Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 44,3342,74+1,59 +3,7% 45,02542,5755.679.36017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 41.262 (39.844 Calls, 1.418 Puts)
Totaal open interest bij opening 25.500 (17.522 Calls, 7.978 Puts)
Call / Put ratio 28,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--22,45-- -- --------0 --
17-04-26 22,00--20,45-- -- --------0 --
17-04-26 24,00--18,45-- -- --------0 --
17-04-26 26,00--16,45-- -- --------0 --
17-04-26 27,00--15,45-- -- --------0 --
17-04-26 28,00--14,45-- -- --------0 --
17-04-26 29,00--13,45-- -- --------0 --
17-04-26 30,00--12,45-- -- --------0 --
17-04-26 32,008,4110,45-- -- ----8,458,413 1-4
17-04-26 33,009,709,45+0,25 +2,6% ----9,709,7015 16-4
17-04-26 34,008,298,45-- -- ----8,298,2925 15-4
17-04-26 35,008,177,45+0,72 +9,7% ----8,178,176 16-4
17-04-26 36,007,176,45+0,72 +11,2% ----7,177,117 16-4
17-04-26 36,50--5,95-- -- --------0 --
17-04-26 37,004,705,45-- -- ----4,704,701 25-3
17-04-26 37,50--4,95-- -- --------0 --
17-04-26 38,004,804,45+0,35 +7,9% ----5,454,8026 16-4
17-04-26 38,50--3,95-- -- --------0 --
17-04-26 39,004,013,46+0,55 +15,9% ----4,094,012 16-4
17-04-26 39,502,502,97-- -- ----2,502,501 14-4
17-04-26 40,002,652,49+0,16 +6,4% ----3,512,6517 16-4
17-04-26 40,502,601,98+0,62 +31,3% 0,80--2,602,603 16-4
17-04-26 41,002,301,52+0,78 +51,3% ----2,462,1725 16-4
17-04-26 41,501,801,11+0,69 +62,2% ----1,801,801 16-4
17-04-26 42,000,800,74+0,06 +8,1% 0,25--1,500,6775 16-4
17-04-26 42,500,350,42-- -- ----0,420,3310 15-4
17-04-2626043,000,250,24+0,01 +4,2% ----0,700,2538 16-4
17-04-26 43,500,390,13+0,26 +200,0% ----0,390,391 16-4
17-04-2666744,000,030,06-0,02 -33,3% --0,400,200,0342 16-4
17-04-26 44,500,150,02-- -- ----0,150,154 9-4
17-04-261.87145,000,020,01+0,01 +100,0% ----0,030,023 16-4
17-04-26 45,50------ -- ---------- --
17-04-2637846,000,070,02-- -- ----0,070,071 9-4
17-04-2631947,000,020,01-- -- ----0,020,021 10-4
17-04-2623148,000,020,01+0,01 +100,0% ----0,020,022 15-4
17-04-2675549,000,010,010,00 0,0% ----0,010,011 16-4
17-04-262.60450,000,020,01+0,01 +100,0% ----0,020,021 16-4
17-04-263.88551,000,010,02-0,01 -50,0% ----0,010,011 8-4
17-04-2613252,000,010,010,00 0,0% ----0,010,014 8-4
17-04-262.23053,000,010,010,00 0,0% ----0,010,0125 10-4
17-04-262.84854,000,020,01-- -- --0,010,030,026 24-3
17-04-2616355,000,020,01-- -- ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,050,160,165 18-2
17-04-26357,000,020,01+0,01 +100,0% ----0,020,021 1-4
17-04-266758,000,040,01+0,03 +300,0% ----0,040,042 26-3
17-04-264460,000,030,01-- -- --0,050,030,031 9-3
17-04-261064,000,450,01-- -- ----0,450,4510 20-1
17-04-26 68,00--0,01-- -- --------0 --
17-04-26 72,00--0,01-- -- --------0 --
17-04-26 76,00--0,01-- -- --------0 --
15-05-26 20,00--22,48-- -- --------0 --
15-05-26 22,00--20,49-- -- --------0 --
15-05-26 24,00--18,49-- -- --------0 --
15-05-26 26,00--16,50-- -- --------0 --
15-05-26 27,00--15,51-- -- --------0 --
15-05-26 28,00--14,52-- -- --------0 --
