Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,64540,92+0,73 +1,8% 41,99541,0951.494.35916:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-3-2026)
Totaal volume 6.139 (3.148 Calls, 2.991 Puts)
Totaal open interest bij opening 32.940 (25.234 Calls, 7.706 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 12,0047,3030,34+16,96 +55,9% ----47,3047,304 4-11
20-03-26 14,00--28,35-- -- --------0 --
20-03-26 16,00--26,35-- -- --------0 --
20-03-26 18,00--24,36-- -- --------0 --
20-03-26 20,0038,5522,37+16,18 +72,3% ----38,5538,5530 16-10
20-03-26 22,0039,1520,39+18,76 +92,0% ----39,1539,1593 6-11
20-03-26 24,00--18,41-- -- --------0 --
20-03-26 26,00--16,42-- -- --------0 --
20-03-26 27,00------ -- ---------- --
20-03-26 28,00--14,42-- -- --------0 --
20-03-26 29,00--13,43-- -- --------0 --
20-03-26 30,0016,3012,43-- -- ----16,3016,303 9-2
20-03-26 32,0028,3610,44+17,92 +171,6% ----28,3628,362 30-9
20-03-26 34,0018,928,47+10,45 +123,4% ----18,9218,921 29-12
20-03-26 35,008,457,49-- -- ----8,458,454 12-2
20-03-26 36,005,656,52-0,87 -13,3% ----5,655,651 3-3
20-03-26 37,00--5,58-- -- --------0 --
20-03-26 38,004,564,66-- -- ----4,564,562 2-3
20-03-26 39,003,603,80-- -- ----3,603,606 2-3
20-03-26 40,004,633,02-- -- ----4,834,637 19-2
20-03-26 41,001,552,31-0,76 -32,9% ----1,551,551 3-3
20-03-26 42,001,101,69-0,59 -34,9% ----1,191,0139 17:20
20-03-2611743,000,741,22-0,50 -41,0% --2,850,910,7241 17:21
20-03-26 44,000,500,85-0,35 -41,2% ----0,650,4827 3-3
20-03-26 45,000,340,59-0,25 -42,4% --2,050,450,3433 17:19
20-03-263.39946,000,250,39-0,14 -35,9% --0,270,250,2526 17:25
20-03-26 47,000,170,27-0,10 -37,0% 0,08--0,190,174 3-3
20-03-26 48,000,090,20-0,11 -55,0% 0,030,320,100,0914 3-3
20-03-26 49,000,100,11-0,01 -9,1% --0,490,100,101 3-3
20-03-26 50,000,030,07-0,04 -57,1% --0,350,030,0311 3-3
20-03-26 51,000,030,04-0,01 -25,0% ----0,030,031 3-3
20-03-26 52,000,100,03-- -- --0,360,100,1029 25-2
20-03-26 53,000,090,01-- -- ----0,130,094 23-2
20-03-262.44154,000,090,01-- -- ----0,090,092 19-2
20-03-264.32055,000,030,03-- -- ----0,030,031 27-2
20-03-261.79056,000,050,02-- -- ----0,050,0226 26-2
20-03-261.03057,000,030,02-- -- ----0,030,03131 27-2
20-03-2691858,000,060,01-- -- --1,100,060,064 24-2
20-03-2693059,000,050,01-- -- ----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
20-03-262.60265,000,010,03-0,02 -66,7% ----0,010,011 2-3
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 20,00------ -- --------0 --
17-04-26 22,00--20,40-- -- --------0 --
17-04-26 24,00--18,40-- -- --------0 --
17-04-26 26,00--16,41-- -- --------0 --
17-04-26 28,00--14,42-- -- --------0 --
17-04-26 29,00--13,43-- -- --------0 --
17-04-26 30,00--12,44-- -- --------0 --
17-04-26 32,00--10,50-- -- --------0 --
17-04-26 34,0010,508,64-- -- ----10,5010,501 11-2
17-04-26 35,0010,737,71-- -- ----10,7310,7320 4-2
17-04-26 36,00--6,78-- -- --------0 --
17-04-26 37,00--5,98-- -- --------0 --
