Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 43,5143,62-0,11 -0,3% 44,0143,385.128.37417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-2-2026)
Totaal volume 16.130 (5.680 Calls, 10.450 Puts)
Totaal open interest bij opening 15.924 (12.793 Calls, 3.131 Puts)
Call / Put ratio 0,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,0047,3031,93+15,37 +48,1% ----47,3047,304 4-11
20-03-26 14,00--29,94-- -- --------0 --
20-03-26 16,00--27,94-- -- --------0 --
20-03-26 18,00--25,94-- -- --------0 --
20-03-26 20,0038,5523,95+14,60 +61,0% ----38,5538,5530 16-10
20-03-26 22,0039,1521,95+17,20 +78,4% ----39,1539,1593 6-11
20-03-26 24,00--19,95-- -- --------0 --
20-03-26 26,00--17,96-- -- --------0 --
20-03-26 28,00--15,96-- -- --------0 --
20-03-26 29,00--14,96-- -- --------0 --
20-03-26 30,0016,3013,96-- -- ----16,3016,303 9-2
20-03-26 32,0028,3611,98+16,38 +136,7% ----28,3628,362 30-9
20-03-26 34,0018,9210,03+8,89 +88,6% ----18,9218,921 29-12
20-03-26 35,008,459,06-- -- ----8,458,454 12-2
20-03-26 36,0014,658,12-- -- ----14,6514,651 23-1
20-03-26 37,00--7,12-- -- --------0 --
20-03-26 38,006,006,18-0,18 -2,9% ----6,006,001 26-2
20-03-26 39,005,005,24-0,24 -4,6% ----5,005,0015 26-2
20-03-26 40,004,634,38-- -- ----4,834,637 19-2
20-03-26 41,003,603,55-- -- ----3,603,602 18-2
20-03-26 42,002,562,78-- -- ----2,562,561 20-2
20-03-26 43,001,752,12-0,37 -17,5% --2,851,801,754 26-2
20-03-26 44,001,381,55-0,17 -11,0% ----1,401,308 26-2
20-03-2622845,001,001,11-0,11 -9,9% --1,251,080,8918 26-2
20-03-26 46,000,700,79-0,09 -11,4% --9,400,750,6916 26-2
20-03-26 47,000,510,54-0,03 -5,6% ----0,510,5110 26-2
20-03-26 48,000,360,37-0,01 -2,7% ----0,360,361 26-2
20-03-26 49,000,310,25-- -- --0,490,500,3149 23-2
20-03-26 50,000,150,17-0,02 -11,8% --0,350,150,151 26-2
20-03-26 51,000,140,12-- -- ----0,140,142 24-2
20-03-26 52,000,100,08-- -- --0,360,100,1029 25-2
20-03-26 53,000,090,05-- -- ----0,130,094 23-2
20-03-262.44154,000,090,040,00 0,0% ----0,090,092 19-2
20-03-26 55,000,120,03-- -- ----0,120,084 18-2
20-03-26 56,000,050,03+0,02 +66,7% ----0,050,0226 26-2
20-03-261.03057,000,100,02-0,01 -50,0% ----0,100,101 12-2
20-03-26 58,000,060,01-- -- --1,100,060,064 24-2
20-03-26 59,000,050,01-- -- ----0,050,051 23-2
20-03-262.01460,000,060,01-- -- ----0,060,0610 10-2
20-03-2662362,000,140,01-- -- ----0,140,141 26-1
20-03-262.60265,000,010,03-- -- ----0,010,011 4-2
20-03-261168,000,300,01-- -- ----0,300,3011 14-1
20-03-261.63270,000,050,01-- -- ----0,050,051 22-1
20-03-26172,000,010,01-- -- ----0,010,011 9-2
20-03-2610875,000,010,01-- -- --0,010,010,011 27-1
20-03-2696680,000,050,01-- -- ----0,050,05200 5-1
20-03-26685,000,370,01+0,36 +3600,0% ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------0 --
20-03-2615100,000,110,01+0,10 +1000,0% ----0,110,115 13-10
20-03-2628110,000,040,01+0,03 +300,0% --0,010,040,042 30-10
17-04-26 22,00--22,00-- -- --------0 --
17-04-26 24,00--20,02-- -- --------0 --
