Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,0541,535-0,49 -1,2% 41,3540,56444.63412:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 11.213 (3.731 Calls, 7.482 Puts)
Totaal open interest bij opening 36.541 (21.793 Calls, 14.748 Puts)
Call / Put ratio 0,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--21,58-- -- --------0 --
15-05-26 22,00--19,58-- -- --------0 --
15-05-26 24,00--17,58-- -- --------0 --
15-05-26 26,00--15,59-- -- --------0 --
15-05-26 27,00--14,60-- -- --------0 --
15-05-26 28,00--13,60-- -- --------0 --
15-05-26 29,00--12,62-- -- --------0 --
15-05-26 30,00--11,65-- -- --------0 --
15-05-26 32,00--9,70-- -- --------0 --
15-05-26 33,0011,468,77-- -- ----11,4611,4615 17-4
15-05-26 34,00--7,82-- -- --------0 --
15-05-26635,008,396,84-0,12 -1,8% ----8,398,396 16-4
15-05-26 36,007,225,91-- -- ----7,227,222 17-4
15-05-262537,005,675,05-0,14 -2,8% ----5,675,6725 15-4
15-05-26 38,007,004,21-- -- ----7,006,002 17-4
15-05-26 39,005,543,43-- -- ----5,545,541 20-4
15-05-26 40,004,512,72-- -- ----4,514,511 20-4
15-05-2633341,001,852,11-0,26 -12,3% 1,812,041,851,8525 24-4
15-05-26 42,001,251,60-0,35 -21,9% ----1,311,2524 24-4
15-05-26 43,001,101,19-0,09 -7,6% ----1,100,9240 24-4
15-05-2626444,000,800,87-0,07 -8,0% 0,680,780,810,6760 24-4
15-05-26 45,000,500,63-0,13 -20,6% 0,450,500,520,45106 24-4
15-05-2692746,000,360,45-0,09 -20,0% --2,500,360,3259 24-4
15-05-26 47,000,230,31-0,08 -25,8% ----0,260,236 24-4
15-05-26 48,000,150,23-0,08 -34,8% ----0,170,1535 24-4
15-05-26 49,000,400,16-- -- 0,060,150,400,401 21-4
15-05-26 50,000,070,12-0,05 -41,7% ----0,070,071 24-4
15-05-26 51,000,120,08-- -- ----0,120,123 22-4
15-05-26 52,000,040,06-0,02 -33,3% ----0,040,044 24-4
15-05-26254,000,050,03-- -- --0,070,050,052 16-4
15-05-26156,000,500,02-- -- ----0,500,502 10-3
15-05-26658,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,12----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26 18,0024,2523,62-- -- ----24,2524,251 5-3
19-06-26 20,0038,9021,63+17,27 +79,8% ----38,9038,9010 18-11
19-06-26 22,0023,7619,64-- -- ----23,79--75 4-2
19-06-26 24,0020,1017,67-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1416,69-- -- ----18,1418,141 18-3
19-06-26 26,00--15,72-- -- --------0 --
19-06-26 27,00--14,75-- -- --------0 --
19-06-26 28,0016,4513,80-- -- ----16,4516,452 3-3
19-06-26 29,00--12,85-- -- --------0 --
19-06-269630,0012,0511,92-0,12 -1,0% ----12,0512,051 23-4
19-06-26 32,00--9,94-- -- --------0 --
19-06-26 33,008,159,09-- -- ----8,158,155 7-4
19-06-26 34,006,358,18-- -- ----6,356,351 31-3
19-06-26 35,008,107,28-- -- ----8,108,101 16-4
19-06-26 36,006,306,45-- -- ----6,316,304 13-4
19-06-26 37,005,805,65-- -- ----5,805,8059 14-4
19-06-26 38,005,754,90-- -- ----5,755,751 22-4
19-06-26 39,005,254,18-- -- ----5,255,251 17-4
