Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 42,16538,945+3,22 +8,3% 43,3341,9253.760.80717:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 1.587 (876 Calls, 711 Puts)
Totaal open interest bij opening 115.095 (112.713 Calls, 2.382 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,04-- -- ----24,2524,251 5-3
19-06-26 20,0038,9019,05+19,85 +104,2% ----38,9038,9010 18-11
19-06-26 22,0023,7617,05-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,05-- -- ----20,7520,1010 19-2
19-06-262725,0018,1414,05-0,08 -0,6% ----18,1418,141 18-3
19-06-26 26,00--13,06-- -- --------0 --
19-06-26 27,00--12,06-- -- --------0 --
19-06-26 28,0010,9011,06-- -- ----10,9010,902 18-5
19-06-26 29,0011,3010,06-- -- ----11,3011,301 25-5
19-06-26 30,009,009,07-- -- ----9,009,002 22-5
19-06-26 32,00--7,11-- -- --------0 --
19-06-26 33,006,356,15-- -- ----6,356,351 13-5
19-06-261234,005,055,20-0,10 -1,9% ----5,055,051 15-5
19-06-2611735,004,234,28-0,12 -2,8% ----4,234,2310 22-5
19-06-26 36,003,103,42-0,32 -9,4% ----3,103,101 1-6
19-06-26 37,002,522,37+0,15 +6,3% ----2,522,521 1-6
19-06-26 38,001,701,93-- -- --2,501,701,7011 28-5
19-06-26 39,001,221,36-0,14 -10,3% ----1,221,222 1-6
19-06-26 40,000,770,93-0,16 -17,2% ----1,210,77189 1-6
19-06-26 41,000,530,64-0,11 -17,2% ----0,750,5130 1-6
19-06-26 42,000,530,42+0,11 +26,2% --1,050,530,3439 1-6
19-06-26 43,000,230,28-0,05 -17,9% --0,720,340,2235 1-6
19-06-26 44,000,220,17+0,05 +29,4% 0,101,000,220,2225 1-6
19-06-26 45,000,090,10-0,01 -10,0% 0,030,500,120,0912 1-6
19-06-26 46,000,060,05+0,01 +20,0% --0,260,060,0610 1-6
19-06-26 47,000,180,03-- -- ----0,180,154 25-5
19-06-268.05048,000,120,02-0,01 -50,0% ----0,120,0835 25-5
19-06-262449,000,080,010,00 0,0% ----0,080,085 13-5
19-06-264.45950,000,050,01-- -- --4,000,060,0544 18-5
19-06-2649.23152,000,020,01+0,01 +100,0% ----0,020,0215 1-6
19-06-2624.96754,000,060,01-- -- ----0,060,061 21-5
19-06-266.68955,000,040,01-- -- ----0,040,042 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% ----0,010,0110 26-5
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--19,09-- -- --------0 --
17-07-26 22,00--17,10-- -- --------0 --
17-07-26 24,00--15,12-- -- --------0 --
17-07-26 26,00--13,15-- -- --------0 --
17-07-26 27,00--12,18-- -- --------0 --
17-07-26 28,00--11,19-- -- --------0 --
17-07-26 29,00--10,21-- -- --------0 --
17-07-26 30,00--9,25-- -- --------0 --
17-07-26 32,00--7,36-0,09 -1,2% --------0 --
17-07-26 33,00--6,47-- -- --------0 --
17-07-262534,005,555,59-0,13 -2,3% ----5,555,5515 1-6
17-07-262635,006,254,75-0,13 -2,7% ----6,256,2520 25-5
17-07-26 36,004,503,99+0,51 +12,8% ----4,503,8017 1-6
17-07-26 37,003,603,29+0,31 +9,4% ----3,603,602 1-6
