Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,8139,06+1,75 +4,5% 40,92539,615934.55513:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 3.058 (1.822 Calls, 1.236 Puts)
Totaal open interest bij opening 92.485 (84.228 Calls, 8.257 Puts)
Call / Put ratio 1,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,64-- -- ----24,2524,251 5-3
19-06-26 20,0038,9019,64+19,26 +98,1% ----38,9038,9010 18-11
19-06-26 22,0023,7617,65-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,66-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1414,66-- -- ----18,1418,141 18-3
19-06-26 26,00--13,67-- -- --------0 --
19-06-26 27,00--12,68-- -- --------0 --
19-06-26 28,0010,9011,69-- -- ----10,9010,902 18-5
19-06-26 29,0010,9510,70+0,25 +2,3% 10,0010,4010,9510,951 22-5
19-06-26 30,009,009,72-0,72 -7,4% ----9,009,002 22-5
19-06-26 32,00--7,77-- -- --------0 --
19-06-26 33,006,356,82-- -- 6,156,506,356,351 13-5
19-06-26 34,005,055,89-- -- ----5,055,051 15-5
19-06-26 35,004,235,00-0,77 -15,4% ----4,234,2310 22-5
19-06-26 36,004,884,14-- -- ----5,254,882 19-5
19-06-26 37,002,753,36-0,61 -18,2% ----2,772,7510 22-5
19-06-2626338,002,312,66-0,35 -13,2% 2,152,422,312,0017 22-5
19-06-26 39,001,752,03-0,28 -13,8% ----1,751,5052 22-5
19-06-26 40,001,281,53-0,25 -16,3% ----1,521,11298 22-5
19-06-26 41,000,851,10-0,25 -22,7% ----1,270,8055 22-5
19-06-26 42,000,620,79-0,17 -21,5% 0,60--0,840,5517 22-5
19-06-26 43,000,430,58-0,15 -25,9% ----0,710,4214 22-5
19-06-2618.78544,000,300,42-0,11 -26,2% --0,750,520,304 22-5
19-06-26 45,000,210,29-0,08 -27,6% 0,070,550,270,2169 22-5
19-06-2653.04146,000,150,20-0,04 -20,0% ----0,180,153 22-5
19-06-26 47,000,100,15-0,05 -33,3% ----0,100,1010 22-5
19-06-26 48,000,070,12-0,05 -41,7% ----0,110,0714 22-5
19-06-26 49,000,080,07-- -- ----0,080,085 13-5
19-06-26 50,000,050,05-- -- --4,000,060,0544 18-5
19-06-26 52,000,040,02-- -- --0,520,050,0445 20-5
19-06-26 54,000,060,01-- -- ----0,060,061 21-5
19-06-26 55,000,040,02-- -- --0,060,040,042 12-5
19-06-261.04756,000,020,01-- -- ----0,020,022 15-5
19-06-261.05358,000,010,01-- -- ----0,010,011 19-5
19-06-262.61860,000,020,01+0,01 +100,0% --0,290,020,022 20-5
19-06-2640865,000,020,01+0,01 +100,0% --0,050,020,022 12-5
19-06-263.72870,000,010,010,00 0,0% ----0,010,0150 21-5
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,010,00 0,0% ----0,010,011 14-5
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,010,010,00 0,0% --0,010,010,011 14-5
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--19,69-- -- --------0 --
17-07-26 22,00--17,71-- -- --------0 --
17-07-26 24,00--15,73-- -- --------0 --
17-07-26 26,00--13,80-- -- --------0 --
17-07-26 27,00--12,82-- -- --------0 --
17-07-26 28,00--11,84-- -- --------0 --
17-07-26 29,00--10,87-- -- --------0 --
17-07-26 30,00--9,92-- -- --------0 --
17-07-26 32,00--8,05-- -- 7,357,80----0 --
17-07-26 33,00--7,16-- -- 6,506,90----0 --