19-06-26 40,003,603,53+0,07 +2,0% ----3,603,606 24-4
19-06-26 41,002,852,95-0,10 -3,4% ----2,852,853 24-4
19-06-26 42,002,392,46-0,07 -2,8% ----2,442,1037 24-4
19-06-26 43,001,742,02-0,28 -13,9% ----1,751,7427 24-4
19-06-26 44,001,591,64-0,05 -3,0% ----1,601,4096 24-4
19-06-26 45,001,251,33-0,08 -6,0% ----1,301,252.546 24-4
19-06-26 46,000,981,08-0,10 -9,3% ----0,980,98103 24-4
19-06-2616447,000,720,87-0,15 -17,2% 0,700,810,720,7211 24-4
19-06-26 48,000,600,70-0,10 -14,3% ----0,650,5941 24-4
19-06-26 49,000,700,58-- -- ----0,720,705 22-4
19-06-264.53750,000,390,46-0,07 -15,2% 0,330,430,390,395 24-4
19-06-26 52,000,230,30-0,07 -23,3% ----0,270,2386 24-4
19-06-26 54,000,180,21-0,03 -14,3% 0,090,200,180,1889 24-4
19-06-266.68655,000,150,16-0,04 -25,0% ----0,150,154 23-4
19-06-26 56,000,140,13-- -- ----0,140,141 15-4
19-06-26 58,000,140,08-- -- ----0,140,143 8-4
19-06-26 60,000,050,050,00 0,0% --0,290,050,051 24-4
19-06-26 65,000,050,01+0,04 +400,0% ----0,050,053 24-4
19-06-263.72970,000,020,01-- -- 0,010,070,020,022 20-4
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,050,010,011 25-3
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,010,020,022 16-2
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--21,81-- -- --------0 --
17-07-26 22,00--19,82-- -- --------0 --
17-07-26 24,00--17,85-- -- --------0 --
17-07-26 26,00--15,92-- -- --------0 --
17-07-26 28,00--13,92-- -- --------0 --
17-07-26 29,00--12,97-- -- --------0 --
17-07-26 30,00--12,07-- -- --------0 --
17-07-26 32,00--10,16-- -- --------0 --
17-07-26 34,00--8,46-- -- --------0 --
17-07-26 35,00------ -- --------0 --
17-07-26 36,00--6,83-- -- --------0 --
17-07-26 37,00--6,07-- -- --------0 --
17-07-26 38,00--5,34-- -- --------0 --
17-07-26 39,00--4,67-- -- --------0 --
17-07-26 40,00--4,04-- -- --------0 --
17-07-26 41,00--3,47-- -- --------0 --
17-07-26 42,00--2,96-- -- --------0 --
17-07-26 43,00--2,53-- -- --------0 --
17-07-26 44,002,002,12-0,12 -5,7% ----2,001,9927 24-4
17-07-26 45,00--1,79-- -- --------0 --
17-07-261146,001,521,48-0,08 -5,4% ----1,521,521 23-4
17-07-26 47,00--1,28-- -- --------0 --
17-07-26 48,001,351,06-- -- ----1,351,3515 22-4
17-07-26 49,00--0,90-- -- --------0 --
17-07-26 50,000,740,75-0,01 -1,3% ----0,740,742 24-4
17-07-26 52,000,450,52-0,07 -13,5% ----0,450,4410 24-4
17-07-26 54,00--0,37-- -- --------0 --
17-07-26 56,00--0,25-- -- --------0 --
17-07-26 58,00--0,17-- -- --------0 --
17-07-26 60,00--0,11-- -- --0,57----0 --
18-09-26 16,00--25,82-- -- --------0 --
18-09-26 18,00--23,97-- -- --------0 --
18-09-26 20,0023,0021,95-- -- ----23,0023,003 17-2
18-09-26 22,00--20,07-- -- --------0 --
18-09-26 24,00--18,07-- -- --------0 --
18-09-26 26,00--16,17-- -- --------0 --
18-09-26 28,0015,2014,24-- -- ----15,2015,201 22-4
18-09-26 29,00--13,27-- -- --------0 --