17-04-26 38,004,005,13-1,13 -22,0% ----4,204,005 3-3
17-04-26 39,004,764,32-- -- ----4,764,7636 16-2
17-04-26 40,002,653,57-0,92 -25,8% ----2,652,6535 3-3
17-04-26641,002,752,92-0,75 -25,7% ----2,752,753 2-3
17-04-26 42,001,752,35-0,60 -25,5% ----1,891,75197 3-3
17-04-26 43,001,551,86-0,31 -16,7% ----1,551,551 3-3
17-04-26 44,000,981,46-0,48 -32,9% ----1,220,9816 3-3
17-04-26 45,000,821,14-0,32 -28,1% ----0,840,82101 17:24
17-04-26 46,000,610,90-0,29 -32,2% ----0,710,61115 17:24
17-04-26 47,000,930,68-- -- ----0,930,931 2-3
17-04-26 48,000,350,52-0,17 -32,7% ----0,350,3514 3-3
17-04-2652149,000,290,39-0,12 -30,8% ----0,300,2982 3-3
17-04-26 50,000,200,32-0,12 -37,5% --0,470,250,202 3-3
17-04-26 51,000,190,26-0,07 -26,9% ----0,190,191 3-3
17-04-26 52,000,160,19-0,03 -15,8% ----0,160,161 3-3
17-04-26 53,000,320,14-- -- ----0,320,3250 20-2
17-04-26 54,000,100,10-- -- ----0,100,101 2-3
17-04-26 55,000,200,07-- -- --0,680,200,201 19-2
17-04-26 56,000,160,05-- -- ----0,160,165 18-2
17-04-26 57,000,050,04-- -- ----0,050,051 2-3
17-04-26 58,000,130,03-- -- ----0,130,1232 23-2
17-04-26 60,000,050,01-- -- ----0,050,051 25-2
17-04-261064,000,450,02-- -- ----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 20,00------ -- --------0 --
15-05-26 22,00--20,53-- -- --------0 --
15-05-26 24,00--18,53-- -- --------0 --
15-05-26 26,00--16,58-- -- --------0 --
15-05-26 28,00--14,62-- -- --------0 --
15-05-26 29,00--13,62-- -- --------0 --
15-05-26 30,00--12,67-- -- --------0 --
15-05-26 32,00--10,77-- -- --------0 --
15-05-26 34,00--8,91-- -- --------0 --
15-05-26 35,00------ -- --------0 --
15-05-26 36,00--7,13-- -- --------0 --
15-05-26 37,00--6,34-- -- --------0 --
15-05-26 38,00--5,55-- -- --------0 --
15-05-26 39,00--4,85-- -- --------0 --
15-05-26 40,00--4,12-- -- --------0 --
15-05-26 41,002,553,52-0,97 -27,6% ----2,552,5546 3-3
15-05-26 42,002,672,96-0,29 -9,8% ----2,672,6759 3-3
15-05-26 43,003,112,48-- -- ----3,263,116 27-2
15-05-26 44,001,482,07-0,59 -28,5% ----1,751,4872 3-3
15-05-26 45,001,241,71-0,47 -27,5% ----1,241,244 17:28
15-05-26 46,001,851,41-- -- ----1,851,854 26-2
15-05-26 47,001,551,17-- -- ----1,551,554 26-2
15-05-26 48,001,330,96-- -- ----1,331,332 27-2
15-05-26 49,001,140,79-- -- ----1,141,143 25-2
15-05-26 50,001,060,63-- -- ----1,061,061 25-2
15-05-26 52,000,350,43-0,08 -18,6% ----0,350,351 3-3
15-05-26 54,00--0,28-- -- --------0 --
15-05-26 56,00--0,19-- -- --------0 --
15-05-26 58,00--0,14-- -- --------0 --
19-06-26 18,00--24,53-- -- --------0 --
19-06-26 20,0038,9022,60+16,30 +72,1% ----38,9038,9010 18-11
19-06-26 22,0023,7620,60-- -- ----23,79--75 4-2
19-06-26 24,0020,1018,65-- -- ----20,7520,1010 19-2
19-06-26 25,0033,2517,70+15,55 +87,9% ----33,3033,2541 25-9
19-06-26 26,00--16,67-- -- --------0 --
19-06-26 28,0016,4514,77+1,68 +11,4% ----16,4516,452 3-3
19-06-26 29,00------ -- ---------- --
19-06-26 30,0014,1012,87-- -- ----14,1014,101 26-2
19-06-26 32,00--11,01-- -- --------0 --