17-07-26 34,005,706,29-0,59 -9,4% 5,656,055,705,703 22-5
17-07-26 35,005,705,47-- -- ----5,705,7020 21-5
17-07-26 36,004,374,69-- -- ----4,374,371 18-5
17-07-26 37,003,403,96-0,56 -14,1% 3,433,703,503,304 22-5
17-07-26 38,002,743,31-0,57 -17,2% 2,853,062,742,742 22-5
17-07-26 39,002,322,73-0,41 -15,0% 2,312,482,322,321 22-5
17-07-26 40,001,732,23-0,50 -22,4% ----2,251,7029 22-5
17-07-26 41,002,281,75-- -- 1,441,572,282,281 19-5
17-07-26 42,001,471,40-- -- ----1,471,471 21-5
17-07-26 43,000,841,12-0,28 -25,0% 0,901,021,090,8417 22-5
17-07-26 44,000,700,89-0,19 -21,3% 0,680,810,710,7011 22-5
17-07-26 45,000,920,71-- -- 0,530,650,920,921 20-5
17-07-26 46,000,720,57+0,15 +26,3% --1,00----1 22-5
17-07-26 47,000,540,44-- -- 0,320,410,540,547 20-5
17-07-26 48,000,270,34-0,07 -20,6% ----0,290,2720 22-5
17-07-26 49,000,330,26-- -- ----0,330,3350 19-5
17-07-2614350,000,320,21-0,02 -9,5% ----0,320,302 19-5
17-07-26 52,000,120,14-- -- ----0,120,121 18-5
17-07-26 54,000,130,10-- -- ----0,130,13108 19-5
17-07-26 56,00--0,07-- -- --------0 --
17-07-26 58,00--0,02-- -- --------0 --
17-07-26 60,00--0,01-- -- --0,08----0 --
21-08-26 20,00--19,74-- -- --------0 --
21-08-26 22,00--17,77-- -- --------0 --
21-08-26 24,00--15,82-- -- --------0 --
21-08-26 26,00--13,88-- -- --------0 --
21-08-26 27,00--12,93-- -- --------0 --
21-08-26 28,00--11,99-- -- --------0 --
21-08-26 29,00--11,06-- -- --------0 --
21-08-26 30,00--10,15-- -- --------0 --
21-08-26 32,00--8,40-- -- --------0 --
21-08-26 33,00--7,56-- -- --------0 --
21-08-26 34,006,256,76-0,51 -7,5% ----6,256,253 22-5
21-08-26 35,00--5,99-- -- --------0 --
21-08-26 36,005,405,26-- -- ----5,405,401 21-5
21-08-26 37,004,204,59-0,39 -8,5% ----4,204,203 22-5
21-08-26 38,003,483,97-0,49 -12,3% ----3,483,485 22-5
21-08-26 39,002,953,40-0,45 -13,2% ----2,952,9510 22-5
21-08-26 40,002,522,88-0,36 -12,5% ----2,562,525 22-5
21-08-26 41,002,152,42-0,27 -11,2% ----2,152,1530 22-5
21-08-26 42,002,202,05-- -- ----2,202,201 19-5
21-08-26 43,001,751,72-- -- ----1,751,752 21-5
21-08-26 44,001,471,45-- -- ----1,471,471 18-5
21-08-26 45,00--1,21-- -- --------0 --
21-08-26 46,000,851,02-0,17 -16,7% ----0,860,85115 22-5
21-08-26 48,000,880,71-- -- --1,050,880,881 19-5
21-08-26 50,000,600,47-- -- 0,300,520,600,601 19-5
21-08-26 52,00--0,31-- -- --------0 --
21-08-26 54,00--0,20-- -- --------0 --
21-08-26 56,00--0,12-- -- 0,070,26----0 --
18-09-26 16,00--23,75-- -- --------0 --
18-09-26 18,00--21,79-- -- 21,0521,55----0 --
18-09-26 20,0023,0019,84-- -- 19,2019,5523,0023,003 17-2
18-09-26 22,00--17,90-- -- --------0 --
18-09-26 24,00--15,98-- -- --------0 --
18-09-26 26,00--14,08-- -- 13,3513,80----0 --
18-09-26 28,0014,0512,20-- -- 11,5011,9514,0514,051 4-5
18-09-26 29,00--11,29-- -- --------0 --
18-09-26 30,009,7510,38-- -- ----9,759,752 13-5
18-09-26 32,009,688,66-- -- ----9,689,6815 19-5
