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 13-10-2026)
Totaal volume 3.752 (2.995 Calls, 757 Puts)
Totaal open interest bij opening 34.572 (22.227 Calls, 12.345 Puts)
Call / Put ratio 3,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--17,88-- -- --------0 --
16-10-26 20,0016,1515,88-- -- ----16,1516,152 9-10
16-10-26 22,00--13,88-- -- --------0 --
16-10-26 24,00--11,88-- -- --------0 --
16-10-26 25,00--10,88-- -- --------0 --
16-10-26 26,00--9,88-- -- --------0 --
16-10-26 27,008,858,88-- -- ----8,858,854 23-9
16-10-26 28,00--7,88-- -- --------0 --
16-10-26 29,00--6,88-- -- --------0 --
16-10-26 29,50--6,38-- -- --------0 --
16-10-26 30,005,705,88-- -- --------1 21-9
16-10-26 31,005,244,88-- -- ----5,245,241 12-10
16-10-26 31,50--4,38-- -- --------0 --
16-10-26 32,003,733,88-0,15 -3,9% ----3,733,714 16:24
16-10-26 32,50--3,39-- -- --------0 --
16-10-26 33,002,902,900,00 0,0% ----2,902,494 16:44
16-10-26 33,50--2,42-- -- --------0 --
16-10-26 34,002,201,95-- -- ----2,202,00560 9-10
16-10-26 34,501,121,50-0,38 -25,3% ----1,121,125 12:44
16-10-26 35,001,031,10-0,07 -6,4% ----1,030,6633 16:43
16-10-26 35,500,390,76-0,37 -48,7% ----0,480,39129 14:25
16-10-26 36,000,360,50-0,14 -28,0% ----0,410,2757 16:25
16-10-26 36,500,220,31-0,09 -29,0% ----0,220,12113 16:42
16-10-26 37,000,130,19-0,06 -31,6% --0,370,130,0819 17:08
16-10-26 37,500,200,11+0,09 +81,8% ----0,250,172 09:48
16-10-26 38,000,020,07-0,05 -71,4% --0,050,020,023 09:13
16-10-26 38,50--0,04-- -- --------0 --
16-10-26 39,000,010,02-0,01 -50,0% ----0,020,0121 16:44
16-10-267.96240,000,020,01-- -- --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 18,0017,5317,90-- -- --------0 17-9
20-11-26 20,00--15,91-- -- --------0 --
20-11-26 22,00--13,91-- -- --------0 --
20-11-26 24,00--11,92-- -- --------0 --
20-11-26 25,00--10,93-- -- --------0 --
20-11-26 26,00--9,95-- -- --------0 --
20-11-26 27,00--8,96-- -- --------0 --
20-11-26 28,00--7,99-- -- --------0 --
20-11-26 29,00--7,02-- -- --------0 --
20-11-26 29,50--6,54-- -- --------0 --
20-11-26 30,006,126,06-- -- ----6,126,122 9-10
20-11-26 31,004,965,14-0,18 -3,5% ----4,964,962 16:24
20-11-26 32,004,104,28-0,18 -4,2% ----4,104,102 16:24
20-11-26 33,003,713,47-- -- ----3,713,474 9-10
20-11-26 34,002,702,73-0,03 -1,1% ----2,702,402 17:16
20-11-26 35,002,072,09-0,02 -1,0% --2,282,071,716 17:18
20-11-26 36,001,371,56-0,19 -12,2% ----1,371,3512 15:31
20-11-26 37,001,101,14-0,04 -3,5% ----1,101,0019 16:44
20-11-26 38,000,780,84-0,06 -7,1% ----0,780,6831 16:40
20-11-26 39,000,580,62-0,04 -6,5% --0,800,580,5812 16:44
20-11-26 40,000,420,45-0,03 -6,7% ----0,460,426 17:08
20-11-26 41,000,330,33-- -- ----0,330,331 12-10
20-11-26 42,000,190,25-0,06 -24,0% ----0,190,191 14:18
20-11-26 43,000,190,19-- -- ----0,190,191 12-10
20-11-26 44,000,140,14-- -- ----0,140,143 12-10
20-11-26 46,000,100,07-- -- --------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 16,0023,3019,90-- -- --------0 14-5
18-12-26 18,3521,0517,56-- -- --------0 7-7
18-12-26 20,00--15,91-- -- --------0 --
18-12-26 22,0031,5013,93-- -- --------0 13-8