17-04-26 26,00--18,05-- -- --------0 --
17-04-26 28,00--16,08-- -- --------0 --
17-04-26 29,00--15,10-- -- --------0 --
17-04-26 30,00--14,13-- -- --------0 --
17-04-26 32,00--12,16-- -- --------0 --
17-04-26 34,0010,5010,22-- -- ----10,5010,501 11-2
17-04-26 35,0010,739,27-- -- ----10,7310,7320 4-2
17-04-26 36,00--8,34-- -- --------0 --
17-04-26 37,00--7,37-- -- --------0 --
17-04-26 38,006,356,51-0,16 -2,5% ----6,356,352 26-2
17-04-26 39,004,765,64-- -- ----4,764,7636 16-2
17-04-26 40,005,154,84-- -- ----5,155,153 19-2
17-04-26 41,003,234,09-- -- ----3,233,233 17-2
17-04-26 42,003,103,41-0,31 -9,1% ----3,263,1080 26-2
17-04-26 43,002,652,76-0,11 -4,0% ----2,652,606 26-2
17-04-26 44,002,352,21-- -- ----2,652,352 25-2
17-04-26 45,001,601,76-0,16 -9,1% ----1,801,60210 26-2
17-04-26 46,001,251,40-0,15 -10,7% ----1,251,25200 26-2
17-04-26 47,001,051,10-0,05 -4,5% ----1,050,9710 26-2
17-04-26 48,000,800,85-0,05 -5,9% ----0,800,808 26-2
17-04-26 49,000,830,66-- -- ----0,830,82500 25-2
17-04-26 50,000,540,52-- -- ----0,540,545 24-2
17-04-26 51,000,580,39-- -- 0,19--0,620,582 23-2
17-04-26 52,000,490,30-- -- ----0,490,491 23-2
17-04-26 53,000,320,23-- -- ----0,320,3250 20-2
17-04-26 54,000,230,17-- -- ----0,230,23500 25-2
17-04-26 55,000,200,14-- -- --0,680,200,201 19-2
17-04-26 56,000,160,11-- -- ----0,160,165 18-2
17-04-26 57,000,560,09-- -- ----0,560,561 2-2
17-04-26 58,000,130,08-- -- ----0,130,1232 23-2
17-04-26 60,000,050,05-- -- ----0,050,051 25-2
17-04-26 64,000,450,02-- -- ----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 22,00--22,06-- -- --------0 --
15-05-26 24,00--20,08-- -- --------0 --
15-05-26 26,00--18,11-- -- --------0 --
15-05-26 28,00--16,14-- -- --------0 --
15-05-26 29,00--15,17-- -- --------0 --
15-05-26 30,00--14,21-- -- --------0 --
15-05-26 32,00--12,29-- -- --------0 --
15-05-26 34,00--10,40-- -- --------0 --
15-05-26 36,00--8,59-- -- --------0 --
15-05-26 38,00--6,87-- -- --------0 --
15-05-26 39,00--6,11-- -- --------0 --
15-05-26 40,00--5,34-- -- --------0 --
15-05-26 41,00--4,63-- -- --------0 --
15-05-26 42,00--4,01-- -- --------0 --
15-05-26 43,00--3,43-- -- --------0 --
15-05-26 44,00--2,82-- -- --------0 --
15-05-26 45,00--2,37-- -- --------0 --
15-05-26 46,001,851,98-0,13 -6,6% ----1,851,854 26-2
15-05-26 47,001,551,63-0,08 -4,9% ----1,551,554 26-2
15-05-26 48,00--1,34-- -- --------0 --
15-05-26 49,001,141,09-- -- ----1,141,143 25-2
15-05-26 50,001,060,90-- -- ----1,061,061 25-2
15-05-26 52,000,570,60-0,03 -5,0% ----0,570,574 26-2
15-05-26 54,00--0,40-- -- --------0 --
15-05-26 56,00--0,27-- -- --------0 --
15-05-26 58,00--0,19-- -- --------0 --
19-06-26 18,00--26,12-- -- --------0 --
19-06-26 20,0038,9024,15+14,75 +61,1% ----38,9038,9010 18-11
19-06-26 22,0023,7622,20-- -- ----23,79--75 4-2
19-06-26 24,0020,1020,25-- -- ----20,7520,1010 19-2
19-06-26 25,0033,2519,25+14,00 +72,7% ----33,3033,2541 25-9
19-06-26 26,00--18,29-- -- --------0 --
