Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 39,5041,47-1,97 -4,8% 41,0539,503.627.62417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 4.723 (3.132 Calls, 1.591 Puts)
Totaal open interest bij opening 4.373 (2.413 Calls, 1.960 Puts)
Call / Put ratio 1,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--19,74-- -- --------0 --
17-04-26 22,00--17,74-- -- --------0 --
17-04-26 24,00--15,75-- -- --------0 --
17-04-26 26,00--13,76-- -- --------0 --
17-04-26 27,00--12,77-- -- --------0 --
17-04-26 28,00--11,78-- -- --------0 --
17-04-26 29,00--10,79-- -- --------0 --
17-04-26 30,00--9,81-- -- --------0 --
17-04-26 32,00--7,87-- -- --------0 --
17-04-26 33,00------ -- --------0 --
17-04-26 34,0012,555,99-- -- ----12,5512,551 10-3
17-04-26 35,005,905,10-- -- 5,70--5,905,902 23-3
17-04-26 36,005,284,24-- -- ----5,285,068 20-3
17-04-26 37,004,703,44+1,26 +36,6% ----4,704,701 25-3
17-04-26 38,004,242,75+1,49 +54,2% ----4,243,803 25-3
17-04-26 39,003,422,09+1,33 +63,6% ----3,422,952 25-3
17-04-26 40,002,551,58+0,97 +61,4% ----2,552,1729 25-3
17-04-26 41,001,751,15+0,60 +52,2% ----1,811,5349 25-3
17-04-26 42,001,410,83+0,58 +69,9% --1,601,561,20156 25-3
17-04-26 43,000,950,59+0,36 +61,0% --1,221,170,83213 25-3
17-04-26 44,000,760,42+0,34 +81,0% ----0,850,5840 25-3
17-04-26 45,000,550,30+0,25 +83,3% --0,650,590,3980 25-3
17-04-26 46,000,330,21+0,12 +57,1% ----0,420,3384 25-3
17-04-26 47,000,250,14+0,11 +78,6% ----0,300,24109 25-3
17-04-26 48,000,170,09+0,08 +88,9% ----0,180,176 25-3
17-04-26 49,000,080,06-- -- --0,160,080,084 24-3
17-04-26 50,000,080,04-- -- ----0,080,085 24-3
17-04-26 51,000,080,02+0,06 +300,0% ----0,080,082 25-3
17-04-26 52,000,030,01-- -- ----0,030,031 23-3
17-04-26 53,000,060,01+0,05 +500,0% ----0,060,061 25-3
17-04-26 54,000,020,01+0,01 +100,0% ----0,030,026 24-3
17-04-26 55,000,020,020,00 0,0% ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,060,160,165 18-2
17-04-26357,000,180,01-- -- ----0,180,181 10-3
17-04-266758,000,150,01-- -- --0,060,150,1522 10-3
17-04-264460,000,030,01-- -- --0,050,030,031 9-3
17-04-261064,000,450,01-- -- ----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--19,78-- -- --------0 --
15-05-26 22,00--17,79-- -- --------0 --
15-05-26 24,00--15,81-- -- --------0 --
15-05-26 26,00--13,85-- -- --------0 --
15-05-26 27,00------ -- --------0 --
15-05-26 28,00--11,97-- -- --------0 --
15-05-26 29,00--10,97-- -- --------0 --
15-05-26 30,00--10,02-- -- --------0 --
15-05-26 32,00--8,17-- -- --------0 --
15-05-26 33,00--7,30-- -- --------0 --
15-05-26 34,00--6,42-- -- --------0 --
15-05-26 35,00--5,67-- -- --------0 --
15-05-26 36,00--4,87-- -- --------0 --
15-05-26 37,00--4,17-- -- --------0 --
15-05-26 38,004,313,50+1,24 +35,4% ----4,314,311 20-3
15-05-26 39,004,012,91+1,10 +37,8% ----4,014,0150 25-3
15-05-26 40,003,182,39+0,79 +33,1% ----3,253,183 25-3