17-07-2610938,002,952,64-0,13 -4,9% ----2,952,951 1-6
17-07-26 39,001,892,10-0,21 -10,0% ----1,891,891 1-6
17-07-26 40,001,501,62-0,12 -7,4% ----1,901,4715 1-6
17-07-26 41,001,401,26+0,14 +11,1% ----1,401,401 1-6
17-07-26 42,000,890,97-0,08 -8,2% ----0,890,894 1-6
17-07-26 43,000,730,74-0,01 -1,4% ----0,730,733 1-6
17-07-26 44,000,550,58-- -- ----0,550,555 29-5
17-07-26 45,000,400,45-0,05 -11,1% ----0,510,4010 1-6
17-07-26 46,000,340,340,00 0,0% ----0,340,342 1-6
17-07-26 47,000,220,27-0,05 -18,5% ----0,220,221 1-6
17-07-26 48,000,260,22-- -- ----0,360,2613 26-5
17-07-269649,000,330,16-0,02 -12,5% ----0,330,3350 19-5
17-07-26 50,000,320,12+0,20 +166,7% ----0,320,302 1-6
17-07-26 52,000,120,08-- -- ----0,120,121 18-5
17-07-26 54,000,130,03-- -- ----0,130,13108 19-5
17-07-26 56,00--0,02-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --0,57----0 --
21-08-26 20,00--19,14-- -- --------0 --
21-08-26 22,00--17,15-- -- --------0 --
21-08-26 24,00--15,17-- -- --------0 --
21-08-26 26,00--13,21-- -- --------0 --
21-08-26 27,00--12,24-- -- --------0 --
21-08-26 28,00--11,29-- -- --------0 --
21-08-26 29,00--10,00-- -- --------0 --
21-08-26 30,0010,609,45-- -- ----10,6010,602 25-5
21-08-26 32,00--7,71-- -- --------0 --
21-08-26 33,00--6,87-- -- --------0 --
21-08-26 34,006,256,07-- -- ----6,256,253 22-5
21-08-26 35,00--5,30-- -- --------0 --
21-08-26 36,004,224,58-- -- ----4,224,221 28-5
21-08-26 37,004,153,92+0,23 +5,9% ----4,154,151 1-6
21-08-26 38,004,103,09+0,17 +5,5% ----4,104,105 25-5
21-08-26 39,003,202,80+0,40 +14,3% ----3,202,7312 1-6
21-08-26 40,002,452,33-- -- ----2,452,452 29-5
21-08-26 41,001,971,92-- -- ----1,971,9723 27-5
21-08-26 42,002,111,62-- -- ----2,112,111 26-5
21-08-26 43,001,371,33+0,04 +3,0% ----1,371,371 1-6
21-08-26 44,001,151,09-- -- ----1,151,152 27-5
21-08-26 45,000,810,89-0,08 -9,0% ----0,900,8126 1-6
21-08-26 46,000,680,72-0,04 -5,6% ----0,770,6838 1-6
21-08-26 47,00------ -- ---------- --
21-08-26 48,000,880,46-- -- --1,050,880,881 19-5
21-08-26 50,000,600,29-- -- ----0,600,601 19-5
21-08-26 52,00--0,17-- -- --------0 --
21-08-26 54,00--0,10-- -- --0,37----0 --
21-08-26 56,00--0,06-- -- --------0 --
18-09-26 16,00--23,16-- -- --------0 --
18-09-26 18,00--21,19-- -- --------0 --
18-09-26 20,0023,0019,22-- -- ----23,0023,003 17-2
18-09-26 22,00--17,27-- -- --------0 --
18-09-26 24,00--15,32-- -- --------0 --
18-09-26 26,00--13,40-- -- --------0 --
18-09-26 28,0013,2011,52-- -- ----13,2013,201 25-5
18-09-26 29,00--10,60-- -- --------0 --
18-09-26 30,0010,209,71+0,49 +5,0% ----10,2010,201 1-6
18-09-26 32,009,688,00-- -- ----9,689,6815 19-5
18-09-26 34,006,956,41+0,54 +8,4% ----6,956,307 1-6
18-09-26 35,005,305,68-- -- ----5,305,306 28-5
