42,004,144,67-- -- ----4,144,1480 1-7
18-06-27 44,004,753,99-- -- 5,005,354,834,7513 8-7
18-06-27 45,003,973,67-- -- 4,554,933,973,975 10-7
18-06-27 46,003,823,38-- -- ----3,823,824 9-7
18-06-27 48,003,452,89-- -- ----3,453,4516 8-7
18-06-27 50,003,322,47+0,85 +34,4% 3,133,413,322,9512 15-7
18-06-27 55,002,061,67+0,39 +23,4% 2,112,392,062,061 15-7
18-06-27 60,001,531,13+0,40 +35,4% --8,001,531,4029 15-7
18-06-27 70,000,530,56-- -- --------4 9-7
18-06-27 80,000,310,31-- -- --3,000,310,2530 24-6
18-06-27 90,000,300,18-- -- ----0,300,301 31-3
18-06-27237100,000,390,06+0,08 +133,3% ----0,390,3940 12-3
18-06-27 120,000,070,01-- -- ----0,070,072 31-3
17-12-27 15,0024,4524,75-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3521,78+19,57 +89,9% ----41,3541,352 16-10
17-12-27 22,9418,8517,90-- -- ----18,8518,853 9-7
17-12-27 24,00--17,06-- -- --------0 --
17-12-27 25,0014,6516,27-- -- ----14,6514,651 26-6
17-12-27 26,0013,8015,49-- -- ----13,8013,804 3-7
17-12-27 27,5313,0014,39-- -- ----13,0013,001 2-7
17-12-27 30,0014,4012,65+1,75 +13,8% ----14,4014,401 15-7
17-12-27 32,1212,7011,31+1,39 +12,3% ----12,7012,702 15-7
17-12-27 36,707,788,73-- -- --------5 2-7
17-12-27 40,008,507,18+1,32 +18,4% ----8,507,956 15-7
17-12-27 45,885,204,92-- -- ----5,205,2010 10-7
17-12-27 50,004,803,78+1,02 +27,0% ----4,804,7952 15-7
17-12-27 55,003,302,88-- -- ----3,303,302 9-7
17-12-2713560,002,622,15+0,48 +22,3% --3,702,622,6215 15-7
17-12-27 70,001,221,26-- -- ----1,221,221 7-7
17-12-27 80,000,990,76+0,23 +30,3% ----0,990,993 15-7
17-12-2710290,000,580,46+0,12 +26,1% ----0,580,584 15-7
17-12-27 100,000,400,26+0,14 +53,8% ----0,400,401 15-7
17-12-27 120,000,130,09-- -- ----0,130,131 23-6
16-06-28 20,00--20,78-- -- --------0 --
16-06-28 24,00--17,77-- -- --------0 --
16-06-28 26,00--16,32-- -- --------0 --
16-06-28 28,00--14,94-- -- --------0 --
16-06-28 30,00--13,65-- -- --------0 --
16-06-28 35,0011,2510,79-- -- --22,0011,2511,251 7-7
16-06-28 40,007,758,41-- -- ----7,757,751 24-6
16-06-28 45,006,106,45-- -- ----6,106,101 6-7
16-06-28 50,005,805,06-- -- ----5,805,801 8-7
16-06-28 55,00--3,93-- -- --------0 --
16-06-28 60,003,153,14-- -- ----3,153,152 13-7
16-06-28 80,00--1,41-- -- --------0 --
15-12-28 15,0025,0525,25-- -- ----25,0525,0510 19-6
15-12-28 20,0019,5021,38-- -- ----19,5019,501 3-7
15-12-28 24,0018,7518,42-- -- ----18,7518,759 17-6
15-12-28 25,0016,5817,73-- -- ----16,5816,5810 26-6
15-12-28 26,0027,0017,05-- -- ----27,0027,001 30-1
15-12-283428,0022,1015,75+1,88 +11,9% ----22,1022,1010 4-2