15-05-26 41,002,551,97+0,58 +29,4% ----2,552,5520 25-3
15-05-26 42,002,311,60+0,71 +44,4% ----2,432,0488 25-3
15-05-26 43,001,861,27+0,59 +46,5% ----1,961,8611 25-3
15-05-26 44,001,501,03+0,47 +45,6% ----1,501,501 25-3
15-05-26 45,001,230,84+0,39 +46,4% ----1,371,1164 25-3
15-05-26 46,000,930,68+0,25 +36,8% ----1,060,937 25-3
15-05-26 47,000,750,54+0,21 +38,9% ----0,750,755 25-3
15-05-26 48,000,390,45-- -- ----0,390,393 23-3
15-05-26 49,002,150,37-- -- ----2,152,155 17-3
15-05-26 50,000,410,30+0,11 +36,7% --4,000,410,411 25-3
15-05-26 51,000,300,26-- -- ----0,300,301 23-3
15-05-26 52,000,280,19+0,09 +47,4% ----0,280,28190 25-3
15-05-26 54,000,680,13-- -- ----0,680,681 10-3
15-05-26 56,000,500,09-- -- ----0,500,502 10-3
15-05-26 58,000,160,07-- -- ----0,160,166 18-3
15-05-26 60,00--0,05-- -- --------0 --
15-05-26 64,00--0,03-- -- --------0 --
19-06-26 18,0024,2521,89-- -- ----24,2524,251 5-3
19-06-26 20,0038,9019,92+18,98 +95,3% ----38,9038,9010 18-11
19-06-26 22,0023,7617,94-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,99-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,04-- -- ----18,1418,141 18-3
19-06-26 26,00--14,07-- -- --------0 --
19-06-26 27,00------ -- --------0 --
19-06-26 28,0016,4512,14-- -- ----16,4516,452 3-3
19-06-26 29,00--11,22-- -- --------0 --
19-06-26 30,0014,1010,32-- -- ----14,1014,101 26-2
19-06-26 32,00--8,55-- -- --------0 --
19-06-26 33,00--7,75-- -- --------0 --
19-06-26 34,0025,366,90+18,46 +267,5% ----25,3625,361 20-11
19-06-26 35,006,956,20-- -- ----6,956,953 23-3
19-06-26 36,00--5,50-- -- --------0 --
19-06-26 37,00--4,79-- -- --------0 --
19-06-26 38,005,264,17+1,09 +26,1% ----5,265,2615 25-3
19-06-26 39,003,573,58-- -- ----3,673,572 24-3
19-06-26 40,003,963,10+0,86 +27,7% ----3,963,7427 25-3
19-06-26 41,003,542,63+0,91 +34,6% ----3,673,4132 25-3
19-06-26 42,002,912,26+0,65 +28,8% ----3,192,86290 25-3
19-06-26 43,002,491,92+0,57 +29,7% ----2,652,4964 25-3
19-06-26 44,002,281,63+0,65 +39,9% ----2,282,2811 25-3
19-06-26 45,001,811,37+0,44 +32,1% ----2,001,651.030 25-3
19-06-26 46,001,491,17-- -- ----1,551,493 20-3
19-06-26 47,00------ -- --------0 --
19-06-26 48,001,110,86+0,25 +29,1% ----1,251,1038 25-3
19-06-26 50,000,800,61+0,19 +31,1% ----0,860,8012 25-3
19-06-26 52,000,600,44+0,16 +36,4% ----0,600,5749 25-3
19-06-26 54,000,430,31+0,12 +38,7% ----0,430,4019 25-3
19-06-26 55,000,350,28-- -- ----0,350,351 23-3
19-06-26 56,000,850,24-- -- ----0,850,8541 18-3
19-06-26 58,000,210,17-- -- ----0,220,212 20-3
19-06-26 60,000,170,11+0,06 +54,5% 0,15--0,170,162 25-3
19-06-26 65,000,070,04-- -- ----0,070,071 20-3
19-06-26 70,000,040,01-- -- ----0,040,041 24-3
19-06-265175,000,040,010,00 0,0% --0,150,040,041 23-2
19-06-2639980,000,010,010,00 0,0% ----0,010,011 25-3
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-- -- --0,010,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