19-06-26 28,0016,4516,34+0,11 +0,7% ----16,4516,452 3-3
19-06-26 30,0014,1014,42-0,32 -2,2% ----14,1014,101 26-2
19-06-26 32,00--12,52-- -- --------0 --
19-06-26 34,0025,3610,71+14,65 +136,8% ----25,3625,361 20-11
19-06-26 35,0021,949,83+12,11 +123,2% ----21,9421,941 21-11
19-06-26 36,00--8,98-- -- --------0 --
19-06-26 38,007,357,33-- -- ----7,357,3514 24-2
19-06-26 40,005,705,87-0,17 -2,9% ----5,705,705 26-2
19-06-26 42,004,694,56-- -- ----4,694,693 24-2
19-06-26 44,003,413,45-0,04 -1,2% ----3,453,315 26-2
19-06-26 45,002,703,00-0,30 -10,0% ----2,942,703 26-2
19-06-26 46,002,412,56-0,15 -5,9% ----2,462,4126 26-2
19-06-26 48,001,751,87-0,12 -6,4% ----1,751,758 26-2
19-06-26 50,001,341,36-0,02 -1,5% --3,501,341,2567 26-2
19-06-26 52,000,950,99-0,04 -4,0% ----0,950,936 26-2
19-06-26 54,000,860,71-- -- ----0,930,8065 18-2
19-06-26 55,000,570,59-0,02 -3,4% ----0,570,57300 26-2
19-06-26 56,000,500,52-0,02 -3,8% ----0,500,503 26-2
19-06-26 58,000,350,37-0,02 -5,4% ----0,350,34301 26-2
19-06-26 60,000,260,260,00 0,0% ----0,260,2516 26-2
19-06-26 65,000,110,12-0,01 -8,3% ----0,110,112 26-2
19-06-26 70,000,070,06-- -- ----0,070,072 25-2
19-06-26 75,000,040,03-- -- ----0,040,041 23-2
19-06-26 80,000,050,02-- -- ----0,050,051 6-2
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-- -- ----0,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
18-09-26 18,00--26,28-- -- --------0 --
18-09-26 20,0023,0024,35-- -- ----23,0023,003 17-2
18-09-26 22,00--22,38-- -- --------0 --
18-09-26 24,00--20,48-- -- --------0 --
18-09-26 26,00--18,53-- -- --------0 --
18-09-26 28,00--16,67-- -- --------0 --
18-09-26 30,0021,2314,83-- -- ----21,2321,231 23-1
18-09-26 32,00--13,09-- -- --------0 --
18-09-26134,0011,0511,38-0,26 -2,3% ----11,0511,051 24-2
18-09-26 35,0010,3510,58-0,23 -2,2% ----10,3510,351 26-2
18-09-26 36,008,859,80-- -- ----8,858,853 17-2
18-09-26 38,007,458,34-- -- ----7,457,453 17-2
18-09-264440,007,256,97-0,17 -2,4% ----7,257,253 12-2
18-09-26 42,005,605,75-0,15 -2,6% ----5,605,6010 26-2
18-09-26 44,004,534,68-0,15 -3,2% ----4,604,5013 26-2
18-09-2635146,004,323,78-0,14 -3,7% ----4,454,3216 23-2
18-09-26 48,003,313,06-- -- ----3,313,312 25-2
18-09-26 50,002,322,43-0,11 -4,5% ----2,372,3213 26-2
18-09-26 52,001,941,940,00 0,0% ----1,941,941 26-2
18-09-26 54,001,711,57-- -- --2,061,711,708 25-2
18-09-26 56,001,501,23-- -- ----1,501,501 23-2
18-09-26 58,001,170,98-- -- --2,001,171,171 23-2
18-09-26 60,000,770,80-0,03 -3,8% --0,950,770,777 26-2
18-09-26 65,000,440,45-0,01 -2,2% ----0,440,442 26-2
18-09-26 70,000,330,27-- -- ----0,330,3320 19-2
18-09-26 75,000,180,16-- -- ----0,180,182 25-2
18-09-26 80,000,210,10-- -- ----0,210,212 6-2
18-09-26 85,001,040,06+0,98 +1633,3% ----1,041,041 21-11
18-09-26 90,000,220,03-- -- ----0,220,2011 29-1
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 18,3535,0026,05+8,95 +34,4% ----35,0035,001 15-12
18-12-26 20,00--24,46-- -- --------0 --
