Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,2542,595-2,35 -5,5% 41,70540,063.844.95817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 32.850 (30.075 Calls, 2.775 Puts)
Totaal open interest bij opening 231.360 (192.768 Calls, 38.592 Puts)
Call / Put ratio 10,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26118,0024,2520,97+3,65 +17,4% ----24,2524,251 5-3
19-06-26 20,0038,9018,97+19,93 +105,1% ----38,9038,9010 18-11
19-06-267522,0023,7616,97+3,65 +21,5% ----23,79--75 4-2
19-06-26524,0020,1014,97+3,65 +24,4% ----20,7520,1010 19-2
19-06-26 25,0018,1413,97-- -- ----18,1418,141 18-3
19-06-26 26,00--12,98+3,64 +28,0% --------0 --
19-06-26 27,00--11,98-- -- --------0 --
19-06-26 28,0010,9010,98-- -- ----10,9010,902 18-5
19-06-26129,0011,309,98+3,65 +36,6% ----11,3011,301 25-5
19-06-26 30,009,008,99-- -- ----9,009,002 22-5
19-06-26 32,00--7,02+3,62 +51,6% --------0 --
19-06-26933,009,256,06+3,59 +59,2% ----9,259,252 2-6
19-06-261234,005,055,10+3,58 +70,2% ----5,055,051 15-5
19-06-26 35,008,114,16+3,95 +95,0% ----8,118,112 2-6
19-06-262036,007,053,29+3,50 +106,4% ----7,057,051 2-6
19-06-2616037,006,252,49+3,37 +135,3% --6,806,256,251 2-6
19-06-2621138,004,751,80+3,20 +177,8% ----5,204,4066 2-6
19-06-261.38339,001,221,26+2,91 +231,0% ----1,221,222 1-6
19-06-26 40,003,300,88+2,42 +275,0% ----3,702,98745 2-6
19-06-2630941,002,300,58+2,14 +369,0% ----3,032,0081 2-6
19-06-261.37342,001,950,36+1,80 +500,0% --3,552,251,53185 2-6
19-06-261.81743,001,600,23+1,48 +643,5% ----1,801,02199 2-6
19-06-2618.84444,001,250,14+1,22 +871,4% 0,101,801,300,70283 2-6
19-06-26 45,001,000,08+0,92 +1150,0% 0,031,051,100,583.182 2-6
19-06-2653.24446,000,750,04+0,80 +2000,0% 0,28--0,750,374.460 2-6
19-06-26 47,000,590,02+0,57 +2850,0% ----0,590,4482 2-6
19-06-268.03748,000,490,01+0,53 +5300,0% ----0,490,3093 2-6
19-06-26 49,000,370,01+0,36 +3600,0% ----0,370,211.547 2-6
19-06-26 50,000,260,01+0,25 +2500,0% --4,000,260,142.023 2-6
19-06-2649.21652,000,170,01+0,23 +2300,0% ----0,170,0985 2-6
19-06-2624.97754,000,120,01+0,15 +1500,0% ----0,120,0828 2-6
19-06-26 55,000,110,01+0,10 +1000,0% ----0,130,04497 2-6
19-06-26 56,000,020,01-- -- ----0,020,022 15-5
19-06-26 58,000,010,01-- -- --0,100,010,011 19-5
19-06-26 60,000,020,01+0,01 +100,0% ----0,020,021 2-6
19-06-26 65,000,020,01+0,01 +100,0% ----0,020,022 12-5
19-06-26 70,000,030,01+0,02 +200,0% ----0,030,031 2-6
19-06-26 75,000,010,01-- -- ----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--19,01-- -- --------0 --
17-07-26 22,00--17,02-- -- --------0 --
17-07-26 24,00--15,04-- -- --------0 --
17-07-26 26,00--13,07-- -- --------0 --
17-07-26 27,00--12,11+3,61 +29,8% --------0 --
17-07-26 28,00--11,11-- -- --------0 --
17-07-26 29,00--10,13-- -- --------0 --
17-07-26 30,00--9,16-- -- --------0 --
17-07-26 32,00--7,27-- -- --------0 --
17-07-26 33,00--6,35+3,56 +56,1% --------0 --
17-07-26 34,005,555,46-- -- ----5,555,5515 1-6
17-07-26 35,008,404,62+3,78 +81,8% ----8,408,402 2-6