15-05-26 29,00--13,52-- -- --------0 --
15-05-26 30,00--12,53-- -- --------0 --
15-05-26 32,00--10,58-- -- --------0 --
15-05-26 33,00--9,58-- -- --------0 --
15-05-26 34,00--8,63-- -- --------0 --
15-05-26 35,008,397,65+0,74 +9,7% ----8,398,396 16-4
15-05-26 36,007,436,70+0,73 +10,9% ----7,437,377 16-4
15-05-26 37,005,675,82-- -- ----5,675,6725 15-4
15-05-26 38,005,754,94+0,81 +16,4% ----5,755,752 16-4
15-05-26 39,003,634,11-- -- ----3,633,633 9-4
15-05-26 40,003,953,33+0,62 +18,6% ----3,953,951 16-4
15-05-26 41,003,002,64+0,36 +13,6% ----3,123,002 16-4
15-05-26 42,002,392,03+0,36 +17,7% ----2,622,3916 16-4
15-05-26 43,001,921,53+0,39 +25,5% ----2,001,8413 16-4
15-05-26 44,001,241,12+0,12 +10,7% --1,501,431,2421 16-4
15-05-26 45,000,840,79+0,05 +6,3% 0,500,951,100,84158 16-4
15-05-26 46,000,740,57+0,17 +29,8% --1,010,790,7228 16-4
15-05-26 47,000,440,40+0,04 +10,0% ----0,580,4453 16-4
15-05-26 48,000,320,28+0,04 +14,3% ----0,320,323 16-4
15-05-26 49,000,220,20+0,02 +10,0% --0,400,250,225 16-4
15-05-26 50,000,180,14+0,04 +28,6% --0,310,180,181 16-4
15-05-26 51,000,200,10-- -- ----0,200,2010 8-4
15-05-26 52,000,090,08-- -- ----0,090,091 10-4
15-05-26 54,000,050,04+0,01 +25,0% ----0,050,052 16-4
15-05-26 56,000,500,03-- -- ----0,500,502 10-3
15-05-26 58,000,160,02-- -- ----0,160,166 18-3
15-05-26 60,00--0,01-- -- --------0 --
15-05-26 64,00--0,01-- -- --------0 --
19-06-26 18,0024,2524,52-- -- ----24,2524,251 5-3
19-06-26 20,0038,9022,54+16,36 +72,6% ----38,9038,9010 18-11
19-06-26 22,0023,7620,55-- -- ----23,79--75 4-2
19-06-26 24,0020,1018,57-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1417,59-- -- ----18,1418,141 18-3
19-06-26 26,00--16,60-- -- --------0 --
19-06-26 27,00--15,62-- -- --------0 --
19-06-26 28,0016,4514,65-- -- ----16,4516,452 3-3
19-06-26 29,00--13,67-- -- --------0 --
19-06-26 30,0014,1012,70-- -- ----14,1014,101 26-2
19-06-26 32,00--10,80-- -- --------0 --
19-06-26 33,008,159,85-- -- ----8,158,155 7-4
19-06-26 34,006,358,92-- -- ----6,356,351 31-3
19-06-26 35,008,108,02+0,08 +1,0% ----8,108,101 16-4
19-06-26436,006,307,16+0,24 +3,4% ----6,316,304 13-4
19-06-26 37,005,806,33-- -- ----5,805,8059 14-4
19-06-26 38,005,755,53-- -- ----5,905,708 8-4
19-06-26 39,003,654,75-- -- ----3,653,651 1-4
19-06-26 40,004,034,04-- -- ----4,034,03100 15-4
19-06-26 41,003,853,41+0,44 +12,9% ----3,853,851 16-4
19-06-26 42,003,012,83+0,18 +6,4% ----3,402,9028 16-4
19-06-26 43,002,812,30+0,51 +22,2% ----2,812,77111 16-4
19-06-26 44,002,211,89+0,32 +16,9% ----2,262,2118.172 16-4
19-06-26 45,001,801,52+0,28 +18,4% ----1,861,80186 16-4
19-06-26 46,001,481,22+0,26 +21,3% ----1,501,4819.458 16-4
19-06-26 47,001,070,97+0,10 +10,3% ----1,221,0553 16-4
19-06-26 48,000,860,78+0,08 +10,3% ----1,000,8677 16-4
19-06-26 50,000,600,49+0,11 +22,4% --4,000,620,6035 16-4
19-06-26 52,000,360,31+0,05 +16,1% ----0,400,3639 16-4
19-06-26 54,000,260,21+0,05 +23,8% ----0,260,261 16-4
19-06-26 55,000,220,16+0,06 +37,5% ----0,220,225 16-4