18-09-26 18,00--22,12-- -- --------0 --
18-09-26 20,0023,0020,14-- -- ----23,0023,003 17-2
18-09-26 22,00--18,24-- -- --------0 --
18-09-26 24,00--16,39-- -- --------0 --
18-09-26 26,00--14,52-- -- --------0 --
18-09-26 28,00--12,72-- -- --------0 --
18-09-26 29,00--11,87-- -- --------0 --
18-09-26 30,0017,6511,05-- -- ----17,7017,6520 16-3
18-09-26 32,00--9,47-- -- --------0 --
18-09-26 34,0011,058,02-- -- ----11,0511,051 24-2
18-09-26 35,008,057,35-- -- ----8,058,054 23-3
18-09-26 36,0010,006,70-- -- ----10,0010,0010 18-3
18-09-26 38,006,255,48-- -- ----6,256,251 20-3
18-09-26 40,004,684,44-- -- ----5,254,6852 24-3
18-09-26 42,004,403,57+0,83 +23,2% ----4,694,17169 25-3
18-09-26 44,003,502,85+0,65 +22,8% ----3,503,501 25-3
18-09-2653746,002,882,28+0,66 +28,9% ----2,902,882 25-3
18-09-26 48,002,251,81+0,44 +24,3% ----2,252,256 25-3
18-09-26 50,001,751,44+0,31 +21,5% ----1,811,752 25-3
18-09-26 52,001,301,17+0,13 +11,1% ----1,301,301 25-3
18-09-26 54,001,040,92+0,12 +13,0% ----1,041,041 25-3
18-09-26 56,000,880,76-- -- ----0,880,664 23-3
18-09-26 58,000,620,59-- -- ----0,650,626 23-3
18-09-26 60,000,630,49+0,14 +28,6% ----0,630,633 25-3
18-09-26 65,000,400,31+0,09 +29,0% ----0,400,402 25-3
18-09-26 70,000,230,20-- -- ----0,250,233 19-3
18-09-26 75,000,230,14-- -- ----0,230,236 11-3
18-09-26 80,000,150,07-- -- ----0,150,155 10-3
18-09-26 85,001,040,04+1,00 +2500,0% ----1,041,041 21-11
18-09-26 90,000,070,02-- -- ----0,070,075 18-3
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,070,130,132 28-11
18-12-26 18,3535,0021,84+13,16 +60,3% ----35,0035,001 15-12
18-12-26 20,00--20,37-- -- --------0 --
18-12-26 22,0031,5018,42+13,08 +71,0% ----31,5031,501 13-8
18-12-26 22,9420,2017,57-- -- ----20,2020,2010 17-2
18-12-263524,0019,2016,59+1,76 +10,6% ----19,2019,2033 17-2
18-12-26 25,0016,7515,74-- -- ----16,7516,755 3-3
18-12-26 26,0017,9214,84-- -- ----19,9317,9240 18-3
18-12-26 27,5336,9013,60+23,30 +171,3% ----36,9036,901 13-11
18-12-26 29,00--12,37-- -- --------0 --
18-12-26 30,0013,0011,67-- -- ----13,0013,003 23-3
18-12-26 32,1216,3610,12-- -- ----16,3616,3612 17-3
18-12-26 34,0014,158,77-- -- ----14,1514,151 10-3
18-12-26 36,7012,707,13-- -- ----12,7012,7012 17-3
18-12-26 38,007,406,40-- -- ----7,407,4010 19-3
18-12-2632240,005,535,40+1,07 +19,8% ----5,535,531 24-3
18-12-26 42,005,014,53-- -- ----5,015,011 24-3
18-12-26 44,004,653,78+0,87 +23,0% --6,504,654,409 25-3
18-12-26 45,883,603,19-- -- --14,903,603,601 23-3
18-12-26 48,003,202,64+0,56 +21,2% ----3,283,206 25-3
18-12-26 50,002,652,19+0,46 +21,0% ----2,652,6011 25-3
18-12-26 52,002,261,85+0,41 +22,2% ----2,262,261 25-3
18-12-26 54,001,771,54-- -- ----1,771,7760 23-3
18-12-26 55,001,551,43-- -- ----1,551,552 24-3
18-12-26 56,001,561,31-- -- ----1,561,5610 23-3
18-12-26 58,002,651,11-- -- ----2,652,5013 18-3
18-12-26 60,001,150,95+0,20 +21,1% ----1,151,1022 25-3