17-07-26 36,007,153,85+3,30 +85,7% ----7,507,1540 2-6
17-07-26 37,006,153,15+3,00 +95,2% ----6,156,152 2-6
17-07-26 38,005,702,51+3,19 +127,1% ----5,755,3035 2-6
17-07-26 39,004,701,97+2,73 +138,6% ----4,924,5214 2-6
17-07-26 40,004,091,61+2,48 +154,0% ----4,153,90121 2-6
17-07-26 41,003,051,24+1,81 +146,0% ----3,053,052 2-6
17-07-26 42,003,000,96+2,04 +212,5% ----3,262,7943 2-6
17-07-26 43,002,190,73+1,46 +200,0% ----2,502,1985 2-6
17-07-26 44,001,600,57+1,03 +180,7% ----2,151,6036 2-6
17-07-26 45,001,600,41+1,19 +290,2% ----1,601,3536 2-6
17-07-26 46,001,320,31+1,01 +325,8% ----1,321,10260 2-6
17-07-26 47,001,050,24+0,81 +337,5% ----1,061,0010 2-6
17-07-26 48,000,800,18+0,62 +344,4% ----0,850,80114 2-6
17-07-269649,000,330,14+0,75 +535,7% ----0,330,3350 19-5
17-07-26 50,000,640,11+0,53 +481,8% ----0,640,5024 2-6
17-07-26 52,000,330,07+0,26 +371,4% ----0,330,335 2-6
17-07-26 54,000,310,04+0,27 +675,0% ----0,310,2111 2-6
17-07-26 56,00--0,02-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 20,00--19,08-- -- --------0 --
21-08-26 22,00--17,10-- -- --------0 --
21-08-26 24,00--15,14-- -- --------0 --
21-08-26 26,00--13,19-- -- --------0 --
21-08-26 27,00--12,23-- -- --------0 --
21-08-26 28,00--11,27-- -- --------0 --
21-08-26 29,00--10,34-- -- --------0 --
21-08-26 30,0013,409,41+3,99 +42,4% ----13,4013,401 2-6
21-08-26 32,00--7,61-- -- --------0 --
21-08-26 33,00--6,77-- -- --------0 --
21-08-26 34,006,256,00-- -- ----6,256,253 22-5
21-08-26 35,00--5,20-- -- --------0 --
21-08-26 36,004,224,48-- -- ----4,224,221 28-5
21-08-26 37,004,153,83-- -- ----4,154,151 1-6
21-08-26 38,004,103,26-- -- ----4,104,105 25-5
21-08-26 39,005,352,69+2,66 +98,9% ----5,805,2025 2-6
21-08-26 40,002,452,26-- -- ----2,452,452 29-5
21-08-26 41,004,151,86+2,29 +123,1% ----4,154,1025 2-6
21-08-26 42,003,381,53+1,85 +120,9% ----3,853,3512 2-6
21-08-26 43,003,031,25+1,78 +142,4% 1,60--3,253,039 2-6
21-08-261644,002,651,02+1,89 +185,3% ----2,762,6017 2-6
21-08-26 45,002,170,84+1,33 +158,3% ----2,172,144 2-6
21-08-26 46,001,960,68+1,28 +188,2% ----2,051,88156 2-6
21-08-26 47,00------ -- --------0 --
21-08-26 48,001,420,45+0,97 +215,6% ----1,421,421 2-6
21-08-26 50,001,180,31+0,87 +280,6% ----1,201,00143 2-6
21-08-26 52,000,800,20+0,60 +300,0% ----0,810,8045 2-6
21-08-26 54,000,500,12+0,38 +316,7% ----0,520,37125 2-6
21-08-26 56,00--0,08+0,53 +662,5% --------0 --
18-09-26 16,00--23,09-- -- --------0 --
18-09-26 18,00--21,11-- -- --------0 --
18-09-26320,0022,4519,14+3,62 +18,9% ----22,4522,453 2-6
18-09-26 22,00--17,19-- -- --------0 --
18-09-26 24,00--15,26-- -- --------0 --
18-09-26 26,00--13,33-- -- --------0 --
18-09-26 28,0013,2011,44-- -- ----13,2013,201 25-5
18-09-26 29,00--10,51-- -- --------0 --
18-09-26 30,0013,409,62+3,78 +39,3% ----13,4013,404 2-6
18-09-26 32,009,687,89-- -- ----9,689,6815 19-5
18-09-26 34,009,756,29+3,46 +55,0% ----9,809,7010 2-6
18-09-26 35,008,605,56+3,04 +54,7% ----8,608,601 2-6
18-09-265436,007,804,87+3,24 +66,5% ----8,157,6910 2-6
