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* 34,85534,855-- -- 35,82534,782.396.14117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-10-2026)
Totaal volume 5.448 (1.805 Calls, 3.643 Puts)
Totaal open interest bij opening 38.214 (29.013 Calls, 9.201 Puts)
Call / Put ratio 0,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--17,31-- -- --------0 --
16-10-26 20,0016,6015,31-- -- --------0 23-9
16-10-26 22,00--13,32-- -- --------0 --
16-10-26 24,00--11,32-- -- --------0 --
16-10-26 25,00--10,32-- -- --------0 --
16-10-26 26,00--9,32-- -- --------0 --
16-10-26 27,008,858,32-- -- ----8,858,854 23-9
16-10-26 28,00--7,32-- -- --------0 --
16-10-26 29,00--6,33-- -- --------0 --
16-10-26 29,50--5,83-- -- --------0 --
16-10-26 30,005,705,33-- -- --------1 21-9
16-10-26 31,004,724,34+0,38 +8,8% ----4,724,722 14:52
16-10-26 31,50--3,85-- -- --------0 --
16-10-26 32,003,793,36+0,43 +12,8% ----3,793,414 14:57
16-10-26 32,50--2,88-- -- --------0 --
16-10-26 33,002,442,42-- -- ----2,442,441 6-10
16-10-26 33,50--1,98-- -- --------0 --
16-10-26 34,001,351,58-0,23 -14,6% ----1,501,35400 17:19
16-10-26 34,50--1,22-- -- --------5 7-10
16-10-26 35,000,700,92-0,22 -23,9% ----1,100,6770 17:23
16-10-263435,500,490,67-0,24 -35,8% ----0,860,4532 17:28
16-10-26 36,000,350,49-0,14 -28,6% --0,650,620,3284 17:18
16-10-26 36,500,280,34-0,06 -17,6% ----0,450,28168 16:34
16-10-26 37,000,300,24+0,06 +25,0% ----0,300,1544 14:56
16-10-26 37,500,180,17+0,01 +5,9% --0,200,200,1613 15:26
16-10-26 38,000,080,12-0,04 -33,3% ----0,120,0848 16:34
16-10-26 39,000,060,060,00 0,0% --0,370,060,0617 15:16
16-10-267.96440,000,020,04-0,02 -50,0% --0,600,020,025 11:22
16-10-2620741,000,020,02-- -- ----0,020,022 7-10
16-10-2631842,000,010,010,00 0,0% ----0,010,0117 15:16
16-10-261.63743,000,050,01-- -- ----0,050,051 2-10
16-10-266244,000,020,01-- -- ----0,020,021 5-10
16-10-2615545,000,020,01-- -- ----0,020,021 30-9
16-10-264146,000,050,01-- -- ----0,050,055 16-9
16-10-26947,000,070,01-- -- --0,110,070,072 15-9
16-10-269348,000,190,01-- -- ----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
20-11-26118,0017,5317,34-0,45 -2,6% --------0 17-9
20-11-26 20,00--15,34-- -- --------0 --
20-11-26 22,00--13,35-- -- --------0 --
20-11-26 24,00--11,36-- -- --------0 --
20-11-26 25,00--10,39-- -- --------0 --
20-11-26 26,00--9,40-- -- --------0 --
20-11-26 27,00--8,43-- -- --------0 --
20-11-26 28,00--7,45-- -- --------0 --
20-11-26 29,00--6,50-- -- --------0 --
20-11-26 29,50--6,05-- -- --------0 --
20-11-26 30,005,975,59+0,38 +6,8% ----5,975,973 14:57
20-11-26 31,004,664,72-0,06 -1,3% ----4,664,661 13:41
20-11-26 32,003,883,89-0,01 -0,3% ----3,883,881 14:01