18-09-26 30,0015,4012,47-- -- ----15,4014,402 17-4
18-09-26 32,00--10,61-- -- --------0 --
18-09-26 34,009,009,10-0,10 -1,1% ----9,009,001 24-4
18-09-26 35,0010,408,33-- -- ----10,4010,401 20-4
18-09-26 36,008,257,57-- -- ----8,258,251 22-4
18-09-26 38,008,506,21-- -- ----8,508,506 17-4
18-09-26 40,005,084,98-- -- ----5,085,0046 23-4
18-09-26 42,004,013,94+0,07 +1,8% ----4,013,5737 24-4
18-09-26 44,002,983,09-0,11 -3,6% ----2,982,822 24-4
18-09-26 46,002,302,38-0,08 -3,4% ----2,302,301 24-4
18-09-26 48,001,741,86-0,12 -6,5% ----1,821,749 24-4
18-09-26 50,001,891,43-- -- ----1,951,896 21-4
18-09-26 52,001,001,10-0,10 -9,1% ----1,001,007 24-4
18-09-26 54,000,980,86-- -- ----0,980,9810 22-4
18-09-26 56,000,760,67-- -- ----0,760,76100 22-4
18-09-26 58,000,740,53-- -- ----0,740,623 17-4
18-09-26 60,000,380,42-0,04 -9,5% ----0,380,356 24-4
18-09-26 65,000,210,24-0,03 -12,5% ----0,210,213 24-4
18-09-26 70,000,120,14-0,02 -14,3% ----0,120,122 24-4
18-09-26 75,000,230,08-- -- ----0,230,236 11-3
18-09-26 80,000,040,05-0,01 -20,0% ----0,040,041 24-4
18-09-26 85,000,040,03-- -- ----0,040,041 20-4
18-09-26 90,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,050,130,132 28-11
18-12-26 16,00--25,88-- -- --------0 --
18-12-26 18,3535,0023,67+11,33 +47,9% ----35,0035,001 15-12
18-12-26 20,00--22,05-- -- --------0 --
18-12-26 22,0031,5020,22+11,28 +55,8% ----31,5031,501 13-8
18-12-261522,9420,2019,30-0,13 -0,7% ----20,2020,2010 17-2
18-12-26 24,0019,2018,30-- -- --24,0019,2019,2033 17-2
18-12-26 25,0016,7517,40-- -- ----16,7516,755 3-3
18-12-2611026,0014,0416,47-0,07 -0,4% ----14,0413,9318 30-3
18-12-26 27,5336,9015,12+21,78 +144,0% ----36,9036,901 13-11
18-12-26 28,00--14,69-- -- --------0 --
18-12-26 29,00--13,84-- -- --------0 --
18-12-26 30,0011,0513,01-- -- ----11,0511,051 31-3
18-12-26 32,1211,3911,33+0,06 +0,5% ----11,3911,3920 24-4
18-12-26 34,0010,099,90-- -- ----10,0910,095 10-4
18-12-26 36,708,678,04-- -- ----8,678,674 22-4
18-12-26 38,007,957,21-- -- ----7,957,9510 17-4
18-12-26 40,006,006,08-0,08 -1,3% ----6,006,001 24-4
18-12-26 42,005,605,09-- -- ----5,605,603 22-4
18-12-26 44,004,124,18-0,06 -1,4% ----4,124,1220 24-4
18-12-26 45,883,543,48-- -- ----3,543,541 23-4
18-12-26 48,003,522,83-- -- ----3,523,521 21-4
18-12-26 50,002,302,33-0,03 -1,3% ----2,302,102 24-4
18-12-26 52,002,151,91-- -- ----2,152,157 17-4
18-12-26 54,001,891,58-- -- ----1,891,896 8-4
18-12-26 55,002,041,43-- -- ----2,042,0425 17-4
18-12-26 56,001,751,29-- -- ----1,751,7510 17-4
18-12-26 58,001,191,08-- -- ----1,221,192 17-4
18-12-26 60,000,880,89-- -- ----0,900,886 23-4
18-12-26 65,000,500,56-0,06 -10,7% ----0,500,501 24-4
18-12-261.77570,000,380,35-0,03 -8,6% ----0,380,385 15-4
18-12-26 80,000,160,15-- -- ----0,160,161 22-4