18-09-26 34,006,607,08-0,48 -6,8% ----6,906,608 22-5
18-09-26 35,007,106,34-- -- ----7,107,056 19-5
18-09-26 36,005,005,64-- -- ----5,004,7511 13-5
18-09-2611738,003,954,38-0,38 -8,7% ----3,993,8515 22-5
18-09-26 40,002,883,32-0,44 -13,3% 1,10--3,562,8820 22-5
18-09-26 42,002,172,49-0,32 -12,9% 2,152,312,172,174 22-5
18-09-26 44,001,571,82-0,25 -13,7% ----1,671,574 22-5
18-09-26 46,001,151,30-0,15 -11,5% 1,111,261,181,1120 22-5
18-09-26 48,000,870,95-0,08 -8,4% ----1,000,876 22-5
18-09-26 50,000,700,700,00 0,0% ----0,700,703 22-5
18-09-26 52,000,450,53-0,08 -15,1% ----0,450,4510 22-5
18-09-26 54,000,420,39-- -- ----0,420,421 21-5
18-09-26 56,000,360,29-- -- ----0,360,361 19-5
18-09-26 58,000,240,22-- -- 0,10--0,240,241 21-5
18-09-26 60,000,170,170,00 0,0% ----0,170,171 22-5
18-09-26 65,000,110,08-- -- 0,05--0,110,111 30-4
18-09-26 70,000,040,040,00 0,0% ----0,040,041 22-5
18-09-26 75,000,030,01-- -- ----0,030,031 12-5
18-09-26 80,000,030,01-- -- --0,010,030,031 4-5
18-09-261185,000,040,03-- -- ----0,040,041 20-4
18-09-265090,000,050,03-- -- ----0,050,0510 1-4
18-09-2625100,000,050,03-- -- ----0,050,0520 2-2
18-09-262110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,0023,3023,83-- -- ----23,3023,204 14-5
18-12-26 18,3535,0021,54+13,46 +62,5% ----35,0035,001 15-12
18-12-26 20,00--19,95-- -- 19,2519,80----0 --
18-12-26 22,0031,5018,10+13,40 +74,0% ----31,5031,501 13-8
18-12-26 22,9420,2017,21-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7016,22-- -- ----17,7017,701 27-4
18-12-26 25,0016,7515,30-- -- ----16,7516,755 3-3
18-12-26 26,0014,0414,40-- -- ----14,0413,9318 30-3
18-12-26 27,5311,5213,04-- -- ----11,5211,523 12-5
18-12-26 28,00--12,62-- -- --------0 --
18-12-26 29,00--11,76-- -- --------0 --
18-12-26 30,0010,4010,93-0,53 -4,8% ----10,4010,402 22-5
18-12-26 32,129,059,27-0,22 -2,4% ----9,059,052 22-5
18-12-26 34,008,507,92-- -- 7,407,758,508,5010 20-5
18-12-26 36,705,506,16-0,66 -10,7% 5,655,955,705,504 22-5
18-12-26 38,004,955,41-0,46 -8,5% ----5,004,952 22-5
18-12-26 40,003,944,39-0,45 -10,3% ----4,203,8542 22-5
18-12-26 42,003,253,52-0,27 -7,7% ----3,253,005 22-5
18-12-26 44,002,872,81-- -- 0,20--2,872,806 21-5
18-12-26 45,881,992,26-0,27 -11,9% ----1,991,991 22-5
18-12-26 48,001,551,76-0,21 -11,9% ----1,611,5515 22-5
18-12-26 50,001,571,41-- -- ----1,571,4859 21-5
18-12-26 52,001,111,13-- -- 0,961,101,111,10184 14-5
18-12-26 54,000,820,90-0,08 -8,9% ----0,820,823 22-5
18-12-26 55,000,740,82-0,08 -9,8% 0,67--0,740,746 22-5
18-12-26 56,000,710,74-0,03 -4,1% ----0,710,711 22-5
18-12-26 58,000,610,59-- -- 0,480,590,630,612 21-5
18-12-26 60,000,500,48-- -- ----0,500,502 21-5
18-12-26 65,000,350,29-- -- ----0,350,351 19-5
18-12-26 70,000,240,19-- -- --------2 18-5
18-12-26 80,000,100,05-- -- ----0,100,105 19-5
18-12-26 90,000,080,01-- -- ----0,080,081 31-3
18-12-2651100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,03-- -- ----0,020,0236 24-2