19-06-26 34,0025,369,28+16,08 +173,3% ----25,3625,361 20-11
19-06-26 35,008,108,42-- -- ----8,108,103 2-3
19-06-26 36,00--7,59-- -- --------0 --
19-06-26 38,005,156,05-0,90 -14,9% ----5,155,1540 3-3
19-06-26 40,004,174,74-0,57 -12,0% ----4,174,1750 3-3
19-06-26 42,003,073,56-0,49 -13,8% ----3,103,072 3-3
19-06-26 44,002,212,65-0,44 -16,6% ----2,332,2119 3-3
19-06-26 45,001,832,26-0,43 -19,0% ----1,831,831 3-3
19-06-26 46,001,611,94-0,33 -17,0% ----1,611,61100 3-3
19-06-26 48,001,111,41-0,30 -21,3% ----1,131,11131 3-3
19-06-26 50,000,821,01-0,19 -18,8% --3,500,850,8029 17:19
19-06-26 52,000,560,74-0,18 -24,3% ----0,610,57111 17:08
19-06-26 54,000,430,54-0,11 -20,4% ----0,430,4185 3-3
19-06-26 55,000,330,44-0,11 -25,0% ----0,350,3378 17:23
19-06-26 56,000,490,37-- -- ----0,490,491 27-2
19-06-26 58,000,250,26-0,01 -3,8% ----0,250,2540 3-3
19-06-26 60,000,150,18-0,03 -16,7% ----0,170,1537 3-3
19-06-26 65,000,110,06-- -- ----0,110,112 26-2
19-06-26 70,000,050,02-- -- ----0,050,051 2-3
19-06-26 75,000,040,01-- -- ----0,040,041 23-2
19-06-2639980,000,050,03-- -- ----0,050,051 6-2
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,020,020,022 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--24,70-- -- --------0 --
18-09-26 20,0023,0022,77-- -- ----23,0023,003 17-2
18-09-26 22,00--20,85-- -- --------0 --
18-09-26 24,00--18,90-- -- --------0 --
18-09-26 26,00--17,04-- -- --------0 --
18-09-26 28,00--15,19-- -- --------0 --
18-09-26 29,00------ -- ---------- --
18-09-26 30,0021,2313,39-- -- ----21,2321,231 23-1
18-09-26 32,00--11,68-- -- --------0 --
18-09-26 34,0011,0510,09-- -- ----11,0511,051 24-2
18-09-26 35,0010,359,32-- -- ----10,3510,351 26-2
18-09-26 36,008,858,58-- -- ----8,858,853 17-2
18-09-26 38,007,457,19-- -- ----7,457,453 17-2
18-09-26 40,005,105,91-0,81 -13,7% ----5,105,003 17:13
18-09-26 42,004,104,81-0,71 -14,8% ----4,104,103 17:13
18-09-26 44,003,113,90-0,79 -20,3% ----3,113,1129 3-3
18-09-26 46,002,573,13-0,56 -17,9% ----2,652,5792 17:19
18-09-26 48,001,922,50-0,58 -23,2% --2,711,921,921 3-3
18-09-26 50,001,972,00-- -- ----1,971,956 2-3
18-09-26 52,001,291,58-0,29 -18,4% --1,801,291,2275 17:11
18-09-26 54,001,051,25-0,20 -16,0% ----1,051,052 3-3
18-09-26 56,001,501,01-- -- ----1,501,501 23-2
18-09-26 58,001,170,82-- -- --1,501,171,171 23-2
18-09-26 60,000,630,63-- -- ----0,630,631 2-3
18-09-2635465,000,300,39-0,09 -23,1% ----0,300,308 3-3
18-09-26 70,000,190,25-0,06 -24,0% ----0,190,191 3-3
18-09-26 75,000,180,14-- -- ----0,180,182 25-2
18-09-26 80,000,210,08-- -- ----0,210,212 6-2
18-09-26 85,001,040,04+1,00 +2500,0% ----1,041,041 21-11
18-09-26 90,000,220,02-- -- ----0,220,2011 29-1
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 18,3535,0024,43+10,57 +43,3% ----35,0035,001 15-12
18-12-26 20,00--22,90-- -- --------0 --
18-12-26 22,0031,5021,00+10,50 +50,0% ----31,5031,501 13-8
18-12-26 22,9420,2020,14-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2019,12-- -- ----19,2019,2033 17-2