18-12-26 90,000,080,06-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--26,21-- -- --------0 --
19-03-27 18,00--24,31-- -- --------0 --
19-03-27 20,00--22,43-- -- --------0 --
19-03-27 22,00--20,57-- -- --------0 --
19-03-27 24,00--18,79-- -- --------0 --
19-03-27 26,00--17,04-- -- --------0 --
19-03-27 28,00--15,19-- -- --------0 --
19-03-27 29,00--14,36-- -- --------0 --
19-03-27 30,0013,5013,61-- -- ----13,5013,501 23-4
19-03-27 32,00--11,88-- -- --------0 --
19-03-27 34,0010,9010,62-- -- ----10,9010,901 14-4
19-03-27 36,009,309,27-- -- ----9,309,301 14-4
19-03-27 38,008,908,06-- -- ----8,908,9039 22-4
19-03-27 40,007,656,95-- -- ----7,807,6544 22-4
19-03-27 42,005,805,93-- -- ----5,805,801 23-4
19-03-27 44,005,455,08-- -- ----5,455,459 22-4
19-03-27 46,004,214,26-0,05 -1,2% ----4,214,212 24-4
19-03-27 48,004,033,61-- -- ----4,034,031 8-4
19-03-27 50,004,183,08-- -- ----4,184,1833 17-4
19-03-271952,002,552,66-0,09 -3,4% ----2,552,5517 24-4
19-03-27 55,002,802,04-- -- ----2,802,801 17-4
19-03-27 60,001,301,41-0,11 -7,8% ----1,351,254 24-4
19-03-27 70,000,640,63-- -- ----0,640,642 1-4
18-06-27 25,0017,9018,14-- -- ----17,9017,901 19-3
18-06-27 26,00--17,36-- -- --------0 --
18-06-27 28,0013,5515,71-- -- ----13,5513,551 30-3
18-06-27 30,0015,1514,21-- -- ----15,1515,151 22-4
18-06-27 35,0010,2010,70-0,50 -4,7% ----10,2010,207 24-4
18-06-27 40,008,557,75-- -- ----8,558,554 21-4
18-06-27 45,005,155,52-0,37 -6,7% ----5,155,151 24-4
18-06-27 50,004,823,86-- -- ----4,824,822 21-4
18-06-27 55,002,272,74-- -- ----2,402,2723 31-3
18-06-27 60,002,151,96-- -- ----2,182,1244 22-4
18-06-27 70,001,151,05-- -- ----1,151,102 22-4
18-06-27 80,000,850,58-- -- ----0,850,856 18-3
18-06-27 90,000,300,31-- -- ----0,300,301 31-3
18-06-27 100,000,390,16-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05-- -- ----0,070,072 31-3
17-12-27 15,0037,6527,26+10,39 +38,1% ----37,6537,651 8-12
17-12-27 18,3541,3524,26+17,09 +70,4% ----41,3541,352 16-10
17-12-27 22,9437,2020,44+16,76 +82,0% ----37,2037,202 16-10
17-12-27 24,00--19,61-- -- --------0 --
17-12-27 25,0018,0518,91-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,04-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,96-- -- ----18,7018,701 13-2
17-12-27 30,0016,0015,21-- -- ----16,0016,003 16-4
17-12-27 32,1211,6813,78-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3310,97-- -- ----11,3311,3320 15-4
17-12-27 40,009,009,18-0,18 -2,0% ----9,009,002 24-4
17-12-27 45,887,156,72-- -- ----7,157,1521 22-4
17-12-27 50,005,205,36-0,16 -3,0% ----5,205,202 24-4
17-12-2757855,004,804,04-- -- 3,744,324,804,801 21-4
17-12-2711660,003,153,11-- -- 2,823,393,153,153 9-4
17-12-2771970,002,001,88-0,05 -2,7% ----2,002,005 22-4
17-12-27 80,001,141,22-0,08 -6,6% ----1,141,142 24-4
17-12-27 90,001,430,79-- -- ----1,431,431 13-3
17-12-27 100,000,540,55-- -- ----0,540,541 23-4