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 60,000,080,06+0,02 +33,3% 0,04--0,080,082 16-4
19-06-26 65,000,040,02-- -- ----0,060,04101 8-4
19-06-26 70,000,020,03-0,01 -33,3% 0,010,150,020,021 16-4
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
18-09-26 16,00--26,73-- -- --------0 --
18-09-26 18,00--24,71-- -- --------0 --
18-09-26 20,0023,0022,81-- -- ----23,0023,003 17-2
18-09-26 22,00--20,83-- -- --------0 --
18-09-26 24,00--18,91-- -- --------0 --
18-09-26 26,00--17,00-- -- --------0 --
18-09-26 28,00--15,10-- -- --------0 --
18-09-26 29,00--14,17-- -- --------0 --
18-09-26 30,0017,6513,25-- -- ----17,7017,6520 16-3
18-09-26 32,00--11,46-- -- --------0 --
18-09-26 34,0011,059,76-- -- ----11,0511,051 24-2
18-09-26 35,009,659,00+0,65 +7,2% ----9,659,651 16-4
18-09-26 36,0010,008,23-- -- ----10,0010,0010 18-3
18-09-26 38,007,406,79+0,61 +9,0% ----7,407,302 16-4
18-09-26 40,004,885,48-- -- --6,254,904,5027 13-4
18-09-26 42,004,704,31+0,39 +9,0% ----4,964,7062 16-4
18-09-26 44,003,553,38+0,17 +5,0% ----3,823,55332 16-4
18-09-26 46,002,992,62+0,37 +14,1% ----3,012,8414 16-4
18-09-26 48,002,282,01+0,27 +13,4% ----2,282,281 16-4
18-09-26 50,001,751,55+0,20 +12,9% ----1,811,752 16-4
18-09-26 52,001,401,21+0,19 +15,7% ----1,401,404 16-4
18-09-26 54,001,050,93+0,12 +12,9% ----1,051,02100 16-4
18-09-26 56,000,850,70+0,15 +21,4% ----0,850,853 16-4
18-09-26 58,000,560,55-- -- ----0,560,562 15-4
18-09-26 60,000,470,43+0,04 +9,3% --0,520,500,47273 16-4
18-09-26 65,000,280,23+0,05 +21,7% ----0,280,284 16-4
18-09-26 70,000,140,13-- -- ----0,140,141 31-3
18-09-26 75,000,230,06-- -- ----0,230,236 11-3
18-09-26 80,000,050,03-- -- ----0,050,051 13-4
18-09-26 85,001,040,01+1,03 +10300,0% ----1,041,041 21-11
18-09-26 90,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,060,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,050,130,132 28-11
18-12-26 16,00--26,73-- -- --------0 --
18-12-26 18,3535,0024,48+10,52 +43,0% ----35,0035,001 15-12
18-12-26 20,00--23,10-- -- --------0 --
18-12-26 22,0031,5021,01+10,49 +49,9% ----31,5031,501 13-8
18-12-26 22,9420,2020,11-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2019,10-- -- ----19,2019,2033 17-2
18-12-26 25,0016,7518,18-- -- ----16,7516,755 3-3
18-12-26 26,0014,0417,28-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9015,87+21,03 +132,5% ----36,9036,901 13-11
18-12-26 28,00--15,42-- -- --------0 --
18-12-26 29,00--14,57-- -- --------0 --
18-12-26 30,0011,0513,74-- -- ----11,0511,051 31-3
18-12-26 32,129,4811,99-- -- ----9,619,4876 31-3
18-12-26 34,0010,0910,55-- -- ----10,0910,095 10-4
18-12-26 36,708,148,59-- -- ----8,148,141 14-4
18-12-26 38,006,677,73-- -- ----6,676,6715 26-3
18-12-26 40,006,396,50-- -- ----6,396,391 15-4
18-12-26 42,005,115,41-- -- ----5,115,115 14-4
18-12-26 44,004,954,49+0,46 +10,2% --6,504,954,951 16-4
18-12-26 45,884,103,70+0,40 +10,8% ----4,104,102 16-4
18-12-26 48,002,623,01-- -- ----2,622,621 13-4
18-12-26 50,002,442,46-- -- ----2,452,425 15-4
18-12-26 52,002,232,01+0,22 +10,9% ----2,232,233 16-4
