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* 35,89535,87+0,03 +0,1% 36,1535,262.181.40717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-10-2026)
Totaal volume 2.100 (1.155 Calls, 945 Puts)
Totaal open interest bij opening 18.945 (15.418 Calls, 3.527 Puts)
Call / Put ratio 1,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--18,01-- -- --------0 --
16-10-26 20,0016,1516,01-- -- ----16,1516,152 9-10
16-10-26 22,00--14,01-- -- --------0 --
16-10-26 24,00--12,01-- -- --------0 --
16-10-26 25,00--11,02-- -- --------0 --
16-10-26 26,00--10,02-- -- --------0 --
16-10-26 27,008,859,02-- -- ----8,858,854 23-9
16-10-26 28,00--8,02-- -- --------0 --
16-10-26 29,00--7,02-- -- --------0 --
16-10-26 29,50--6,52-- -- --------0 --
16-10-26 30,005,706,02-- -- --------1 21-9
16-10-26 31,005,245,03+0,21 +4,2% ----5,245,241 12-10
16-10-26 31,50--4,53-- -- --------0 --
16-10-262532,004,224,03-0,15 -3,7% ----4,224,222 12-10
16-10-26 32,50--3,54-- -- --------0 --
16-10-26 33,003,093,06+0,03 +1,0% ----3,093,095 12-10
16-10-26 33,50--2,58-- -- --------0 --
16-10-26 34,002,202,11-- -- ----2,202,00560 9-10
16-10-26 34,501,601,68-0,08 -4,8% ----1,601,605 12-10
16-10-26 35,001,101,29-0,19 -14,7% ----1,481,1030 12-10
16-10-26 35,500,730,94-0,21 -22,3% ----0,730,731 12-10
16-10-26 36,000,500,68-0,18 -26,5% ----0,660,5031 12-10
16-10-26 36,500,380,45-0,07 -15,6% ----0,500,3528 12-10
16-10-26 37,000,170,31-0,14 -45,2% --0,370,320,17124 12-10
16-10-26 37,500,200,20-- -- ----0,250,1736 9-10
16-10-2669038,000,070,13-0,06 -46,2% ----0,120,0729 12-10
16-10-26 38,50------ -- --------0 --
16-10-26 39,000,080,06-- -- --0,370,080,08140 9-10
16-10-26 40,000,020,03-0,01 -33,3% --1,000,020,022 12-10
16-10-2620741,000,020,02-- -- ----0,020,0218 9-10
16-10-2631342,000,020,01+0,01 +100,0% ----0,020,025 12-10
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
20-11-26 18,0017,5318,04-- -- --------0 17-9
20-11-26 20,00--16,04-- -- --------0 --
20-11-26 22,00--14,05-- -- --------0 --
20-11-26 24,00--12,06-- -- --------0 --
20-11-26 25,00--11,07-- -- --------0 --
20-11-26 26,00--10,08-- -- --------0 --
20-11-26 27,00--9,10-- -- --------0 --
20-11-26 28,00--8,13-- -- --------0 --
20-11-26 29,00--7,16-- -- --------0 --
20-11-26 29,50--6,69-- -- --------0 --
20-11-26 30,006,126,21-- -- ----6,126,122 9-10
20-11-26 31,005,475,30+0,17 +3,2% ----5,475,471 12-10
20-11-26 32,004,304,42-0,12 -2,7% ----4,384,3022 12-10
20-11-26 33,003,713,60-- -- ----3,713,474 9-10
20-11-26 34,002,792,86-0,07 -2,4% ----2,992,796 12-10
20-11-265.11935,002,102,21-0,12 -5,4% --2,282,252,1032 12-10
20-11-26 36,001,571,67-0,10 -6,0% ----1,701,5343 12-10
20-11-26 37,001,151,25-0,10 -8,0% ----1,301,1523 12-10
20-11-26 38,000,880,93-0,05 -5,4% ----0,920,8838 12-10
20-11-26 39,000,610,68-0,07 -10,3% --0,800,660,6131 12-10
20-11-26 40,000,460,50-0,04 -8,0% ----0,520,4618 12-10
20-11-26 41,000,330,36-0,03 -8,3% ----0,330,331 12-10
20-11-2633942,000,240,26-0,01 -3,8% ----0,260,245 12-10
20-11-26 43,000,190,20-0,01 -5,0% ----0,190,191 12-10
20-11-26 44,000,140,140,00 0,0% ----0,140,143 12-10
20-11-264646,000,100,070,00 0,0% --------0 1-10
20-11-26 48,000,430,03-- -- --------0 23-9
20-11-26 50,00--0,01-- -- --0,60----0 --
20-11-26 52,000,050,01-- -- --------0 21-9