19-03-27 16,00--23,95-- -- 22,7524,25----0 --
19-03-27 18,00--22,04-- -- 21,2521,95----0 --
19-03-27120,0021,3520,16-0,54 -2,7% ----21,3521,351 27-4
19-03-27 22,00--18,31-- -- 17,5518,25----0 --
19-03-27 24,00--16,53-- -- --------0 --
19-03-27 26,00--14,75-- -- 14,1014,65----0 --
19-03-27 28,00--13,11-- -- --------0 --
19-03-27 29,00--12,29-- -- --------0 --
19-03-27 30,0011,2511,53-0,28 -2,4% ----11,2511,251 22-5
19-03-27 32,0010,9010,05-- -- 9,459,8510,9010,902 20-5
19-03-27 34,008,408,67-- -- ----8,408,402 14-5
19-03-27 36,006,707,38-- -- ----6,726,7011 12-5
19-03-27 38,005,806,25-0,45 -7,2% ----5,955,8010 22-5
19-03-27 40,004,705,24-0,54 -10,3% 4,765,154,704,701 22-5
19-03-27 42,004,044,39-0,35 -8,0% ----4,054,003 22-5
19-03-27 44,003,853,65+0,20 +5,5% ----3,853,851 22-5
19-03-27 46,003,132,99-- -- ----3,133,131 21-5
19-03-27 48,002,642,49-- -- ----2,642,524 21-5
19-03-27 50,001,902,07-0,17 -8,2% ----1,901,901 22-5
19-03-27 52,001,601,74-- -- --3,011,601,6050 18-5
19-03-27 55,001,201,32-0,12 -9,1% ----1,201,134 22-5
19-03-27 60,000,860,84-- -- ----0,860,863 21-5
19-03-27 70,000,370,37-- -- ----0,370,374 14-5
18-06-27 25,0015,5016,02-0,52 -3,2% ----15,5015,501 22-5
18-06-27 26,00--15,23-- -- --------0 --
18-06-27 28,0012,8013,63-- -- ----12,8012,801 12-5
18-06-27 30,0012,5512,12-- -- ----12,5512,551 13-5
18-06-27 35,008,508,73-0,23 -2,6% ----8,558,306 22-5
18-06-27 40,005,646,06-0,42 -6,9% ----6,105,646 22-5
18-06-27 45,003,774,14-0,37 -8,9% ----3,773,771 22-5
18-06-2760150,002,592,76-0,17 -6,2% 2,462,732,672,592 22-5
18-06-27 55,001,941,89-- -- 1,65--1,991,943 21-5
18-06-27 60,001,251,30-0,05 -3,8% 1,151,311,251,251 22-5
18-06-27 70,000,760,65+0,11 +16,9% --------1 22-5
18-06-27 80,000,350,37-0,02 -5,4% ----0,350,3527 22-5
18-06-27 90,000,300,20-- -- ----0,300,301 31-3
18-06-27237100,000,390,12-0,01 -8,3% ----0,390,3940 12-3
18-06-27 120,000,070,03-- -- ----0,070,072 31-3
17-12-27 15,0037,6525,32+12,33 +48,7% ----37,6537,651 8-12
17-12-27 18,3541,3522,33+19,02 +85,2% ----41,3541,352 16-10
17-12-27 22,9437,2018,47+18,73 +101,4% ----37,2037,202 16-10
17-12-27 24,00--17,62-- -- --------0 --
17-12-27 25,0016,7516,84-0,09 -0,5% ----16,7516,751 22-5
17-12-27 26,0022,0416,07-- -- ----22,0422,045 19-2
17-12-27 27,5318,7014,92-- -- ----18,7018,701 13-2
17-12-27 30,0012,3013,19-0,89 -6,7% ----12,3012,304 22-5
17-12-27 32,1212,4011,76-- -- ----12,4012,401 21-5
17-12-27 36,709,309,16-- -- ----9,309,303 21-5
17-12-2725640,007,107,57-0,34 -4,5% 6,907,507,106,904 22-5
17-12-27 45,884,955,24-- -- ----4,954,509 12-5
17-12-27 50,003,904,08-0,18 -4,4% ----3,903,903 22-5
17-12-27 55,003,253,04-- -- ----3,253,255 20-5
17-12-27 60,002,002,25-- -- --------1 21-5
17-12-27 70,001,271,32-0,05 -3,8% ----1,271,2720 22-5
17-12-27 80,000,760,81-- -- ----0,760,762 13-5
17-12-27 90,000,590,50-- -- ----0,590,593 19-5