18-12-26 54,001,891,64-- -- ----1,891,896 8-4
18-12-26 55,001,651,49+0,16 +10,7% ----1,651,651 16-4
18-12-2612656,001,081,35+0,09 +6,7% ----1,081,081 31-3
18-12-26 58,001,201,11+0,09 +8,1% ----1,261,204 16-4
18-12-26 60,001,010,91+0,10 +11,0% ----1,021,0011 16-4
18-12-26 65,000,620,56-- -- ----0,620,621 15-4
18-12-26 70,000,380,36-- -- ----0,380,385 15-4
18-12-26 80,000,120,13-- -- ----0,120,121 15-4
18-12-26 90,000,080,05-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- --0,070,020,0236 24-2
19-03-27 16,00--26,81-- -- --------0 --
19-03-27 18,00--24,90-- -- --------0 --
19-03-27 20,00--23,02-- -- --------0 --
19-03-27 22,00--21,18-- -- --------0 --
19-03-27 24,00--19,45-- -- --------0 --
19-03-27 26,00--17,65-- -- --------0 --
19-03-27 28,00--15,94-- -- --------0 --
19-03-27 29,00--15,09-- -- --------0 --
19-03-27 30,0012,7014,29-- -- ----12,7012,701 26-3
19-03-27 32,00--12,73-- -- --------0 --
19-03-27 34,0010,9011,22-- -- ----10,9010,901 14-4
19-03-27 36,009,309,84-- -- ----9,309,301 14-4
19-03-27 38,00--8,58-- -- --------0 --
19-03-27 40,008,057,40+0,65 +8,8% ----8,058,05104 16-4
19-03-27 42,006,106,34-- -- ----6,106,101 10-4
19-03-27 44,005,605,42-- -- --7,505,605,602 15-4
19-03-27 46,005,004,59-- -- ----5,004,703 8-4
19-03-27 48,004,033,86-- -- ----4,034,031 8-4
19-03-27 50,003,333,26+0,07 +2,1% ----3,603,3333 16-4
19-03-27 52,00------ -- --------0 --
19-03-27 55,002,122,18-- -- ----2,122,125 9-4
19-03-27 60,001,201,46-- -- ----1,201,201 31-3
19-03-27 70,000,640,56-- -- ----0,640,642 1-4
18-06-27 25,0017,9018,90-- -- ----17,9017,901 19-3
18-06-27 26,00--18,07-- -- --------0 --
18-06-27 28,0013,5516,39-- -- ----13,5513,551 30-3
18-06-273830,0015,5014,81+0,29 +2,0% ----15,5015,501 16-4
18-06-27 35,0010,7011,25-- -- ----10,8010,705 14-4
18-06-27 40,007,858,25-- -- ----7,857,852 14-4
18-06-27 45,006,355,87+0,48 +8,2% ----6,356,352 16-4
18-06-27 50,004,504,14+0,36 +8,7% ----4,504,3016 16-4
18-06-27 55,002,272,91-- -- ----2,402,2723 31-3
18-06-27 60,002,102,08+0,02 +1,0% ----2,242,109 16-4
18-06-27 70,001,151,09+0,06 +5,5% ----1,151,151 16-4
18-06-27 80,000,850,61-- -- ----0,850,856 18-3
18-06-27 90,000,300,30-- -- ----0,300,301 31-3
18-06-27 100,000,390,15-- -- ----0,390,3940 12-3
18-06-27 120,000,070,04-- -- ----0,070,072 31-3
17-12-27 15,0037,6528,21+9,44 +33,5% ----37,6537,651 8-12
17-12-27 18,3541,3525,21+16,14 +64,0% ----41,3541,352 16-10
17-12-27 22,9437,2021,32+15,88 +74,5% ----37,2037,202 16-10
17-12-27 24,00--20,45-- -- --------0 --
17-12-27 25,0018,0519,64-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,84-- -- ----22,0422,045 19-2
17-12-27 27,5318,7017,67-- -- ----18,7018,701 13-2
17-12-27 30,0016,0015,81+0,19 +1,2% ----16,0016,003 16-4
17-12-27 32,1211,6814,32-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3311,51-- -- ----11,3311,3320 15-4
17-12-27 40,0010,159,62+0,53 +5,5% ----10,2010,053 16-4
17-12-27 45,885,806,98-- -- ----5,805,803 27-3
17-12-27 50,005,755,54-- -- ----5,805,752 8-4
17-12-27 55,004,104,18-- -- 3,19--4,254,108 15-4