18-09-26 36,005,004,99-- -- ----5,004,7511 13-5
18-09-26 38,003,663,78-0,12 -3,2% ----4,143,6037 1-6
18-09-26 40,002,662,79-0,13 -4,7% ----2,662,666 1-6
18-09-26 42,001,902,00-0,10 -5,0% ----1,901,905 1-6
18-09-26 44,001,361,44-0,08 -5,6% ----1,531,3655 1-6
18-09-26 46,001,101,05+0,05 +4,8% ----1,100,953 1-6
18-09-26 48,000,670,74-0,07 -9,5% ----0,670,675 1-6
18-09-26 50,000,530,54-0,01 -1,9% ----0,530,494 1-6
18-09-26 52,000,570,39-- -- 0,28--0,570,571 25-5
18-09-26 54,000,290,29-- -- ----0,290,291 29-5
18-09-26 56,000,200,200,00 0,0% ----0,200,201 1-6
18-09-2699958,000,150,160,00 0,0% 0,10--0,150,151 29-5
18-09-26 60,000,110,11-- -- --0,320,110,1116 29-5
18-09-26 65,000,050,04-- -- ----0,050,051 28-5
18-09-26 70,000,030,02+0,01 +50,0% ----0,030,031 1-6
18-09-2610775,000,020,01-- -- ----0,020,025 26-5
18-09-264880,000,010,01-- -- ----0,010,011 25-5
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 16,0023,3023,25-- -- ----23,3023,204 14-5
18-12-26 18,3535,0020,96+14,04 +67,0% ----35,0035,001 15-12
18-12-26 20,00--19,36-- -- --------0 --
18-12-26 22,0031,5017,43+14,07 +80,7% ----31,5031,501 13-8
18-12-261522,9420,2016,55-0,09 -0,5% ----20,2020,2010 17-2
18-12-26 24,0017,7015,55-- -- ----17,7017,701 27-4
18-12-26 25,0016,7514,64-- -- ----16,7516,755 3-3
18-12-26 26,0014,3813,71-- -- ----14,3814,3513 26-5
18-12-26 27,5311,5212,36-- -- ----11,5211,523 12-5
18-12-26 28,00--11,94-- -- --------0 --
18-12-26 29,00--11,09-- -- --------0 --
18-12-26 30,0010,4010,27-- -- ----10,4010,408 29-5
18-12-26 32,128,908,62-- -- ----8,908,901 29-5
18-12-26 34,008,507,27-- -- ----8,508,5010 20-5
18-12-2673236,705,305,59-0,11 -2,0% ----5,305,304 28-5
18-12-26 38,004,924,87-- -- ----4,924,922 28-5
18-12-26 40,004,103,89+0,21 +5,4% ----4,133,916 1-6
18-12-26 42,003,183,07-- -- ----3,183,181 27-5
18-12-26 44,002,322,44-0,12 -4,9% 0,20--2,322,323 1-6
18-12-26 45,882,001,95+0,05 +2,6% ----2,002,0016 1-6
18-12-2689648,001,541,49+0,02 +1,3% ----1,541,5410 1-6
18-12-26 50,001,151,20-0,05 -4,2% ----1,151,1113 1-6
18-12-26 52,001,030,96-- -- ----1,041,0315 27-5
18-12-26 54,000,720,76-- -- ----0,720,722 28-5
18-12-26 55,000,710,69+0,02 +2,9% ----0,710,711 1-6
18-12-26 56,000,710,63-- -- ----0,710,711 22-5
18-12-26 58,000,530,51-- -- ----0,530,531 27-5
18-12-26 60,000,370,42-- -- ----0,370,3730 28-5
18-12-26 65,000,200,25-- -- ----0,200,201 27-5
18-12-26 70,000,140,15-- -- ----0,140,141 29-5
18-12-26 80,000,060,05-- -- ----0,060,061 28-5
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--23,32-- -- --------0 --
19-03-27 18,00--21,44-- -- --------0 --
19-03-27 20,0021,3519,54-- -- ----21,3521,351 27-4
19-03-27 22,00--17,67-- -- --------0 --