17-12-27 100,000,350,37-- -- ----0,350,356 13-5
17-12-2724120,000,180,14+0,01 +7,1% ----0,180,175 12-5
15-12-28 15,0032,4026,05+6,35 +24,4% ----32,4032,401 19-6
15-12-28 20,0023,0022,02-- -- ----23,0023,001 19-5
15-12-28 24,0018,5019,05-- -- ----18,5018,501 30-3
15-12-28 25,0018,0018,37-0,37 -2,0% ----18,0018,002 22-5
15-12-28 26,0027,0017,67-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,34-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6515,11-- -- 14,0515,4015,6515,652 14-5
15-12-28 35,0012,1012,28-0,18 -1,5% ----12,9512,0773 22-5
15-12-28 40,009,759,94-0,19 -1,9% 9,3510,209,759,50504 22-5
15-12-28 45,008,207,99-- -- ----8,208,201 21-5
15-12-28 50,007,206,48-- -- ----7,207,203 20-5
15-12-28 55,004,805,32-- -- ----5,304,805 12-5
15-12-28 60,004,154,37-0,22 -5,0% ----4,204,0771 22-5
15-12-28 70,002,823,00-- -- ----2,822,821 12-5
15-12-28 80,002,032,12-- -- 1,762,492,031,962 12-5
15-12-28 90,002,601,55-- -- 1,131,882,602,6017 19-3
15-12-28 100,001,251,18-- -- ----1,251,255 13-5
15-12-28 120,000,890,71-- -- ----0,890,8910 31-3
15-12-28 150,000,530,25-- -- ----0,550,532 2-4
21-12-29 20,0029,7522,99-- -- ----29,7529,752 10-3
21-12-29 25,0018,6019,65-- -- ----18,6018,601 12-5
21-12-29 26,00--19,03-- -- --------0 --
21-12-29 28,0041,1517,84+23,31 +130,7% ----41,1541,151 13-11
21-12-29 30,0016,2516,69-- -- ----16,2516,251 13-5
21-12-29 35,0013,8514,12-- -- ----13,8513,855 15-5
21-12-2943340,0012,2011,93-0,30 -2,5% 10,8012,5512,2012,201 22-5
21-12-29 45,009,4310,26-- -- ----9,439,431 12-5
21-12-29 50,008,158,71-- -- ----8,158,151 13-5
21-12-29 55,007,257,45-- -- ----7,257,254 13-5
21-12-29 60,006,456,45-- -- ----6,456,452 15-5
21-12-2918670,005,004,83-0,20 -4,1% ----5,005,001 21-5
21-12-29 80,003,773,69+0,08 +2,2% ----3,773,7725 22-5
21-12-29 90,002,882,89-- -- ----2,882,881 15-5
21-12-29 100,002,302,30-- -- 2,256,052,302,301 15-5
21-12-2925120,001,511,48-- -- 1,031,811,511,513 12-5
21-12-29 150,000,970,68+0,29 +42,6% ----0,970,9710 22-5
20-12-30 20,0024,0023,95-- -- ----24,0023,152 13-5
20-12-30 25,0020,5020,89-- -- ----20,5020,302 12-5
20-12-30 26,0020,7520,31+0,44 +2,2% ----20,7520,751 22-5
20-12-30 28,0024,2019,21-- -- ----24,2024,202 11-2
20-12-30 30,0019,5018,18-- -- ----19,5019,501 19-5
20-12-30 35,0016,6516,13-- -- ----16,6516,653 19-5
20-12-30 40,0013,5014,05-0,55 -3,9% ----13,5013,503 22-5
20-12-30 45,0012,0012,07-- -- ----12,0012,001 15-5
20-12-3020550,0011,0010,55+0,45 +4,3% 10,0012,5011,0011,001 22-5
20-12-3025055,009,059,44-0,02 -0,2% ----9,059,0011 12-5
20-12-30 60,008,307,98-- -- ----8,308,303 15-5
20-12-30 70,006,506,66-0,16 -2,4% 4,6014,706,506,501 22-5
20-12-30 80,005,455,30+0,15 +2,8% 4,20--5,455,452 22-5
20-12-30 90,004,454,37-- -- 3,8012,404,454,451 21-5
20-12-30 100,003,983,63+0,35 +9,6% ----3,983,9820 22-5
20-12-30 120,002,952,50-- -- ----2,952,952 12-5
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?