20-11-26 33,003,073,13-0,06 -1,9% ----3,463,0711 16:22
20-11-26 34,002,552,47-- -- ----2,552,0040 5-10
20-11-26 35,001,701,87-0,17 -9,1% --2,801,881,626 17:14
20-11-26 36,001,261,39-0,13 -9,4% ----1,551,2516 17:05
20-11-26 37,000,981,04-0,06 -5,8% ----1,180,9870 16:38
20-11-26 38,000,860,78+0,08 +10,3% ----0,860,7031 15:16
20-11-26 39,000,650,57+0,08 +14,0% --0,900,650,4625 15:08
20-11-26 40,000,420,420,00 0,0% ----0,420,4011 15:57
20-11-26 41,000,300,31-0,01 -3,2% ----0,300,269 11:40
20-11-26 42,000,300,24-- -- 0,18------0 1-10
20-11-26 43,000,610,18-- -- --------0 22-9
20-11-26 44,000,120,13-- -- ----0,120,121 5-10
20-11-26 46,000,100,07-- -- --------0 1-10
20-11-26 48,000,430,02-- -- --------0 23-9
20-11-26 50,00--0,01-- -- --0,60----0 --
20-11-26252,000,050,01-- -- --------0 21-9
18-12-26216,0023,3019,34-0,45 -2,3% --------0 14-5
18-12-26 18,3521,0516,99-- -- --------0 7-7
18-12-26 20,00--15,35-- -- --------0 --
18-12-26222,0031,5013,37-0,45 -3,4% --------0 13-8
18-12-26 22,9420,2012,44-- -- --------0 17-2
18-12-26 24,0018,2511,40-- -- --------0 5-8
18-12-26 25,0013,5010,42-- -- --------0 12-8
18-12-26 26,0011,459,46-- -- --------0 18-8
18-12-26 27,0010,658,51-- -- --------0 23-7
18-12-26 27,539,188,01-- -- --------0 8-9
18-12-26 28,0010,537,58-- -- ----10,5310,533 21-8
18-12-26 29,00--6,67-- -- --------0 --
18-12-26 29,50--6,24-- -- --------0 --
18-12-26 30,006,155,82+0,33 +5,7% ----6,155,853 14:50
18-12-26 31,005,105,02-- -- ----5,105,105 5-10
18-12-26 32,124,124,17-0,05 -1,2% ----4,124,121 16:22
18-12-26 33,00--3,53-- -- --------0 --
18-12-26 34,002,902,91-- -- ----2,902,704 7-10
18-12-26 35,002,322,38-0,06 -2,5% ----2,572,1077 16:18
18-12-26 36,001,981,93+0,05 +2,6% ----2,081,67177 15:49
18-12-26 36,701,531,65-0,12 -7,3% ----1,791,43193 17:03
18-12-2690638,001,231,22-0,17 -13,9% ----1,231,1031 13:48
18-12-26 39,000,880,98-- -- ----0,880,8850 7-10
18-12-26 40,000,800,78+0,02 +2,6% 0,10--0,800,713 14:40
18-12-2613141,000,680,62-0,08 -12,9% ----0,680,614 14:54
18-12-26 42,000,420,51-- -- ----0,420,426 7-10
18-12-26 43,00--0,40-- -- --------0 --
18-12-26 44,000,350,33+0,02 +6,1% --------1 10:20
18-12-26 45,880,230,22+0,01 +4,5% --------2 09:52
18-12-26 48,000,200,13-- -- ----0,200,205 30-9
18-12-26 50,000,080,080,00 0,0% ----0,080,081 16:18
18-12-26 52,000,060,060,00 0,0% --1,020,060,0616 10:55
18-12-26 54,000,090,03-- -- ----0,090,091 23-9
18-12-26 55,000,100,02-- -- ----0,100,101 11-9
18-12-2635256,000,080,02-0,01 -50,0% ----0,080,0814 23-9
18-12-26 58,000,040,01-- -- ----0,040,042 29-9
18-12-2670460,000,020,01-- -- ----0,020,022 1-10