18-12-26 25,0016,7518,17-1,42 -7,8% ----16,7516,755 3-3
18-12-26 26,0018,4417,26-- -- ----18,4418,4420 26-2
18-12-26 27,5336,9015,96+20,94 +131,2% ----36,9036,901 13-11
18-12-26 29,00------ -- ---------- --
18-12-26 30,0014,8813,81-- -- ----14,8814,8820 26-2
18-12-26 32,1213,1512,14-- -- ----13,1513,1520 26-2
18-12-26 34,00--10,64-- -- --------0 --
18-12-26 36,708,008,81-0,81 -9,2% ----8,008,002 17:12
18-12-26238,008,557,97-0,92 -11,5% ----8,558,551 13-2
18-12-26 40,006,756,78-- -- ----6,756,7510 2-3
18-12-26 42,004,995,72-0,73 -12,8% ----4,994,992 17:19
18-12-26 44,004,624,88-- -- ----4,624,623 2-3
18-12-26 45,885,154,13-- -- ----5,155,1511 25-2
18-12-26 48,004,583,40-- -- ----4,584,589 23-2
18-12-26 50,002,312,82-0,51 -18,1% ----2,322,3126 17:29
18-12-26 52,001,972,36-0,39 -16,5% ----2,101,97435 3-3
18-12-26 54,002,541,97-- -- ----2,542,544 18-2
18-12-26 55,001,701,80-0,10 -5,6% ----1,701,701 3-3
18-12-26 56,001,961,67-- -- --3,402,151,962 13-2
18-12-26 58,001,551,41-- -- ----1,551,551 26-2
18-12-26 60,000,981,18-0,20 -16,9% ----0,980,985 3-3
18-12-26 65,000,620,79-0,17 -21,5% ----0,800,59364 17:25
18-12-26 70,000,430,56-0,13 -23,2% ----0,470,43335 3-3
18-12-26 80,000,180,27-0,09 -33,3% ----0,200,189 3-3
18-12-26 90,000,130,10-- -- ----0,130,132 27-2
18-12-26 100,000,090,04-- -- ----0,090,0910 17-2
18-12-26 120,000,020,01-- -- ----0,020,0236 24-2
18-06-27 25,0021,3018,91-- -- ----21,3021,301 10-2
18-06-27 26,00------ -- --------0 --
18-06-27 28,00--16,46-- -- --------0 --
18-06-27 30,00--14,92-- -- --------0 --
18-06-276935,0010,5011,41-1,06 -9,3% ----10,5010,5020 17:18
18-06-27 40,009,908,45-- -- ----10,309,9032 23-2
18-06-27 45,006,806,13-- -- ----6,956,807 27-2
18-06-27 50,003,994,46-0,47 -10,5% ----3,993,9916 3-3
18-06-27 55,002,953,23-0,28 -8,7% --5,252,952,951 3-3
18-06-27 60,002,062,36-0,30 -12,7% --6,802,062,062 3-3
18-06-27 70,001,131,30-0,17 -13,1% ----1,131,131 3-3
18-06-27 80,000,950,75-- -- ----0,950,951 23-2
18-06-27 90,000,490,40-- -- ----0,500,496 26-2
18-06-27 100,000,380,22-- -- ----0,380,3815 23-2
18-06-27 120,000,100,07+0,03 +42,9% ----0,100,101 3-3
17-12-27 15,0037,6528,15+9,50 +33,7% ----37,6537,651 8-12
17-12-27 18,3541,3525,22+16,13 +64,0% ----41,3541,352 16-10
17-12-27 22,9437,2021,29+15,91 +74,7% ----37,2037,202 16-10
17-12-27 24,00--20,43-- -- --------0 --
17-12-27 25,0018,0519,63-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,86-- -- ----22,0422,045 19-2
17-12-27 27,5318,7017,70-- -- ----18,7018,701 13-2
17-12-27 30,0024,4215,90-- -- ----24,4224,421 21-1
17-12-27 32,1221,1514,49-- -- ----21,1521,14145 26-1
17-12-27 36,7013,1011,70-- -- ----13,1013,103 12-2
17-12-27 40,008,909,93-1,03 -10,4% --10,809,008,906 3-3
17-12-278645,888,307,34-0,72 -9,8% ----8,308,3018 19-2
17-12-27 50,005,855,89-- -- ----5,855,851 2-3
17-12-2710755,004,694,60-0,50 -10,9% ----4,694,566 17-2
17-12-27 60,004,403,62-- -- ----4,404,405 23-2
17-12-27 70,002,402,27-- -- ----2,402,404 26-2