18-12-26 65,000,710,67-- -- ----0,710,711 24-3
18-12-26 70,000,480,45-- -- ----0,480,485 20-3
18-12-2636880,000,210,20+0,07 +35,0% ----0,250,213 24-3
18-12-26 90,000,160,08-- -- ----0,160,164 16-3
18-12-26 100,000,060,04-- -- ----0,060,0612 4-3
18-12-26 120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 18,00--22,36-- -- --------0 --
19-03-27 20,00--20,54-- -- --------0 --
19-03-27 22,00--18,77-- -- --------0 --
19-03-27 24,00--17,04-- -- --------0 --
19-03-27 26,00--15,35-- -- --------0 --
19-03-27 28,00--13,80-- -- --------0 --
19-03-27 29,00--13,00-- -- --------0 --
19-03-27 30,00--12,25-- -- --------0 --
19-03-27 32,00--10,82-- -- --------0 --
19-03-27 34,00--9,47-- -- --------0 --
19-03-27 36,00--8,28-- -- --------0 --
19-03-27 38,00--7,20-- -- --------0 --
19-03-27 40,007,006,18-- -- ----7,007,001 23-3
19-03-27 42,005,905,31+0,59 +11,1% ----5,905,901 25-3
19-03-27 44,00--4,54-- -- --------0 --
19-03-27 46,00--3,88-- -- --4,60----0 --
19-03-27 48,00--3,33-- -- --3,95----0 --
19-03-27 50,003,552,86+0,69 +24,1% ----3,553,555 25-3
19-03-27 55,00--1,98-- -- --------0 --
19-03-27 60,001,501,39-- -- ----1,501,501 23-3
19-03-27 70,00--0,63-- -- --------0 --
18-06-27 25,0017,9016,60-- -- ----17,9017,901 19-3
18-06-27 26,00--15,82-- -- --------0 --
18-06-27 28,00--14,27-- -- --------0 --
18-06-27 30,0014,2512,85-- -- ----14,2514,255 23-3
18-06-27 35,0010,359,58-- -- ----10,3510,357 24-3
18-06-27 40,007,956,95+1,00 +14,4% ----7,957,951 25-3
18-06-27 45,005,605,02+0,58 +11,6% ----5,605,6026 25-3
18-06-27 50,003,983,55+0,43 +12,1% ----3,983,981 25-3
18-06-27 55,002,952,58+0,37 +14,3% ----2,952,951 25-3
18-06-27 60,002,101,88+0,22 +11,7% ----2,102,1014 25-3
18-06-27 70,001,451,07-- -- ----1,451,458 18-3
18-06-27 80,000,850,64-- -- ----0,850,856 18-3
18-06-27 90,000,400,34-- -- ----0,400,4015 20-3
18-06-27 100,000,390,20-- -- ----0,390,3940 12-3
18-06-27 120,000,220,08-- -- 0,08--0,220,212 13-3
17-12-27 15,0037,6525,52+12,13 +47,5% ----37,6537,651 8-12
17-12-27 18,3541,3522,58+18,77 +83,1% ----41,3541,352 16-10
17-12-27 22,9437,2018,87+18,33 +97,1% ----37,2037,202 16-10
17-12-27 24,00--18,15-- -- --------0 --
17-12-27 25,0018,0517,17-- -- ----18,0518,054 10-2
17-12-27 26,0022,0416,67-- -- ----22,0422,045 19-2
17-12-27 27,5318,7015,52-- -- ----18,7018,701 13-2
17-12-27 30,0015,1513,87-- -- ----15,1515,155 19-3
17-12-27 32,1221,1512,57-- -- ----21,1521,14145 26-1
17-12-2717936,7013,1010,00+1,27 +12,7% ----13,1013,103 12-2
17-12-27 40,008,318,43-- -- ----8,318,313 24-3
17-12-27 45,887,006,13+0,87 +14,2% ----7,007,001 25-3
17-12-27 50,005,604,95+0,65 +13,1% ----5,605,507 25-3
17-12-27 55,003,853,79-- -- ----3,853,8510 24-3
17-12-2711060,003,402,99+0,43 +14,4% ----3,403,403 25-3
17-12-27 70,001,901,85-- -- ----1,901,901 23-3
17-12-27 80,001,341,18+0,16 +13,6% ----1,341,341 25-3
17-12-27 90,001,430,79-- -- ----1,431,431 13-3