18-12-26 22,0031,5022,53+8,97 +39,8% ----31,5031,501 13-8
18-12-26 22,9420,2021,66-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2020,67-- -- ----19,2019,2033 17-2
18-12-26 25,0018,2819,72-- -- ----18,2818,287 17-2
18-12-26 26,0018,4418,82-0,38 -2,0% ----18,4418,4420 26-2
18-12-26 27,5336,9017,41+19,49 +111,9% ----36,9036,901 13-11
18-12-268930,0014,8815,26-0,27 -1,8% ----14,8814,8820 26-2
18-12-26 32,1213,1513,50-0,35 -2,6% ----13,1513,1520 26-2
18-12-26 34,00--12,03-- -- --------0 --
18-12-26 36,709,7210,03-0,31 -3,1% ----9,729,7220 26-2
18-12-26 38,008,559,13-- -- ----8,558,551 13-2
18-12-26 40,007,807,87-0,07 -0,9% ----7,807,803 26-2
18-12-26 42,008,356,72-- -- ----8,358,351 5-2
18-12-26 44,005,505,68-0,18 -3,2% ----5,505,501 26-2
18-12-26 45,885,154,85-- -- ----5,155,1511 25-2
18-12-26 48,004,584,00-- -- ----4,584,589 23-2
18-12-26 50,003,183,35-0,17 -5,1% --4,103,333,187 26-2
18-12-26 52,002,942,83-- -- ----2,942,947 25-2
18-12-26 54,002,542,34-- -- ----2,542,544 18-2
18-12-26 55,002,052,14-0,09 -4,2% ----2,092,055 26-2
18-12-26 56,001,961,97-- -- --3,402,151,962 13-2
18-12-26 58,001,551,63-0,08 -4,9% ----1,551,551 26-2
18-12-26 60,001,471,38-- -- ----1,471,472 25-2
18-12-26 65,000,820,90-0,08 -8,9% ----0,820,821 26-2
18-12-26 70,000,720,60-- -- ----0,720,721 23-2
18-12-26 80,000,310,27-- -- ----0,310,311 25-2
18-12-26 90,000,310,14-- -- ----0,310,315 2-2
18-12-26 100,000,090,06-- -- ----0,090,0910 17-2
18-12-26 120,000,020,01-- -- ----0,020,0236 24-2
18-06-27 25,0021,3020,45-- -- ----21,3021,301 10-2
18-06-27 28,00--17,87-- -- --------0 --
18-06-27 30,00--16,30-- -- --------0 --
18-06-27 35,0012,4512,65-0,20 -1,6% ----12,4512,451 26-2
18-06-27 40,009,909,54-- -- ----10,309,9032 23-2
18-06-27 45,007,006,98-- -- ----7,007,001 19-2
18-06-27 50,005,005,11-0,11 -2,2% ----5,005,002 26-2
18-06-27 55,003,613,71-0,10 -2,7% --5,253,613,615 26-2
18-06-27 60,002,632,72-0,09 -3,3% --6,802,632,631 26-2
18-06-27 70,001,551,47-- -- ----1,551,551 20-2
18-06-27 80,000,950,87-- -- ----0,950,951 23-2
18-06-27 90,000,490,53-0,04 -7,5% ----0,500,496 26-2
18-06-27 100,000,380,34-- -- ----0,380,3815 23-2
18-06-27 120,000,290,16-- -- ----0,290,292 2-2
17-12-27 15,0037,6529,75+7,90 +26,6% ----37,6537,651 8-12
17-12-27 18,3541,3526,81+14,54 +54,2% ----41,3541,352 16-10
17-12-27 22,9437,2022,80+14,40 +63,2% ----37,2037,202 16-10
17-12-27 24,00--21,90-- -- --------0 --
17-12-27 25,0018,0521,12-- -- ----18,0518,054 10-2
17-12-27 26,0022,0420,27-- -- ----22,0422,045 19-2
17-12-27 27,5318,7019,09-- -- ----18,7018,701 13-2
17-12-27 30,0024,4217,27-- -- ----24,4224,421 21-1
17-12-27 32,1221,1515,74-- -- ----21,1521,14145 26-1
17-12-27 36,7013,1012,83-- -- ----13,1013,103 12-2
17-12-27 40,0011,3510,95+0,40 +3,7% --14,0511,3511,351.300 26-2
17-12-27 45,888,308,18-- -- ----8,308,3018 19-2
17-12-27 50,006,956,64-- -- ----6,956,951 25-2
17-12-27 55,004,695,15-- -- ----4,694,566 17-2
17-12-27 60,004,404,06-- -- ----4,404,405 23-2