18-09-26 38,006,703,69+3,01 +81,6% ----6,706,5511 2-6
18-09-26 40,005,052,69+2,36 +87,7% ----5,304,7736 2-6
18-09-263.44642,004,151,98+2,29 +115,7% ----4,403,731.392 2-6
18-09-26 44,003,221,39+1,83 +131,7% ----3,402,743.235 2-6
18-09-26 46,002,571,01+1,56 +154,5% ----2,572,20231 2-6
18-09-26 48,001,900,71+1,19 +167,6% ----1,901,704.946 2-6
18-09-26 50,001,480,53+0,95 +179,2% ----1,501,12339 2-6
18-09-26 52,001,200,37+0,83 +224,3% 0,28--1,201,00176 2-6
18-09-26 54,000,290,28-- -- ----0,290,291 29-5
18-09-26 56,000,670,19+0,48 +252,6% ----0,670,5599 2-6
18-09-26 58,000,430,16+0,27 +168,8% 0,103,600,470,433 2-6
18-09-26 60,000,350,13+0,22 +169,2% ----0,350,32104 2-6
18-09-26 65,000,160,04+0,12 +300,0% ----0,160,105 2-6
18-09-26 70,000,030,01-- -- ----0,030,031 1-6
18-09-2610775,000,020,01+0,09 +900,0% ----0,020,025 26-5
18-09-26 80,000,100,01+0,09 +900,0% ----0,100,101 2-6
18-09-26 85,000,010,03-0,02 -66,7% ----0,010,011 2-6
18-09-26 90,000,050,03-- -- ----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
18-12-26216,0023,3023,15+3,66 +15,8% ----23,3023,204 14-5
18-12-265018,3535,0020,85+3,67 +17,6% ----35,0035,001 15-12
18-12-26 20,00--19,28-- -- --------0 --
18-12-26 22,0031,5017,35+14,15 +81,6% ----31,5031,501 13-8
18-12-261522,9420,2016,46+3,66 +22,2% ----20,2020,2010 17-2
18-12-263424,0017,7015,46+3,65 +23,6% ----17,7017,701 27-4
18-12-261325,0016,7514,55+3,65 +25,1% ----16,7516,755 3-3
18-12-269726,0014,3813,62+3,66 +26,9% ----14,3814,3513 26-5
18-12-26 27,5311,5212,27-- -- ----11,5211,523 12-5
18-12-26 28,00--11,87-- -- --------0 --
18-12-26 29,00--11,03+3,57 +32,4% --------0 --
18-12-268930,0010,4010,20+3,56 +34,9% ----10,4010,408 29-5
18-12-2618632,1211,808,52+3,48 +40,8% ----11,8011,801 2-6
18-12-261734,008,507,18+3,35 +46,7% ----8,508,5010 20-5
18-12-2673236,708,255,48+3,15 +57,5% ----8,258,2510 2-6
18-12-262938,007,604,79+3,00 +62,6% ----7,607,503 2-6
18-12-2670640,005,903,81+2,78 +73,0% ----6,805,909 2-6
18-12-26 42,005,233,05+2,18 +71,5% ----5,505,0023 2-6
18-12-26 44,004,502,42+2,08 +86,0% 0,20--4,604,00150 2-6
18-12-2620845,883,751,93+1,97 +102,1% ----3,803,6067 2-6
18-12-26 48,003,151,51+1,64 +108,6% ----3,152,9046 2-6
18-12-2694250,002,471,19+1,52 +127,7% ----2,502,35191 2-6
18-12-26 52,002,010,95+1,06 +111,6% ----2,012,0115 2-6
18-12-26 54,001,750,75+1,00 +133,3% ----1,751,505 2-6
18-12-26 55,001,400,68+0,72 +105,9% ----1,511,406 2-6
18-12-26 56,001,220,61+0,61 +100,0% ----1,301,2244 2-6
18-12-26 58,001,080,49+0,59 +120,4% ----1,081,0810 2-6
18-12-26 60,000,950,39+0,56 +143,6% ----0,950,8815 2-6
18-12-26 65,000,680,26+0,42 +161,5% ----0,680,4023 2-6
18-12-26 70,000,140,13-- -- ----0,140,141 29-5
18-12-26 80,000,160,03+0,13 +433,3% ----0,540,162 2-6
18-12-262790,000,080,01+0,08 +800,0% ----0,080,081 31-3
18-12-26 100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,03-0,02 -66,7% ----0,020,0236 24-2
19-03-27 16,00--23,25-- -- --------0 --
19-03-27 18,00--21,34+3,63 +17,0% --------0 --