18-12-26 16,0023,3020,03-- -- --------0 14-5
18-12-26 18,3521,0517,69-- -- --------0 7-7
18-12-26 20,00--16,05-- -- --------0 --
18-12-26222,0031,5014,06-0,13 -0,9% --------0 13-8
18-12-26 22,9420,2013,12-- -- --------0 17-2
18-12-26 24,0018,2512,08-- -- --------0 5-8
18-12-26 25,0013,5011,09-- -- --------0 12-8
18-12-268726,0011,4510,12-0,13 -1,3% --------0 18-8
18-12-26 27,0010,659,16-- -- --------0 23-7
18-12-26 27,539,188,66-- -- --------0 8-9
18-12-26 28,0010,538,21-- -- ----10,5310,533 21-8
18-12-26 29,00--7,28-- -- --------0 --
18-12-26 29,50--6,83-- -- --------0 --
18-12-26 30,006,506,39-- -- ----6,506,503 9-10
18-12-26531,005,105,54-0,14 -2,5% ----5,105,105 5-10
18-12-26 32,124,124,65-- -- ----4,124,121 8-10
18-12-26 33,00--3,99-- -- --------0 --
18-12-26 34,002,903,32-- -- ----2,902,704 7-10
18-12-26 35,002,702,72-- -- ----2,702,705 9-10
18-12-26 36,002,202,200,00 0,0% ----2,202,1971 12-10
18-12-26 36,701,791,88-0,09 -4,8% ----1,971,7967 12-10
18-12-26 38,001,311,43-0,12 -8,4% ----1,481,3189 12-10
18-12-26 39,001,091,16-- -- ----1,091,0912 9-10
18-12-26 40,000,950,93-- -- 0,10--0,950,8546 9-10
18-12-26 41,000,730,75-0,02 -2,7% ----0,730,7311 12-10
18-12-26 42,000,520,60-0,08 -13,3% ----0,560,5225 12-10
18-12-26 43,000,440,48-0,04 -8,3% ----0,440,4411 12-10
18-12-26 44,000,350,38-0,03 -7,9% ----0,370,3513 12-10
18-12-26 45,880,250,25-- -- ----0,250,251 9-10
18-12-26 48,000,160,15+0,01 +6,7% ----0,160,167 12-10
18-12-26 50,000,100,10-- -- ----0,100,1036 9-10
18-12-26 52,000,060,06-- -- --1,02----16 8-10
18-12-26 54,000,090,02-- -- ----0,090,091 23-9
18-12-26 55,000,060,02+0,04 +200,0% ----0,060,04250 12-10
18-12-2635256,000,080,01+0,01 +100,0% ----0,080,0814 23-9
18-12-26 58,000,040,01-- -- ----0,040,042 29-9
18-12-26 60,000,020,01-- -- ----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% --0,010,020,021 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--22,03-- -- --------0 --
19-03-27216,0022,1520,04-0,13 -0,6% ----22,1522,151 13-8
19-03-27 18,00--18,06-- -- --------0 --
19-03-27 20,0018,6516,12-- -- --------0 21-8
19-03-27 22,00--14,21-- -- --------0 --
19-03-27 24,0018,9012,32-- -- --------0 7-8
19-03-27 26,0012,6010,49-- -- --------0 22-9
19-03-27 27,0012,109,62-- -- --------0 21-8
19-03-27 28,0010,278,77-- -- --------0 22-9
19-03-27 29,007,907,94-0,04 -0,5% ----7,907,902 12-10
19-03-27 30,007,007,16-- -- ----7,207,005 9-10
19-03-27 32,005,705,70-- -- ----5,705,701 9-10
19-03-27 34,004,334,44-0,11 -2,5% ----4,614,3126 12-10
19-03-27 36,003,393,40-0,01 -0,3% ----3,593,3328 12-10
19-03-27 38,002,532,56-0,03 -1,2% --6,002,532,468 12-10
19-03-272.96840,001,861,92-0,07 -3,6% 1,754,001,911,8329 9-10
19-03-27 42,001,381,45-0,07 -4,8% ----1,411,386 12-10
19-03-27 44,001,051,09-- -- --1,251,051,051 9-10
19-03-27 46,000,820,83-- -- ----0,820,8215 9-10
19-03-27 48,000,600,62-- -- ----0,600,60252 9-10
19-03-27 50,000,390,46-- -- --1,620,390,392 5-10
19-03-27 52,000,340,35-- -- ----0,340,342 2-10
19-03-27 55,000,420,22-- -- --------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--22,09-- -- --------0 --
18-06-27 16,00--20,17-- -- --------0 --
18-06-27 18,00--18,26-- -- --------0 --
18-06-27 20,00--16,38-- -- --------0 --
18-06-27 22,00--14,54-- -- --------0 --