18-12-2645465,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,01-- -- --------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 14,00--21,34-- -- --------0 --
19-03-27 16,0022,1519,37-- -- ----22,1522,151 13-8
19-03-27 18,00--17,42-- -- --------0 --
19-03-272120,0018,6515,50-0,50 -3,2% --------0 21-8
19-03-27 22,00--13,59-- -- --------0 --
19-03-27 24,0018,9011,73-- -- --------0 7-8
19-03-27 26,0012,609,92-- -- --------0 22-9
19-03-27 27,0012,109,05-- -- --------0 21-8
19-03-27 28,0010,278,22-- -- --------0 22-9
19-03-27 29,008,007,41-- -- --------0 29-9
19-03-27 30,006,956,66+0,29 +4,4% ----6,956,902 15:35
19-03-27 32,005,105,23-- -- ----5,105,103 2-10
19-03-27 34,004,324,02+0,30 +7,5% ----4,323,9351 15:17
19-03-27 36,003,033,030,00 0,0% ----3,162,8019 16:24
19-03-2769538,002,082,26-- -- --3,752,182,0833 5-10
19-03-27 40,001,701,68-- -- --4,001,701,701 7-10
19-03-27 42,001,251,250,00 0,0% ----1,251,2548 16:47
19-03-27 44,000,930,930,00 0,0% ----0,930,933 10:57
19-03-27 46,000,660,71-- -- ----0,660,665 7-10
19-03-2754148,000,490,53-0,02 -3,8% ----0,490,491 8-10
19-03-27 50,000,390,40-- -- --1,620,390,392 5-10
19-03-27 52,000,340,30-- -- ----0,340,342 2-10
19-03-27 55,000,420,20-- -- --------0 22-9
19-03-27 60,000,170,10-- -- --0,60----13 2-10
19-03-27 70,000,050,02-- -- ----0,050,051 23-9
18-06-27 14,00--21,47-- -- --------0 --
18-06-27 16,00--19,55-- -- --------0 --
18-06-27 18,00--17,64-- -- --------0 --
18-06-27 20,00--15,77-- -- --------0 --
18-06-27 22,00--13,94-- -- --------0 --
18-06-27 24,0014,3012,17-- -- ----14,3014,253 24-8
18-06-27 25,0013,3011,31-- -- --------0 22-7
18-06-27 26,0010,6010,49-- -- ----10,6010,601 6-10
18-06-27 27,0010,409,67-- -- ----10,4010,401 29-9
18-06-27 28,008,658,90-- -- ----8,658,652 7-10
18-06-27 29,007,808,16-- -- ----7,807,803 2-10
18-06-27 30,007,507,45-- -- ----7,557,404 6-10
18-06-27 32,006,956,15-- -- ----6,956,857 28-9
18-06-27 34,004,825,00-- -- ----4,824,82209 7-10
18-06-2716735,004,524,49-0,29 -6,5% ----4,644,525 16:16
18-06-27 36,004,194,01-- -- ----4,354,1923 1-10
18-06-27 38,003,113,20-- -- ----3,143,11200 7-10
18-06-27 40,002,602,58+0,02 +0,8% ----2,602,604 16:16
18-06-27 42,002,162,08-- -- ----2,162,164 1-10
18-06-27 44,001,601,64-- -- --4,001,681,607 6-10
18-06-27 45,001,361,48-0,12 -8,1% ----1,361,363 09:38
18-06-27 46,001,501,34+0,16 +11,9% ----1,501,501 14:17
18-06-27 48,001,001,09-- -- --1,311,001,001 7-10
18-06-27 50,000,860,89-- -- --1,400,860,8640 7-10
18-06-274.35055,000,550,53-0,04 -7,5% ----0,550,55100 5-10
18-06-27 60,000,420,32-- -- --------0 30-9
18-06-274.90270,000,140,14-0,02 -14,3% ----0,140,144 6-10
18-06-27 80,000,060,05-- -- ----0,060,062 2-10
18-06-27 90,000,300,02-- -- --------0 31-3