19-03-27 20,0021,3519,46-- -- ----21,3521,351 27-4
19-03-27 22,00--17,59+3,64 +20,7% --------0 --
19-03-27 24,00--15,78-- -- --------0 --
19-03-27126,0014,5014,04+3,62 +25,8% ----14,5014,501 27-5
19-03-27 28,00--12,33-- -- --------0 --
19-03-27 29,00--11,53+3,61 +31,3% --------0 --
19-03-271130,0010,7010,78+3,54 +32,8% ----11,3510,704 1-6
19-03-27232,0010,909,30+3,45 +37,1% ----10,9010,902 20-5
19-03-27 34,0011,507,94+3,56 +44,8% ----11,5011,5010 2-6
19-03-272636,009,766,75+3,17 +47,0% ----9,769,7610 2-6
19-03-276838,008,505,66+3,00 +53,0% ----8,608,4010 2-6
19-03-27 40,007,204,69+2,51 +53,5% ----7,457,0514 2-6
19-03-27 42,006,153,91+2,24 +57,3% ----6,606,152 2-6
19-03-271.10644,005,303,23+2,37 +73,4% ----5,454,8956 2-6
19-03-2752646,004,452,65+2,19 +82,6% ----4,454,403 2-6
19-03-2727748,003,692,19+1,97 +90,0% ----3,803,69127 2-6
19-03-27 50,003,251,78+1,47 +82,6% ----3,413,155 2-6
19-03-27 52,002,641,51+1,13 +74,8% --3,012,642,641 2-6
19-03-27 55,002,151,09+1,06 +97,2% ----2,152,102 2-6
19-03-27 60,001,550,73+0,82 +112,3% ----1,551,43110 2-6
19-03-27 70,000,370,34-- -- ----0,370,374 14-5
18-06-27925,0015,2015,30+3,68 +24,1% ----15,2015,201 28-5
18-06-27 26,00--14,46+3,67 +25,4% --------0 --
18-06-27 28,0012,8012,89-- -- ----12,8012,801 12-5
18-06-275030,0012,8511,34+3,58 +31,6% ----12,8512,851 25-5
18-06-2710935,0011,008,01+3,38 +42,2% ----11,5010,904 2-6
18-06-2733740,008,255,51+2,95 +53,5% ----8,458,0058 2-6
18-06-2725245,006,103,75+2,35 +62,7% ----6,105,952 2-6
18-06-271.99750,004,282,52+1,91 +75,8% ----4,303,541.623 2-6
18-06-2728555,002,791,73+1,49 +86,1% ----2,792,796 2-6
18-06-27 60,002,281,18+1,10 +93,2% --8,002,301,92675 2-6
18-06-27 70,001,110,56+0,55 +98,2% ----1,111,1110 2-6
18-06-27 80,000,700,33+0,37 +112,1% --3,000,700,701 2-6
18-06-273.26790,000,300,18+0,32 +177,8% ----0,300,301 31-3
18-06-27 100,000,390,08-- -- ----0,390,3940 12-3
18-06-2726120,000,070,03+0,07 +233,3% ----0,070,072 31-3
17-12-2714515,0037,6524,61+3,74 +15,2% ----37,6537,651 8-12
17-12-27 18,3541,3521,62+19,73 +91,3% ----41,3541,352 16-10
17-12-27 22,9437,2017,80+19,40 +109,0% ----37,2037,202 16-10
17-12-27 24,00--16,94-- -- --------0 --
17-12-27 25,0016,7516,16-- -- ----16,7516,751 22-5
17-12-27 26,0022,0415,39+3,57 +23,2% ----22,0422,045 19-2
17-12-27927,5318,7014,25+3,52 +24,7% ----18,7018,701 13-2
17-12-27 30,0012,7012,51-- -- ----12,7012,702 1-6
17-12-2750832,1213,7511,16+3,34 +29,9% ----13,7513,751 2-6
17-12-2717436,7011,758,55+3,14 +36,7% ----11,7511,753 2-6
17-12-2726440,0010,007,04+2,86 +40,6% ----10,009,804 2-6
17-12-278645,887,024,90+2,46 +50,2% ----7,027,021 2-6
17-12-27 50,005,653,82+1,83 +47,9% ----5,705,6014 2-6
17-12-2770555,004,302,80+1,81 +64,6% ----4,304,303 2-6
17-12-27 60,003,502,11+1,39 +65,9% ----3,503,3418 2-6
17-12-27 70,002,041,21+0,83 +68,6% ----2,041,8535 2-6
17-12-27 80,001,370,73+0,64 +87,7% ----1,371,2414 2-6
17-12-2712290,000,590,47+0,60 +127,7% ----0,590,593 19-5
17-12-27 100,000,590,31+0,28 +90,3% ----0,590,591 2-6