18-06-27 24,0014,3012,74-- -- ----14,3014,253 24-8
18-06-27 25,0013,3011,88-- -- --------0 22-7
18-06-27 26,0010,6011,05-- -- ----10,6010,601 6-10
18-06-27 27,0010,2010,23-0,03 -0,3% ----10,2010,201 12-10
18-06-27 28,008,659,45-- -- ----8,658,652 7-10
18-06-27 29,008,558,70-0,15 -1,7% ----8,708,554 12-10
18-06-27 30,007,507,96-- -- ----7,557,404 6-10
18-06-27 32,006,956,61-- -- ----6,956,857 28-9
18-06-27 34,004,825,39-- -- ----4,824,82209 7-10
18-06-27 35,004,524,86-- -- ----4,644,525 8-10
18-06-27 36,004,234,38-0,15 -3,4% ----4,234,2310 12-10
18-06-27 38,003,553,49-- -- ----3,553,54211 9-10
18-06-27 40,002,802,83-- -- ----2,802,7954 9-10
18-06-27 42,002,232,28-- -- ----2,232,23100 9-10
18-06-279444,001,861,83-0,08 -4,4% --4,001,871,86200 9-10
18-06-27 45,001,581,64-0,06 -3,7% 1,35--1,581,583 12-10
18-06-27 46,001,501,48-- -- --------1 8-10
18-06-27 48,001,141,18-- -- --1,311,141,1313 9-10
18-06-27 50,000,910,95-0,04 -4,2% --1,700,910,912 12-10
18-06-27 55,000,550,57-- -- ----0,550,55100 5-10
18-06-27 60,000,420,34-- -- --------0 30-9
18-06-27 70,000,140,15-- -- ----0,140,144 9-10
18-06-27 80,000,060,05-- -- ----0,060,062 2-10
18-06-27 90,000,030,02+0,01 +50,0% ----0,030,032 12-10
18-06-27 100,000,390,01-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--22,23-- -- --------0 --
17-09-27 16,00--20,34-- -- --------0 --
17-09-27 18,00--18,48-- -- --------0 --
17-09-27 20,00--16,66-- -- --------0 --
17-09-27 22,00--14,88-- -- --------0 --
17-09-27 24,00--13,17-- -- --------0 --
17-09-27 26,00--11,56-- -- --------0 --
17-09-27 27,00--10,78-- -- --------0 --
17-09-27 28,009,4510,04-- -- ----9,459,452 5-10
17-09-27 29,008,709,32-- -- ----8,708,701 5-10
17-09-27 30,008,808,62-- -- 6,00--8,808,801 9-10
17-09-27 32,007,557,35-- -- ----7,557,5510 9-10
17-09-27 34,005,356,22-- -- ----5,355,3510 5-10
17-09-273536,005,365,21-0,09 -1,7% ----5,365,3610 12-10
17-09-27 38,004,014,35-- -- --------1 9-10
17-09-27 40,003,873,63+0,24 +6,6% ----3,873,872 12-10
17-09-27 42,002,733,02-- -- ----2,742,7321 2-10
17-09-27 44,002,562,53+0,03 +1,2% ----2,562,5610 12-10
17-09-27 46,002,122,13-- -- ----2,122,125 9-10
17-09-27 50,001,351,52-- -- ----1,351,351 2-10
17-09-27 55,001,501,00-- -- ----1,501,501 22-9
17-09-27 60,00--0,63-- -- --------0 --
17-12-27 15,0022,5021,37-- -- --------0 23-9
17-12-27 18,3541,3518,33+23,02 +125,6% --------0 16-10
17-12-27 22,9418,1014,35-- -- --------0 29-7
17-12-27 24,0013,8513,49-- -- --------0 9-9
17-12-27 25,0011,8112,70-- -- ----11,8111,811 7-10
17-12-27 26,0016,7511,92-- -- --------0 6-8
17-12-27 27,5310,7010,81-- -- ----10,7010,705 9-10
17-12-27 30,008,659,13-- -- ----8,658,651 6-10
17-12-27 32,127,107,84-- -- ----7,107,101 7-10
17-12-27 36,705,555,53-- -- ----5,555,5010 9-10
17-12-27 40,004,354,28-- -- ----4,354,285 9-10
17-12-27 45,882,402,75-- -- --------20 9-10
17-12-27 50,001,832,00-- -- ----1,831,831 8-10
17-12-27 55,001,351,41-- -- ----1,351,3510 2-10
17-12-27 60,000,900,99-- -- ----0,900,9032 2-10
17-12-27 70,000,460,50-- -- --------1 9-10
17-12-27 80,000,470,26-- -- ----0,470,474 2-9
17-12-27 90,000,220,14-- -- --------0 8-9
17-12-27 100,000,260,08-- -- ----0,260,262 22-7
17-12-27 120,000,130,02-- -- ----0,130,131 23-6
16-06-28 20,00--17,38-- -- --------0 --