19-03-27 24,00--15,85-- -- --------0 --
19-03-27126,0014,5014,10-0,06 -0,4% ----14,5014,501 27-5
19-03-27 28,00--12,42-- -- --------0 --
19-03-27 29,00--11,61-- -- --------0 --
19-03-27 30,0010,7010,83-0,13 -1,2% ----11,3510,704 1-6
19-03-27 32,0010,909,35-- -- ----10,9010,902 20-5
19-03-27 34,007,708,03-- -- ----7,707,7010 28-5
19-03-27 36,006,406,79-- -- ----6,406,404 28-5
19-03-27 38,005,755,67+0,08 +1,4% ----5,755,756 1-6
19-03-27 40,004,854,71+0,14 +3,0% ----4,854,851 1-6
19-03-27 42,003,803,92-0,12 -3,1% ----4,303,803 1-6
19-03-27 44,003,303,23-- -- ----3,303,301 29-5
19-03-27 46,002,902,66+0,24 +9,0% ----2,902,902 1-6
19-03-27 48,002,222,20+0,02 +0,9% ----2,222,22100 1-6
19-03-27 50,001,751,85-0,10 -5,4% ----1,831,7530 1-6
19-03-27 52,001,601,55-- -- --3,011,601,6050 18-5
19-03-27 55,001,201,15-- -- ----1,201,134 22-5
19-03-27 60,000,690,75-- -- ----0,690,6913 29-5
19-03-27 70,000,370,35-- -- ----0,370,374 14-5
18-06-27 25,0015,2015,36-- -- ----15,2015,201 28-5
18-06-27 26,00--14,54-- -- --------0 --
18-06-27 28,0012,8012,94-- -- ----12,8012,801 12-5
18-06-27 30,0012,8511,46-- -- ----12,8512,851 25-5
18-06-27 35,008,307,88+0,42 +5,3% ----8,308,3015 29-5
18-06-27 40,005,405,57-0,17 -3,1% ----5,405,402 1-6
18-06-27 45,003,603,73-- -- ----3,603,603 29-5
18-06-27 50,002,482,52-- -- ----2,522,4841 29-5
18-06-27 55,001,681,72-- -- ----1,681,686 29-5
18-06-27 60,001,121,18-0,06 -5,1% ----1,121,121 1-6
18-06-274.89370,000,580,62-0,06 -9,7% ----0,580,581 29-5
18-06-27 80,000,350,34-- -- ----0,350,3527 22-5
18-06-27 90,000,300,20-- -- ----0,300,301 31-3
18-06-27 100,000,390,11-- -- ----0,390,3940 12-3
18-06-27 120,000,070,04-- -- ----0,070,072 31-3
17-12-27 15,0037,6524,71+12,94 +52,4% ----37,6537,651 8-12
17-12-27 18,3541,3521,72+19,63 +90,4% ----41,3541,352 16-10
17-12-27 22,9437,2017,85+19,35 +108,4% ----37,2037,202 16-10
17-12-27 24,00--16,96-- -- --------0 --
17-12-27 25,0016,7515,88-- -- ----16,7516,751 22-5
17-12-27 26,0022,0415,42-- -- ----22,0422,045 19-2
17-12-27 27,5318,7014,28-- -- ----18,7018,701 13-2
17-12-27 30,0012,7012,55+0,15 +1,2% ----12,7012,702 1-6
17-12-27 32,1212,4011,18-- -- ----12,4012,401 21-5
17-12-27 36,708,328,58-- -- ----8,328,322 28-5
17-12-27 40,007,307,02+0,28 +4,0% ----7,307,302 1-6
17-12-27 45,884,754,91-- -- ----4,754,752 29-5
17-12-2712350,004,003,79+0,03 +0,8% ----4,003,904 1-6
17-12-27 55,002,702,77-- -- ----3,002,706 29-5
17-12-27 60,002,132,14-- -- ----2,132,135 29-5
17-12-27 70,001,251,24+0,01 +0,8% ----1,251,254 1-6
17-12-27 80,000,760,77-- -- ----0,760,762 13-5
17-12-27 90,000,590,48-- -- ----0,590,593 19-5
17-12-27 100,000,340,35-- -- ----0,340,342 28-5
17-12-27 120,000,190,15-- -- --0,230,190,191 29-5