17-12-27 120,000,190,12-- -- ----0,190,191 29-5
15-12-28 15,0032,4025,36+7,04 +27,8% ----32,4032,401 19-6
15-12-284620,0025,3021,32+3,63 +17,0% ----25,3025,301 2-6
15-12-28 24,0018,5018,37-- -- ----18,5018,501 30-3
15-12-2818325,0018,0017,67+3,53 +20,0% ----18,0018,002 22-5
15-12-28 26,0027,0016,98-- -- ----27,0027,001 30-1
15-12-28 28,0022,1015,69-- -- ----22,1022,1010 4-2
15-12-2810830,0015,6514,45+3,41 +23,6% ----15,6515,652 14-5
15-12-28 35,0014,6911,68+3,01 +25,8% ----14,8614,61419 2-6
15-12-283.47540,0012,309,41+3,02 +32,1% ----12,3012,1014 2-6
15-12-28 45,0010,257,57+2,68 +35,4% ----10,2510,0013 2-6
15-12-2830750,008,206,10+2,47 +40,5% 6,00--8,308,2016 2-6
15-12-28 55,006,954,92+2,03 +41,3% ----6,956,951 2-6
15-12-28 60,005,804,05+1,75 +43,2% ----5,805,75433 2-6
15-12-28 70,003,952,76+1,19 +43,1% 4,00--3,953,9510 2-6
15-12-28 80,002,951,93+1,02 +52,8% ----2,952,905 2-6
15-12-2878390,002,251,41+1,12 +79,4% ----2,252,251 2-6
15-12-28 100,001,701,06+0,64 +60,4% ----1,701,701 2-6
15-12-28 120,001,070,64+0,43 +67,2% ----1,071,071 2-6
15-12-28128150,000,500,27+0,31 +114,8% ----0,500,5010 29-5
21-12-294020,0029,7522,34+3,61 +16,2% ----29,7529,752 10-3
21-12-29 25,0018,6019,03-- -- ----18,6018,601 12-5
21-12-29 26,00--18,40-- -- --------0 --
21-12-29128,0041,1517,23+3,48 +20,2% ----41,1541,151 13-11
21-12-29 30,0019,5016,13+3,37 +20,9% ----19,7019,503 2-6
21-12-2932635,0013,8513,59+3,28 +24,1% ----13,8513,855 15-5
21-12-2944940,0013,9011,48+3,06 +26,7% ----14,5013,902 2-6
21-12-29 45,009,909,77-- -- ----9,909,902 1-6
21-12-29 50,008,538,33-- -- ----8,538,532 29-5
21-12-29 55,009,307,08+2,22 +31,4% ----9,309,301 2-6
21-12-29 60,006,456,09-- -- ----6,456,452 15-5
21-12-2918970,006,404,56+2,00 +43,9% ----6,406,401 2-6
21-12-298.44680,004,933,50+1,64 +46,9% ----4,934,65125 2-6
21-12-2956190,003,802,74+1,37 +50,0% ----3,803,802 2-6
21-12-29 100,003,102,17+0,93 +42,9% --6,053,103,101 2-6
21-12-29 120,001,511,39-- -- --4,501,511,513 12-5
21-12-2928150,001,370,77+0,47 +61,0% ----1,371,371 2-6
20-12-305720,0023,5023,29+3,59 +15,4% ----23,5023,502 29-5
20-12-30 25,0020,2520,25-- -- ----20,2520,251 1-6
20-12-30126,0020,7519,70+3,48 +17,7% ----20,7520,751 22-5
20-12-30228,0024,2018,63+3,43 +18,4% ----24,2024,202 11-2
20-12-30 30,0019,0017,58-- -- ----19,0019,003 25-5
20-12-30 35,0017,8015,26+2,54 +16,6% ----17,8017,801 2-6
20-12-30 40,0015,4513,28+2,17 +16,3% ----15,4515,451 2-6
20-12-30 45,0012,0011,59-- -- --15,0012,0012,001 15-5
20-12-30 50,0013,0010,14+2,86 +28,2% ----13,0012,002 2-6
20-12-30 55,0011,208,94+2,26 +25,3% ----11,2011,201 2-6
20-12-30 60,009,957,97+1,98 +24,8% ----9,959,951 2-6
20-12-306970,006,556,35+2,14 +33,7% 4,6014,706,556,555 27-5
20-12-30 80,005,354,96-- -- 4,20--5,355,3520 1-6
20-12-30 90,004,954,17-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,983,34-- -- ----3,983,9820 22-5
20-12-30 120,003,052,28+0,77 +33,8% ----3,053,051 2-6
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?