15-12-28 30,0015,8014,52-- -- ----15,8015,802 8-7
15-12-28 35,0013,0011,81+1,19 +10,1% ----13,0013,001 15-7
15-12-28 40,009,509,54-- -- --12,109,509,501 13-7
15-12-28 45,007,307,60-- -- ----7,307,301 30-6
15-12-28 50,006,826,13-- -- ----7,056,823 8-7
15-12-28 55,006,054,98-- -- ----6,056,051 8-6
15-12-28 60,004,904,06-- -- ----4,904,8810 8-7
15-12-28 70,003,312,83+0,48 +17,0% ----3,313,3110 15-7
15-12-28 80,002,412,05+0,36 +17,6% ----2,412,4110 15-7
15-12-28 90,002,251,53-- -- ----2,252,251 2-6
15-12-28 100,001,701,16-- -- ----1,701,701 2-6
15-12-28 120,000,730,68-- -- ----0,730,732 7-7
15-12-28 150,000,470,25-- -- ----0,480,472 10-7
21-12-29 15,00--26,08-- -- --------0 --
21-12-29 20,0029,7522,26-- -- ----29,7529,752 10-3
21-12-29 24,00--19,68-- -- --------0 --
21-12-29 25,0017,5019,00-- -- ----17,5017,501 3-7
21-12-29 26,00--18,40-- -- --------0 --
21-12-29128,0041,1517,25+1,63 +9,4% ----41,1541,151 13-11
21-12-29 30,0017,4016,10-- -- ----17,4017,4011 9-7
21-12-29 35,0016,3013,64+2,66 +19,5% ----16,3016,301 15-7
21-12-29 40,0013,4011,60+1,80 +15,5% 9,40--13,4012,803 15-7
21-12-29 45,009,109,91-- -- ----9,109,077 1-7
21-12-29 50,008,458,44-- -- ----8,558,4542 13-7
21-12-2962055,006,957,32+0,89 +12,2% ----6,956,6574 24-6
21-12-29 60,006,306,30-- -- ----6,406,25221 13-7
21-12-29 70,004,604,74-- -- ----4,604,6010 14-7
21-12-29 80,004,253,60+0,65 +18,1% ----4,254,251 15-7
21-12-29 90,003,802,82-- -- ----3,803,802 2-6
21-12-29 100,002,002,23-- -- ----2,002,001 23-6
21-12-29 120,001,511,42-- -- --4,501,511,513 12-5
21-12-2935150,000,880,77+0,21 +27,3% ----0,880,882 2-7
20-12-30 15,00--26,39-- -- --------0 --
20-12-30 20,0024,0023,13-- -- ----24,0024,004 10-7
20-12-30 24,00--20,81+1,76 +8,5% --------0 --
20-12-30 25,0021,2520,16+1,09 +5,4% ----21,2521,253 15-7
20-12-30 26,0020,7519,69-- -- ----20,7520,751 22-5
20-12-30 28,0019,3518,68-- -- ----19,3519,351 10-7
20-12-30 30,0016,1017,57-- -- ----16,1016,103 3-7
20-12-30 35,0015,9015,28-- -- ----15,9015,25311 7-7
20-12-30 40,0014,9013,32+1,58 +11,9% ----14,9014,6039 15-7
20-12-30 45,0010,8011,61-- -- ----10,8010,6040 2-7
20-12-30 50,0012,5510,23+2,32 +22,7% ----12,5512,554 15-7
20-12-30 55,0010,509,08+1,42 +15,6% ----10,5010,501 15-7
20-12-30 60,008,408,10-- -- ----8,408,401 10-7
20-12-30 70,006,716,42-- -- 4,10--6,716,711 9-7
20-12-30 80,005,355,20-- -- 4,20--5,355,3520 1-6
20-12-30 90,003,804,21-- -- ----3,803,804 22-6
20-12-30 100,004,003,51-- -- ----4,004,001 17-6
20-12-30 120,002,502,42-- -- ----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?