15-12-28 15,0032,4025,43+6,97 +27,4% ----32,4032,401 19-6
15-12-28 20,0023,0021,39-- -- ----23,0023,001 19-5
15-12-28 24,0018,5018,43-- -- ----18,5018,501 30-3
15-12-28 25,0018,0017,73-- -- ----18,0018,002 22-5
15-12-28 26,0027,0017,05-- -- ----27,0027,001 30-1
15-12-28 28,0022,1015,75-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6514,52-- -- ----15,6515,652 14-5
15-12-28 35,0011,5011,76-- -- ----11,7111,5045 28-5
15-12-28 40,009,309,48-0,18 -1,9% ----9,759,303 1-6
15-12-281.18445,007,757,570,00 0,0% ----7,757,751 27-5
15-12-28 50,006,006,07-- -- 6,00--6,006,001 28-5
15-12-28 55,005,354,92-- -- ----5,355,355 26-5
15-12-28 60,003,804,01-- -- ----3,913,8045 28-5
15-12-28 70,002,822,75-- -- ----2,822,821 12-5
15-12-28 80,002,031,95-- -- ----2,031,962 12-5
15-12-28 90,002,601,43-- -- ----2,602,6017 19-3
15-12-28 100,001,251,08-- -- ----1,251,255 13-5
15-12-28 120,000,700,65-- -- ----0,770,706 29-5
15-12-28 150,000,500,25-- -- ----0,500,5010 29-5
21-12-29 20,0029,7522,40-- -- ----29,7529,752 10-3
21-12-29 25,0018,6019,09-- -- ----18,6018,601 12-5
21-12-29 26,00--18,45-- -- --------0 --
21-12-29 28,0041,1517,29+23,86 +138,0% ----41,1541,151 13-11
21-12-29 30,0016,3516,17-- -- ----16,3516,351 28-5
21-12-29 35,0013,8513,64-- -- ----13,8513,855 15-5
21-12-29 40,0011,5011,55-- -- ----11,6011,502 29-5
21-12-29 45,009,909,71+0,19 +2,0% ----9,909,902 1-6
21-12-29 50,008,538,24-- -- ----8,538,532 29-5
21-12-29 55,007,257,07-- -- ----7,257,254 13-5
21-12-29 60,006,456,05-- -- ----6,456,452 15-5
21-12-29 70,004,584,58-- -- ----4,584,582 29-5
21-12-29 80,003,423,48-0,06 -1,7% ----3,423,423 1-6
21-12-29 90,002,882,74-- -- ----2,882,881 15-5
21-12-29 100,002,252,15-- -- 1,752,552,252,251 28-5
21-12-29 120,001,511,40-- -- --4,501,511,513 12-5
21-12-29 150,000,820,66+0,16 +24,2% ----0,820,821 1-6
20-12-30 20,0023,5023,35-- -- ----23,5023,502 29-5
20-12-30 25,0020,2520,31-0,06 -0,3% ----20,2520,251 1-6
20-12-30 26,0020,7519,78-- -- ----20,7520,751 22-5
20-12-30 28,0024,2018,68-- -- ----24,2024,202 11-2
20-12-30 30,0019,0017,64-- -- ----19,0019,003 25-5
20-12-30 35,0015,2515,31-- -- ----15,2515,251 28-5
20-12-30 40,0013,5013,32-- -- ----13,5013,505 29-5
20-12-3022245,0012,0011,61-0,02 -0,2% ----12,0012,001 15-5
20-12-30 50,0010,0010,18-- -- ----10,0010,001 28-5
20-12-30 55,0010,959,02-- -- ----10,9510,05725 25-5
20-12-30 60,008,307,97-- -- ----8,308,303 15-5
20-12-30 70,006,556,28-- -- 4,6014,706,556,555 27-5
20-12-30 80,005,355,09+0,26 +5,1% 4,20--5,355,3520 1-6
20-12-30 90,004,954,16-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,983,47-- -- ----3,983,9820 22-5
20-12-30 120,003,412,49-- -- --------4 28-5
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?