17-12-27 100,000,650,55-- -- ----0,650,652 4-3
17-12-27 120,000,260,31-- -- ----0,260,261 23-3
15-12-28 15,0032,4026,44+5,96 +22,5% ----32,4032,401 19-6
15-12-28 20,0040,9022,49+18,41 +81,9% ----40,9040,901 19-11
15-12-28 24,0024,4019,60-- -- ----24,4024,401 10-2
15-12-28 25,0021,7418,95-- -- ----21,9521,742 18-3
15-12-28 26,0027,0018,25-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,00-- -- ----22,1022,1010 4-2
15-12-2810330,0017,1515,80+1,39 +8,8% ----17,1517,108 19-3
15-12-28 35,0015,0513,05-- -- ----15,0515,0510 2-3
15-12-28 40,0010,8010,75-- -- ----10,8010,801 24-3
15-12-28 45,009,508,88+0,62 +7,0% ----9,509,502 25-3
15-12-28 50,008,857,34-- -- ----9,008,8519 18-3
15-12-28 55,006,756,12-- -- ----6,756,753 23-3
15-12-28 60,008,005,15-- -- ----8,008,0012 17-3
15-12-28 70,004,503,70-- -- ----4,504,501 19-3
15-12-28 80,003,052,75+0,30 +10,9% ----3,053,0510 25-3
15-12-28 90,002,602,05-- -- ----2,602,6017 19-3
15-12-28 100,001,851,49+0,36 +24,2% ----1,851,8510 25-3
15-12-28 120,001,560,86-- -- ----1,561,5610 17-3
15-12-28 150,000,600,38-- -- ----0,600,601 4-3
21-12-294020,0029,7523,59+1,60 +6,8% ----29,7529,752 10-3
21-12-29 25,0041,5020,27+21,23 +104,7% ----41,5041,501 27-10
21-12-29 26,00--19,66-- -- --------0 --
21-12-29 28,0041,1518,52+22,63 +122,2% ----41,1541,151 13-11
21-12-29 30,0022,7017,42-- -- ----22,7022,6380 4-2
21-12-29 35,0016,6814,92-- -- ----16,6816,68250 4-3
21-12-29 40,0013,6012,79+0,81 +6,3% 12,00--14,4513,604 25-3
21-12-29 45,0012,5510,97-- -- ----12,5512,5510 17-2
21-12-29 50,0012,589,48-- -- ----12,5812,581 12-3
21-12-29 55,0010,758,23-- -- ----10,7510,751 13-2
21-12-29 60,0010,027,13-- -- ----10,0210,021 13-3
21-12-29 70,006,185,50+0,68 +12,4% ----6,186,181 25-3
21-12-29 80,004,804,36+0,44 +10,1% ----4,804,801 25-3
21-12-29 90,003,983,51+0,47 +13,4% ----3,983,981 25-3
21-12-29 100,002,912,85-- -- --3,253,032,916 23-3
21-12-29 120,002,802,02-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,27-- -- ----1,261,261 2-3
20-12-30 20,0026,1524,77-- -- ----26,1526,1510 19-3
20-12-30 25,0027,5821,82-- -- ----27,6527,5833 16-3
20-12-30 26,00--21,29-- -- --------0 --
20-12-30228,0024,2020,24+1,47 +7,3% ----24,2024,202 11-2
20-12-30 30,0020,8519,20-- -- ----20,9020,8519 17-2
20-12-30 35,0021,6516,96-- -- ----21,6521,652 4-2
20-12-30 40,0018,3514,99-- -- ----19,8516,903 18-3
20-12-30 45,0013,3113,22-- -- 13,25--13,3113,313 24-3
20-12-30 50,0012,8311,81+1,02 +8,6% ----12,8312,831 25-3
20-12-30 55,0011,5010,47-- -- ----11,5011,505 23-3
20-12-30 60,0010,209,46-- -- ----10,2010,201 19-3
20-12-30 70,007,857,71-- -- 6,20--7,857,851 24-3
20-12-30 80,006,306,35-- -- ----6,306,254 24-3
20-12-30490,005,305,45+0,64 +11,7% 4,1012,405,305,301 23-3
20-12-30 100,006,204,64-- -- ----6,206,201 17-3
20-12-30 120,003,603,53-- -- ----3,603,601 19-3
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?