16-06-28 24,00--14,25-- -- --------1 5-10
16-06-28 26,0012,4512,81-- -- ----12,4512,451 6-10
16-06-28 28,0011,8011,47-- -- ----11,8011,801 29-9
16-06-28 30,0010,3010,22-- -- ----10,3010,303 9-10
16-06-28 35,007,607,56-- -- --22,007,607,502 9-10
16-06-284340,005,805,53-0,04 -0,7% ----5,805,703 9-10
16-06-28 45,004,154,10-- -- ----4,154,151 29-9
16-06-28 50,002,943,05-- -- ----2,942,941 9-10
16-06-28 55,00--2,28-- -- --------0 --
16-06-28 60,001,851,74-- -- --------10 30-9
16-06-28 80,000,580,63-- -- ----0,630,5846 9-10
15-12-28 15,0022,0021,88-- -- --------0 18-9
15-12-28 20,0017,6017,87-- -- ----17,6017,601 8-10
15-12-28 24,0018,7514,94-- -- --------0 17-6
15-12-28 25,0015,5514,26-- -- --------3 5-10
15-12-28 26,0014,3013,60-- -- --------0 9-9
15-12-283428,0022,1012,35-0,09 -0,7% --------0 4-2
15-12-28 30,0010,6511,12-- -- --------1 9-10
15-12-28 35,008,238,61-- -- ----8,298,2310 8-10
15-12-28 40,006,656,62+0,03 +0,5% ----6,656,657 12-10
15-12-28 45,004,805,16-- -- ----5,004,803 8-10
15-12-28 50,003,804,03-- -- ----3,803,803 8-10
15-12-28 55,003,153,18-- -- ----3,153,157 9-10
15-12-28 60,002,402,52-- -- --------1 9-10
15-12-28 70,002,201,64-- -- 1,60--2,202,202 22-9
15-12-28 80,001,141,10-- -- ----1,151,144 9-10
15-12-28 90,001,500,76-- -- --------0 12-8
15-12-28 100,000,900,54-- -- ----0,900,904 3-9
15-12-28 120,000,400,23-- -- ----0,400,408 9-9
15-12-28 150,000,410,08-- -- --------0 3-8
21-12-29 15,0023,4022,62-- -- --------0 8-9
21-12-29 20,0020,0018,97-- -- --------0 15-9
21-12-29 24,0018,1016,37-- -- --------0 4-9
21-12-29 25,0017,5015,76-- -- ----17,5017,501 3-7
21-12-29 26,00--15,17-- -- --------0 --
21-12-29 28,0041,1514,05+27,10 +192,9% --------0 13-11
21-12-29 30,0012,6513,02-- -- ----12,6512,655 6-10
21-12-29 35,0010,3010,69-- -- --16,8510,3010,304 2-10
21-12-29 40,009,158,80+0,35 +4,0% ----9,159,151 12-10
21-12-29 45,0011,207,28-- -- ----11,2011,202 3-8
21-12-29 50,006,156,10-- -- ----6,156,153 9-10
21-12-29 55,004,505,10-- -- ----4,504,505 2-10
21-12-29 60,004,704,28+0,42 +9,8% --------2 12-10
21-12-29 70,003,203,10-- -- 2,75------0 30-9
21-12-29 80,002,642,33-- -- --------0 30-9
21-12-29 90,001,921,77-- -- --------0 24-9
21-12-29 100,001,701,32-- -- --------0 8-9
21-12-29 120,001,000,77-- -- --4,501,001,006 9-10
21-12-29 150,000,750,35-- -- --------0 13-8
20-12-30 15,0022,5023,30-- -- ----22,5022,501 2-10
20-12-30 20,0019,5019,95-- -- ----19,5019,501 7-10
20-12-30 24,0019,9017,58-- -- --------0 26-8
20-12-30 25,0017,2017,03-- -- ----17,2017,201 17-9
20-12-30126,0020,7516,50-0,10 -0,6% --------0 22-5
20-12-30 28,0019,3515,47-- -- --------0 10-7
20-12-30 30,0014,9014,50-- -- ----14,9014,903 9-10
20-12-30 35,0012,9312,33-- -- --------1 7-10
20-12-30 40,0010,0510,52-- -- --------1 9-10
20-12-30 45,008,709,08-- -- ----8,708,707 8-10
20-12-30 50,007,377,85-- -- 7,6015,407,407,373 5-10
20-12-30 55,006,606,80-- -- --13,25----1 6-10
20-12-30 60,005,575,92-- -- 4,506,305,575,571 5-10
20-12-30 70,005,004,57-- -- ----5,005,001 28-9
20-12-30 80,004,203,58-- -- 2,6010,10----7 17-9
20-12-30890,003,802,87-0,02 -0,7% 2,009,703,803,804 22-6
20-12-30 100,002,502,35-- -- ----2,502,501 10-9
20-12-30 120,001,801,62-- -- ----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?