17-12-27 80,001,721,50-- -- ----1,731,7120 19-2
17-12-27 90,001,041,00-- -- ----1,041,0420 17-2
17-12-27 100,000,800,64-- -- ----0,800,8010 16-2
17-12-27 120,000,380,26-- -- ----0,380,381 18-2
15-12-28 15,0032,4028,87+3,53 +12,2% ----32,4032,401 19-6
15-12-28 20,0040,9024,81+16,09 +64,9% ----40,9040,901 19-11
15-12-28 24,0024,4021,81-- -- ----24,4024,401 10-2
15-12-28 25,0030,9921,10+9,89 +46,9% ----31,4530,99142 31-12
15-12-28 26,0027,0020,40-- -- ----27,0027,001 30-1
15-12-28 28,0022,1019,05-- -- ----22,1022,1010 4-2
15-12-28 30,0016,9017,79-0,89 -5,0% ----16,9016,905 17:10
15-12-28 35,0015,0514,85-- -- ----15,0515,0510 2-3
15-12-28 40,0011,8012,34-0,54 -4,4% ----11,9011,802 3-3
15-12-28 45,0010,2510,22-- -- 9,25--10,2510,1025 2-3
15-12-28 50,008,008,57-0,57 -6,7% ----8,008,001 3-3
15-12-28 55,006,857,15-0,30 -4,2% ----6,856,851 3-3
15-12-28 60,007,056,01-- -- ----7,057,0036 23-2
15-12-28 70,004,304,36-0,06 -1,4% ----4,304,302 3-3
15-12-28 80,003,853,22-- -- ----3,853,859 23-2
15-12-28 90,002,892,53-- -- ----2,892,891 17-2
15-12-28 100,003,001,88-- -- ----3,053,006 4-2
15-12-28 120,001,341,05-- -- ----1,341,3410 17-2
15-12-28 150,000,630,50-- -- ----0,630,631 2-3
21-12-29 20,0029,2025,84-- -- ----29,2029,201 6-2
21-12-29 25,0041,5022,46+19,04 +84,8% ----41,5041,501 27-10
21-12-29 26,00------ -- --------0 --
21-12-29 28,0041,1520,54+20,61 +100,3% ----41,1541,151 13-11
21-12-29 30,0022,7019,39-- -- ----22,7022,6380 4-2
21-12-29 35,0015,9516,71-0,76 -4,5% ----15,9515,955 17:11
21-12-29 40,0013,6514,39-0,74 -5,1% ----14,0013,506 17:25
21-12-29 45,0012,5512,44-- -- ----12,5512,5510 17-2
21-12-29 50,0010,0010,62-0,62 -5,8% ----10,0010,001 3-3
21-12-2952855,0010,759,33-0,64 -6,9% ----10,7510,751 13-2
21-12-29 60,008,358,15-- -- ----8,658,20322 17-2
21-12-29 70,006,006,34-0,34 -5,4% ----6,006,001 3-3
21-12-29 80,005,105,06+0,04 +0,8% ----5,105,104 3-3
21-12-29 90,004,904,06-- -- ----4,904,902 23-2
21-12-29 100,003,183,32-- -- 2,50--3,183,181 2-3
21-12-29 120,002,802,29-- -- 2,017,602,802,803 23-2
21-12-29 150,001,261,23-- -- ----1,261,261 2-3
20-12-30 20,0028,1926,65-- -- ----28,1928,195 24-2
20-12-30 25,0027,0523,66-- -- ----27,0527,051 10-2
20-12-30 26,00------ -- --------0 --
20-12-30 28,0024,2021,95-- -- ----24,2024,202 11-2
20-12-30 30,0020,8520,90-- -- ----20,9020,8519 17-2
20-12-30 35,0021,6518,43-- -- ----21,6521,652 4-2
20-12-303940,0017,4016,22-0,87 -5,4% ----17,4017,402 19-2
20-12-30 45,0015,3014,37-- -- ----15,3015,3025 27-2
20-12-30 50,0012,6512,75-- -- ----12,6512,656 17-2
20-12-30 55,0011,5011,35-- -- 9,80--11,5011,505 2-3
20-12-30 60,0010,0010,18-0,18 -1,8% ----10,0010,001 3-3
20-12-30 70,009,158,29-- -- 6,20--9,159,151 24-2
20-12-30 80,007,626,84-- -- 6,25--7,627,621 19-2
20-12-30 90,006,205,72-- -- --12,406,206,203 26-2
20-12-30 100,005,004,86-- -- ----5,005,001 17-2
20-12-30 120,003,873,50-- -- ----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?