18-06-27237100,000,390,01-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--21,58-- -- --------0 --
17-09-27 16,00--19,71-- -- --------0 --
17-09-27 18,00--17,89-- -- --------0 --
17-09-27 20,00--16,06-- -- --------0 --
17-09-27 22,00--14,29-- -- --------0 --
17-09-27 24,00--12,60-- -- --------0 --
17-09-27 26,00--10,99-- -- --------0 --
17-09-27 27,00--10,25-- -- --------0 --
17-09-27 28,009,459,51-- -- ----9,459,452 5-10
17-09-27 29,008,708,80-- -- ----8,708,701 5-10
17-09-27 30,008,308,14-- -- 6,00--8,308,301 6-10
17-09-27 32,006,706,89-- -- ----6,706,7010 7-10
17-09-27 34,005,355,80-- -- ----5,355,3510 5-10
17-09-27 36,004,864,86-- -- ----4,864,8615 6-10
17-09-27 38,004,014,03-- -- ----4,153,9435 2-10
17-09-27 40,003,253,35-- -- ----3,373,20192 2-10
17-09-27 42,002,732,77-- -- ----2,742,7321 2-10
17-09-27 44,00--2,32-- -- --------0 --
17-09-27 46,00--1,94-- -- --------0 --
17-09-27 50,001,351,36-- -- ----1,351,351 2-10
17-09-27 55,001,500,83-- -- ----1,501,501 22-9
17-09-27 60,00--0,53-- -- --------0 --
17-12-2715915,0022,5020,76-0,51 -2,5% --------0 23-9
17-12-27 18,3541,3517,72+23,63 +133,4% --------0 16-10
17-12-27 22,9418,1013,79-- -- --------0 29-7
17-12-27 24,0013,8512,95-- -- --------0 9-9
17-12-27 25,0011,8112,16-- -- ----11,8111,811 7-10
17-12-27 26,0016,7511,42-- -- --------0 6-8
17-12-27 27,5310,5010,33-- -- --------0 30-9
17-12-27 30,008,658,70-- -- ----8,658,651 6-10
17-12-27 32,127,107,45-- -- ----7,107,101 7-10
17-12-27 36,705,055,21-- -- ----5,055,051 7-10
17-12-27 40,004,053,98+0,07 +1,8% ----4,054,052 16:33
17-12-27 45,882,402,54-0,14 -5,5% ----2,402,402 8-10
17-12-27 50,001,831,86-0,03 -1,6% ----1,831,831 16:18
17-12-27 55,001,351,31-- -- ----1,351,3510 2-10
17-12-2714960,000,900,93-0,09 -9,7% ----0,900,9032 2-10
17-12-2778970,000,460,48-0,04 -8,3% ----0,460,4633 5-10
17-12-27 80,000,470,25-- -- ----0,470,474 2-9
17-12-27 90,000,220,13-- -- --------0 8-9
17-12-27 100,000,260,07-- -- ----0,260,262 22-7
17-12-27 120,000,130,02-- -- ----0,130,131 23-6
16-06-28 20,00--16,81-- -- --------0 --
16-06-28 24,00--13,73-- -- --------1 5-10
16-06-28 26,0012,4512,33-- -- ----12,4512,451 6-10
16-06-28128,0011,8011,02-0,41 -3,7% ----11,8011,801 29-9
16-06-28 30,009,909,79+0,11 +1,1% ----9,909,903 16:16
16-06-28 35,007,757,22-- -- --22,00----1 1-10
16-06-28 40,005,185,30-- -- ----5,185,1810 7-10
16-06-28 45,004,153,84-- -- ----4,154,151 29-9
16-06-28550,005,802,85-0,16 -5,6% ----5,805,801 8-7
16-06-28 55,00--2,14-- -- --------0 --
16-06-28 60,001,851,63-- -- --------10 30-9
16-06-28 80,000,580,580,00 0,0% ----0,580,5822 8-10
15-12-285615,0022,0021,27-0,49 -2,3% --------0 18-9
15-12-286420,0017,6017,31-0,47 -2,7% ----17,6017,601 16:12