17-12-2711660,003,153,23+0,19 +5,9% 2,35--3,153,153 9-4
17-12-27 70,001,952,02-- -- ----1,951,951 15-4
17-12-27 80,001,071,28-- -- ----1,141,073 31-3
17-12-27 90,001,430,84-- -- ----1,431,431 13-3
17-12-27 100,000,500,57-- -- ----0,500,502 31-3
17-12-27 120,000,250,24-- -- ----0,280,244 31-3
15-12-28 15,0032,4028,98+3,42 +11,8% ----32,4032,401 19-6
15-12-28 20,0025,4024,88+0,52 +2,1% ----25,4025,401 16-4
15-12-281024,0018,5021,82+0,24 +1,1% ----18,5018,501 30-3
15-12-28 25,0021,7421,12-- -- ----21,9521,742 18-3
15-12-28 26,0027,0020,41-- -- ----27,0027,001 30-1
15-12-28 28,0022,1019,01-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1517,70-- -- ----17,1517,108 19-3
15-12-28 35,0015,0514,74-- -- ----15,0515,0510 2-3
15-12-28 40,0011,8012,20-- -- ----11,8011,802 10-4
15-12-28 45,009,7010,10-- -- ----9,709,701 15-4
15-12-28 50,008,608,33-- -- ----8,608,6010 10-4
15-12-28 55,005,856,89-- -- ----5,855,8540 2-4
15-12-28 60,008,005,77-- -- ----8,008,0012 17-3
15-12-28 70,004,154,11-- -- ----4,154,156 8-4
15-12-28 80,003,052,99-- -- ----3,053,0510 25-3
15-12-28 90,002,602,20-- -- ----2,602,6017 19-3
15-12-28 100,001,821,66-- -- ----1,821,821 26-3
15-12-28 120,000,890,90-- -- ----0,890,8910 31-3
15-12-28 150,000,530,39-- -- ----0,550,532 2-4
21-12-29 20,0029,7525,99-- -- ----29,7529,752 10-3
21-12-29 25,0041,5022,53+18,97 +84,2% ----41,5041,501 27-10
21-12-29 26,00--21,88-- -- --------0 --
21-12-29 28,0041,1520,59+20,56 +99,9% ----41,1541,151 13-11
21-12-29 30,0019,3019,38-- -- ----19,3019,302 15-4
21-12-29 35,0016,6816,67-- -- ----16,6816,68250 4-3
21-12-29 40,0014,0014,30-- -- 12,00--14,0014,001 9-4
21-12-29 45,0012,5512,28-- -- ----12,5512,5510 17-2
21-12-29 50,008,8510,59-- -- ----8,858,855 31-3
21-12-29 55,007,009,12-- -- ----7,007,0010 30-3
21-12-29 60,0010,028,04-- -- ----10,0210,021 13-3
21-12-29 70,005,506,33-- -- ----5,505,501 2-4
21-12-29 80,005,055,18-0,13 -2,5% ----5,055,05100 16-4
21-12-29 90,003,984,35-- -- ----3,983,981 25-3
21-12-29 100,002,753,76-- -- 2,296,052,752,553 7-4
21-12-29 120,002,802,72-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,65-- -- ----1,261,261 2-3
20-12-305020,0027,2026,80+0,24 +0,9% ----27,2027,201 8-4
20-12-30 25,0027,5823,67-- -- ----27,6527,5833 16-3
20-12-30 26,00--23,07-- -- --------0 --
20-12-30 28,0024,2021,91-- -- ----24,2024,202 11-2
20-12-30 30,0020,7520,86-- -- ----20,7520,751 10-4
20-12-30 35,0021,6518,32-- -- ----21,6521,652 4-2
20-12-30 40,0018,3516,12-- -- ----19,8516,903 18-3
20-12-30 45,0014,3014,20-- -- ----14,3014,301 15-4
20-12-30 50,0012,0812,54-- -- ----12,0812,081 13-4
20-12-30 55,0010,6011,15-- -- ----11,5010,602 26-3
20-12-30 60,0010,259,93-- -- ----10,2510,251 8-4
20-12-30 70,008,507,96-- -- 6,2014,708,508,005 8-4
20-12-30 80,006,386,53-- -- ----6,386,381 13-4
20-12-30 90,005,305,39-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,204,55-- -- ----6,206,201 17-3
20-12-30 120,003,723,28-- -- ----3,723,721 13-4
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?