18-12-26 22,9420,2012,99-- -- --------0 17-2
18-12-26 24,0018,2511,94-- -- --------0 5-8
18-12-26 25,0013,5010,96-- -- --------0 12-8
18-12-26 26,0011,459,99-- -- --------0 18-8
18-12-26 27,0010,659,01-- -- --------0 23-7
18-12-26 27,539,188,52-- -- --------0 8-9
18-12-26 28,0010,538,07-- -- ----10,5310,533 21-8
18-12-26 29,00--7,14-- -- --------0 --
18-12-26 29,50--6,69-- -- --------0 --
18-12-2613930,006,506,250,00 0,0% ----6,506,503 9-10
18-12-26 31,005,105,40-- -- ----5,105,105 5-10
18-12-26 32,124,074,52-0,45 -10,0% ----4,074,071 14:28
18-12-26 33,00--3,88-- -- --------0 --
18-12-26 34,002,883,19-0,31 -9,7% ----2,882,881 15:05
18-12-2627635,002,342,61-0,02 -0,8% ----2,452,34130 11:24
18-12-26 36,002,202,10-- -- ----2,202,1971 12-10
18-12-262.26236,701,781,80-0,01 -0,6% ----1,791,5616 17:18
18-12-26 38,001,261,33-0,07 -5,3% ----1,301,262.006 09:50
18-12-26 39,000,951,07-0,12 -11,2% ----0,970,95134 11:24
18-12-26 40,000,830,85-0,02 -2,4% 0,10--0,830,727 17:20
18-12-26 41,000,730,69-- -- ----0,730,7311 12-10
18-12-26 42,000,460,54-0,08 -14,8% ----0,460,4515 14:06
18-12-26 43,000,440,43-- -- ----0,440,4411 12-10
18-12-26 44,000,330,35-0,02 -5,7% ----0,330,331 17:18
18-12-26 45,880,250,23-- -- ----0,250,251 9-10
18-12-26 48,000,160,14-- -- ----0,160,167 12-10
18-12-26 50,000,100,10-- -- ----0,100,1036 9-10
18-12-26 52,000,060,07-- -- --1,02----16 8-10
18-12-26 54,000,090,05-- -- ----0,090,091 23-9
18-12-26 55,000,060,03-- -- ----0,060,04250 12-10
18-12-26 56,000,080,02-- -- ----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--21,90-- -- --------0 --
19-03-27 16,0022,1519,91-- -- ----22,1522,151 13-8
19-03-27 18,00--17,94-- -- --------0 --
19-03-27 20,0018,6515,99+2,66 +16,6% --------1 16:54
19-03-27 22,00--14,07-- -- --------0 --
19-03-27 24,0018,9012,19-- -- --------0 7-8
19-03-27 26,0012,6010,37-- -- --------0 22-9
19-03-27 27,0012,109,48-- -- --------0 21-8
19-03-27228,0010,278,63+0,01 +0,1% --------0 22-9
19-03-27 29,007,907,81-- -- ----7,907,902 12-10
19-03-27 30,006,857,03-0,18 -2,6% ----6,856,852 15:57
19-03-27 32,005,705,59-- -- ----5,705,701 9-10
19-03-27 34,004,334,330,00 0,0% ----4,434,0226 17:29
19-03-27 36,003,263,28-0,02 -0,6% ----3,352,9994 17:27
19-03-27 38,002,212,45-0,24 -9,8% --6,002,212,213 13:59
19-03-27 40,001,801,85-0,05 -2,7% --4,001,801,747 16:43
19-03-27 42,001,211,39-0,18 -12,9% ----1,231,212 14:18
19-03-27 44,001,051,04-- -- --1,251,051,051 9-10
19-03-27 46,000,820,78-- -- ----0,820,8215 9-10
19-03-27 48,000,600,59-- -- ----0,600,60252 9-10
19-03-27 50,000,390,44-- -- --1,620,390,392 5-10
19-03-27 52,000,340,34-- -- ----0,340,342 2-10
19-03-27 55,000,420,22-- -- --------0 22-9
19-03-271.20460,000,170,10-0,01 -10,0% --0,60----13 2-10
19-03-27 70,000,050,01-- -- ----0,050,051 23-9
18-06-27 14,00--21,96-- -- --------0 --
18-06-27 16,00--20,03-- -- --------0 --
18-06-27 18,00--18,13-- -- --------0 --
18-06-27 20,00--16,25-- -- --------0 --
18-06-27 22,00--14,41-- -- --------0 --
18-06-27 24,0014,3012,62-- -- ----14,3014,253 24-8
18-06-27 25,0013,3011,75-- -- --------0 22-7