15-12-28 24,0018,7514,43-- -- --------0 17-6
15-12-28 25,0015,5513,76-- -- --------3 5-10
15-12-28 26,0014,3013,10-- -- --------0 9-9
15-12-28 28,0022,1011,86-- -- --------0 4-2
15-12-28 30,0010,6510,69-- -- --------1 7-10
15-12-28 35,008,238,29-0,06 -0,7% ----8,298,2310 16:44
15-12-28 40,006,206,39-- -- 6,00--6,206,201 2-10
15-12-28 45,004,804,88-0,08 -1,6% ----5,004,803 17:22
15-12-28 50,003,803,82-0,02 -0,5% ----3,803,803 11:12
15-12-28 55,002,983,00-0,02 -0,7% ----2,992,9810 16:44
15-12-28 60,002,402,400,00 0,0% ----2,402,407 14:19
15-12-28 70,002,201,54-- -- ----2,202,202 22-9
15-12-28 80,001,221,03-- -- ----1,221,221 11-9
15-12-28 90,001,500,70-- -- --------0 12-8
15-12-28180100,000,900,50-0,05 -10,0% ----0,900,904 3-9
15-12-28 120,000,400,25-- -- ----0,400,408 9-9
15-12-28 150,000,410,09-- -- --------0 3-8
21-12-29 15,0023,4022,04-- -- --------0 8-9
21-12-29 20,0020,0018,44-- -- --------0 15-9
21-12-29 24,0018,1015,87-- -- --------0 4-9
21-12-29 25,0017,5015,27-- -- ----17,5017,501 3-7
21-12-29 26,00--14,70-- -- --------0 --
21-12-29128,0041,1513,60-0,43 -3,2% --------0 13-11
21-12-29 30,0012,6512,60-- -- ----12,6512,655 6-10
21-12-29 35,0010,3010,32-- -- --16,8510,3010,304 2-10
21-12-29 40,008,418,49-- -- ----8,418,413 2-10
21-12-29 45,0011,207,00-- -- ----11,2011,202 3-8
21-12-29 50,005,805,85-- -- ----5,805,8020 2-10
21-12-29 55,004,504,89-- -- ----4,504,505 2-10
21-12-29 60,004,704,10-- -- --------0 28-9
21-12-29 70,003,202,98-- -- 2,75------0 30-9
21-12-29 80,002,642,24-- -- --------0 30-9
21-12-29 90,001,921,72-- -- --------0 24-9
21-12-29 100,001,701,29-- -- --------0 8-9
21-12-2925120,001,510,75-0,04 -5,3% --4,501,511,513 12-5
21-12-2951150,000,750,34-0,02 -5,9% --------0 13-8
20-12-30 15,0022,5022,74-- -- ----22,5022,501 2-10
20-12-30 20,0019,5019,43-- -- ----19,5019,501 7-10
20-12-30 24,0019,9017,10-- -- --------0 26-8
20-12-30 25,0017,2016,57-- -- ----17,2017,201 17-9
20-12-30 26,0020,7516,05-- -- --------0 22-5
20-12-30 28,0019,3515,06-- -- --------0 10-7
20-12-30 30,0014,8514,10-- -- ----14,8514,851 23-9
20-12-30 35,0012,9312,00-- -- --------1 7-10
20-12-3052740,0010,0510,18-0,29 -2,8% ----10,0510,054 2-10
20-12-3041445,008,708,80-0,32 -3,6% ----8,708,707 14:20
20-12-30 50,007,377,58-- -- --15,407,407,373 5-10
20-12-30 55,006,606,56-- -- --13,25----1 6-10
20-12-30 60,005,575,71-- -- 4,506,305,575,571 5-10
20-12-30 70,005,004,41-- -- ----5,005,001 28-9
20-12-30 80,004,203,47-- -- 2,6010,10----7 17-9
20-12-30890,003,802,81-0,15 -5,3% 2,009,703,803,804 22-6
20-12-30 100,002,502,30-- -- ----2,502,501 10-9
20-12-30 120,001,801,49-- -- ----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?