17-12-27 120,000,250,27-- -- ----0,280,244 31-3
15-12-28 15,0032,4028,07+4,33 +15,4% ----32,4032,401 19-6
15-12-28 20,0025,4024,02-- -- ----25,4025,401 16-4
15-12-28 24,0018,5020,99-- -- ----18,5018,501 30-3
15-12-28 25,0021,7420,28-- -- ----21,9521,742 18-3
15-12-28 26,0027,0019,58-- -- ----27,0027,001 30-1
15-12-28 28,0022,1018,23-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1516,95-- -- ----17,1517,108 19-3
15-12-28 35,0014,8514,07-- -- ----14,8514,8513 17-4
15-12-28 40,0011,7511,56-- -- ----11,7511,7510 23-4
15-12-28 45,009,459,50-0,05 -0,5% ----9,459,453 24-4
15-12-2818550,008,357,85-0,01 -0,1% ----8,358,351 22-4
15-12-2812755,005,856,49-0,05 -0,8% ----5,855,8540 2-4
15-12-28 60,006,555,41-- -- ----6,556,5525 17-4
15-12-28 70,004,003,82-- -- ----4,004,001 23-4
15-12-28 80,003,052,78-- -- ----3,053,0510 25-3
15-12-28 90,002,602,05-- -- ----2,602,6017 19-3
15-12-28 100,001,821,54-- -- ----1,821,821 26-3
15-12-28 120,000,890,94-- -- ----0,890,8910 31-3
15-12-28 150,000,530,48-- -- ----0,550,532 2-4
21-12-29 20,0029,7524,95-- -- ----29,7529,752 10-3
21-12-29 25,0041,5021,61+19,89 +92,0% ----41,5041,501 27-10
21-12-29 26,00--20,98-- -- --------0 --
21-12-29 28,0041,1519,78+21,37 +108,0% ----41,1541,151 13-11
21-12-29 30,0020,6018,60-- -- ----20,6020,602 21-4
21-12-29 35,0016,6815,97-- -- ----16,6816,68250 4-3
21-12-29 40,0013,4013,66-0,26 -1,9% ----13,6013,402 24-4
21-12-29 45,0012,5511,69-- -- ----12,5512,5510 17-2
21-12-29 50,008,8510,05-- -- ----8,858,855 31-3
21-12-29 55,007,008,57-- -- ----7,007,0010 30-3
21-12-29 60,008,007,42-- -- ----8,008,001 17-4
21-12-29 70,005,505,66-- -- ----5,505,501 2-4
21-12-29 80,005,254,46-- -- ----5,255,2511 20-4
21-12-29 90,003,983,59-- -- ----3,983,981 25-3
21-12-29472100,002,752,97-- -- 2,253,482,752,553 7-4
21-12-29 120,002,802,16-- -- 1,517,602,802,803 23-2
21-12-2911150,001,261,32-0,27 -20,5% ----1,261,261 2-3
20-12-30 20,0028,1025,97-- -- ----28,1028,102 20-4
20-12-30 25,0027,5822,84-- -- ----27,6527,5833 16-3
20-12-30 26,00--22,26-- -- --------0 --
20-12-30228,0024,2021,16-0,07 -0,3% ----24,2024,202 11-2
20-12-30 30,0023,0020,08-- -- ----23,0023,003 17-4
20-12-30 35,0018,6017,62-- -- ----18,6018,6013 17-4
20-12-30 40,0018,3515,44-- -- ----19,8516,903 18-3
20-12-30 45,0014,0013,56-- -- ----14,0014,002 23-4
20-12-30 50,0012,0811,98-- -- ----12,0812,081 13-4
20-12-30 55,0011,0010,58+0,42 +4,0% 9,2011,7011,2511,00120 24-4
20-12-3017860,009,459,45+0,05 +0,5% ----9,459,451 24-4
20-12-30 70,008,657,56-- -- 6,2014,708,658,655 22-4
20-12-30 80,006,386,18-- -- ----6,386,381 13-4
20-12-30490,005,305,12-- -- 4,235,905,305,301 23-3
20-12-30 100,006,204,25-- -- ----6,206,201 17-3
20-12-30 120,003,562,97+0,59 +19,9% ----3,563,552 24-4
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?