18-06-272326,0010,6010,91+0,02 +0,2% ----10,6010,601 6-10
18-06-27 27,0010,2010,09-- -- ----10,2010,201 12-10
18-06-27 28,008,659,30-- -- ----8,658,652 7-10
18-06-27 29,008,558,54+0,01 +0,1% ----8,558,452 16:44
18-06-27 30,007,507,81-- -- ----7,557,404 6-10
18-06-27 32,006,956,47-- -- ----6,956,857 28-9
18-06-27 34,004,825,30-- -- ----4,824,82209 7-10
18-06-27 35,004,524,77-- -- ----4,644,525 8-10
18-06-27 36,004,184,27-0,09 -2,1% ----4,184,1814 09:39
18-06-2755738,003,553,420,00 0,0% ----3,553,54211 9-10
18-06-27 40,002,512,71-0,20 -7,4% ----2,512,513 14:42
18-06-27 42,002,032,19-0,16 -7,3% ----2,032,035 16:11
18-06-27 44,001,861,75-- -- --4,001,871,86200 9-10
18-06-27 45,001,581,57-- -- 1,35--1,581,583 12-10
18-06-27 46,001,501,41-- -- --------1 8-10
18-06-27 48,001,081,14-0,06 -5,3% --1,311,081,0811 11:18
18-06-27 50,000,900,93-0,03 -3,2% --1,700,900,8325 16:50
18-06-27 55,000,550,56-- -- ----0,550,55100 5-10
18-06-27 60,000,420,34-- -- --------0 30-9
18-06-27 70,000,140,14-- -- ----0,140,144 9-10
18-06-27 80,000,060,04-- -- ----0,060,062 2-10
18-06-27 90,000,030,01-- -- ----0,030,032 12-10
18-06-27 100,000,390,01-- -- ----0,390,3940 12-3
18-06-27 120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--22,09-- -- --------0 --
17-09-27 16,00--20,20-- -- --------0 --
17-09-27 18,00--18,34-- -- --------0 --
17-09-27 20,00--16,54-- -- --------0 --
17-09-27 22,00--14,77-- -- --------0 --
17-09-27 24,00--13,05-- -- --------0 --
17-09-27 26,00--11,42-- -- --------0 --
17-09-27 27,00--10,65-- -- --------0 --
17-09-27 28,009,459,91-- -- ----9,459,452 5-10
17-09-27 29,008,709,18-- -- ----8,708,701 5-10
17-09-27 30,008,808,51-- -- 6,00--8,808,801 9-10
17-09-27 32,007,557,23-- -- ----7,557,5510 9-10
17-09-27 34,005,356,09-- -- ----5,355,3510 5-10
17-09-27 36,005,365,12-- -- ----5,365,3610 12-10
17-09-27 38,004,014,25-- -- --------1 9-10
17-09-27 40,003,873,49-- -- ----3,873,872 12-10
17-09-27 42,002,732,90-- -- ----2,742,7321 2-10
17-09-27 44,002,562,47-- -- ----2,562,5610 12-10
17-09-27 46,002,122,06-- -- ----2,122,125 9-10
17-09-27 50,001,351,48-- -- ----1,351,351 2-10
17-09-27 55,001,500,98-- -- ----1,501,501 22-9
17-09-27 60,00--0,62-- -- --------0 --
17-12-27 15,0022,5021,27-- -- --------0 23-9
17-12-27 18,3541,3518,20+23,15 +127,2% --------0 16-10
17-12-27 22,9418,1014,23-- -- --------0 29-7
17-12-27 24,0013,8513,37-- -- --------0 9-9
17-12-27 25,0011,8112,58-- -- ----11,8111,811 7-10
17-12-27 26,0016,7511,82-- -- --------0 6-8
17-12-27 27,5310,7010,71-- -- ----10,7010,705 9-10
17-12-27 30,008,659,04-- -- ----8,658,651 6-10
17-12-27 32,127,107,77-- -- ----7,107,101 7-10
17-12-27 36,705,555,46-- -- ----5,555,5010 9-10
17-12-27 40,004,354,20+0,15 +3,6% ----4,354,282 16:34
17-12-27 45,882,402,66-- -- --------20 9-10
17-12-27 50,001,831,96-- -- ----1,831,831 8-10
17-12-27 55,001,351,39-- -- ----1,351,3510 2-10
17-12-27 60,000,900,97-- -- ----0,900,9032 2-10
17-12-27 70,000,460,51-- -- --------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--17,27-- -- --------0 --
16-06-28 24,00--14,14-- -- --------1 5-10
16-06-28 26,0012,4512,72-- -- ----12,4512,451 6-10