17-12-27 70,002,402,53-0,13 -5,1% ----2,402,404 26-2
17-12-27 80,001,721,68-- -- ----1,731,7120 19-2
17-12-27 90,001,041,17-- -- ----1,041,0420 17-2
17-12-27104100,000,800,80-0,10 -12,5% ----0,800,8010 16-2
17-12-27 120,000,380,38-- -- ----0,380,381 18-2
15-12-28 15,0032,4030,46+1,94 +6,4% ----32,4032,401 19-6
15-12-28 20,0040,9026,35+14,55 +55,2% ----40,9040,901 19-11
15-12-28 24,0024,4023,26-- -- ----24,4024,401 10-2
15-12-28 25,0030,9922,51+8,48 +37,7% ----31,4530,99142 31-12
15-12-28 26,0027,0021,83-- -- --25,1027,0027,001 30-1
15-12-28 28,0022,1020,43-- -- ----22,1022,1010 4-2
15-12-28 30,0020,9119,11-- -- ----20,9120,9035 4-2
15-12-28 35,0014,9516,06-- -- ----14,9514,957 17-2
15-12-28 40,0013,9913,42+0,57 +4,2% ----13,9913,852.834 26-2
15-12-287045,0011,4011,18-0,15 -1,3% ----11,4011,4020 19-2
15-12-28 50,009,609,37-- -- ----9,609,601 25-2
15-12-28 55,008,107,84-- -- ----8,108,101 19-2
15-12-28 60,007,056,64-- -- ----7,057,0036 23-2
15-12-28 70,005,154,80-- -- ----5,155,151 25-2
15-12-28 80,003,853,53-- -- ----3,853,859 23-2
15-12-28 90,002,892,67-- -- ----2,892,891 17-2
15-12-28 100,003,002,06-- -- ----3,053,006 4-2
15-12-28 120,001,341,17-- -- ----1,341,3410 17-2
15-12-28 150,000,830,55-- -- ----0,830,8130 17-2
21-12-29 20,0029,2027,33-- -- ----29,2029,201 6-2
21-12-29 25,0041,5023,85+17,65 +74,0% ----41,5041,501 27-10
21-12-29 28,0041,1521,93+19,22 +87,6% ----41,1541,151 13-11
21-12-29 30,0022,7020,75-- -- ----22,7022,6380 4-2
21-12-29 35,0018,0018,01-- -- ----18,0018,001 12-2
21-12-29 40,0015,5015,56-0,06 -0,4% 14,00--15,5015,504 26-2
21-12-29 45,0012,5513,50-- -- ----12,5512,5510 17-2
21-12-29 50,0011,7011,76-0,06 -0,5% ----11,7011,701 26-2
21-12-29 55,0010,7510,29-- -- ----10,7510,751 13-2
21-12-29 60,008,359,05-- -- ----8,658,20322 17-2
21-12-29 70,006,457,10-- -- ----6,456,451 17-2
21-12-29 80,005,805,56-- -- ----5,805,8010 25-2
21-12-29 90,004,904,47-- -- ----4,904,902 23-2
21-12-29 100,004,003,63-- -- 3,709,504,004,001 23-2
21-12-29 120,002,802,50-- -- 2,017,602,802,803 23-2
21-12-29 150,003,081,50-- -- ----3,083,0810 27-1
20-12-30 20,0028,1928,00-- -- ----28,1928,195 24-2
20-12-30 25,0027,0525,05-- -- ----27,0527,051 10-2
20-12-30 28,0024,2023,22-- -- ----24,2024,202 11-2
20-12-307030,0020,8522,25-0,26 -1,2% ----20,9020,8519 17-2
20-12-30 35,0021,6519,65-- -- ----21,6521,652 4-2
20-12-30 40,0017,4017,35-- -- ----17,4017,402 19-2
20-12-30 45,0015,6315,41-- -- ----15,6315,6310 23-2
20-12-30 50,0012,6513,78-- -- ----12,6512,656 17-2
20-12-30 55,0016,0512,33-- -- ----16,0516,051 2-2
20-12-30 60,0011,0011,09-0,09 -0,8% ----11,0011,001 26-2
20-12-30 70,009,159,04-- -- 6,20--9,159,151 24-2
20-12-30 80,007,627,51-- -- 6,25--7,627,621 19-2
20-12-30 90,006,206,23-0,03 -0,5% --12,406,206,203 26-2
20-12-30 100,005,005,25-- -- ----5,005,001 17-2
20-12-30222120,003,873,84-0,03 -0,8% ----3,873,872 26-2
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?