16-06-28128,0011,8011,38+0,02 +0,2% ----11,8011,801 29-9
16-06-28 30,0010,3010,13-- -- ----10,3010,303 9-10
16-06-28 35,007,607,47-- -- --22,007,607,502 9-10
16-06-28 40,005,805,49-- -- ----5,805,703 9-10
16-06-28 45,004,154,03-- -- ----4,154,151 29-9
16-06-28 50,002,942,98-- -- ----2,942,941 9-10
16-06-28 55,00--2,23-- -- --------0 --
16-06-28 60,001,851,70-- -- --------10 30-9
16-06-28 80,000,580,63-- -- ----0,630,5846 9-10
15-12-28 15,0022,0021,85-- -- --------0 18-9
15-12-28 20,0017,6017,77-- -- ----17,6017,601 8-10
15-12-28 24,0018,7514,83-- -- --------0 17-6
15-12-28 25,0015,5514,17-- -- --------3 5-10
15-12-28 26,0014,3013,51-- -- --------0 9-9
15-12-28 28,0022,1012,26-- -- --------0 4-2
15-12-28 30,0010,6511,06-- -- --------1 9-10
15-12-28 35,008,238,56-- -- ----8,298,2310 8-10
15-12-283.90340,006,656,55+0,02 +0,3% ----6,656,657 12-10
15-12-28 45,004,805,09-- -- ----5,004,803 8-10
15-12-28 50,003,803,97-- -- ----3,803,803 8-10
15-12-28 55,003,153,13-- -- ----3,153,157 9-10
15-12-28 60,002,402,48-- -- --------1 9-10
15-12-28 70,001,601,600,00 0,0% ----1,601,601 12:57
15-12-28 80,001,141,06-- -- ----1,151,144 9-10
15-12-28 90,001,500,73-- -- --------0 12-8
15-12-28 100,000,900,51-- -- ----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 15,0023,4022,51-- -- --------0 8-9
21-12-29 20,0020,0018,87-- -- --------0 15-9
21-12-294024,0018,1016,27+0,02 +0,1% --------0 4-9
21-12-29 25,0017,5015,66-- -- ----17,5017,501 3-7
21-12-29 26,00--15,09-- -- --------0 --
21-12-29 28,0041,1513,95+27,20 +195,0% --------0 13-11
21-12-29 30,0012,6512,93-- -- ----12,6512,655 6-10
21-12-2931135,0010,3010,61+0,01 +0,1% --16,8510,3010,304 2-10
21-12-29 40,008,508,74-0,24 -2,7% ----8,758,503 12:46
21-12-29 45,0011,207,24-- -- ----11,2011,202 3-8
21-12-29 50,006,156,01-- -- ----6,156,153 9-10
21-12-29 55,004,505,03-- -- ----4,504,505 2-10
21-12-29 60,004,704,22-- -- --------2 12-10
21-12-29 70,003,203,06-- -- 2,75------0 30-9
21-12-29 80,002,642,30-- -- --------0 30-9
21-12-29 90,001,921,75-- -- --------0 24-9
21-12-29 100,001,701,36-- -- --------0 8-9
21-12-29 120,001,000,85-- -- --4,501,001,006 9-10
21-12-29 150,000,750,48-- -- --------0 13-8
20-12-30 15,0022,5023,19-- -- ----22,5022,501 2-10
20-12-30 20,0019,5019,84-- -- ----19,5019,501 7-10
20-12-30524,0019,9017,48+0,01 +0,1% --------0 26-8
20-12-30 25,0017,2016,94-- -- ----17,2017,201 17-9
20-12-30 26,0020,7516,40-- -- --------0 22-5
20-12-30 28,0019,3515,40-- -- --------0 10-7
20-12-30 30,0014,9014,40-- -- ----14,9014,903 9-10
20-12-30 35,0012,9312,25-- -- 12,00------1 7-10
20-12-30 40,0010,0510,48-- -- --------1 9-10
20-12-30 45,008,709,01-- -- ----8,708,707 8-10
20-12-30 50,007,377,78-- -- 7,6015,407,407,373 5-10
20-12-30 55,006,606,73-- -- --13,25----1 6-10
20-12-30 60,005,575,88-- -- 4,506,305,575,571 5-10
20-12-30 70,005,004,50-- -- ----5,005,001 28-9
20-12-30 80,004,203,54-- -- 2,6010,10----7 17-9
20-12-30 90,003,802,85-- -- 2,009,703,803,804 22-6
20-12-30 100,002,502,32-- -- ----2,502,501 10-9
20-12-30 120,001,801,60-- -- ----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?