Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 51,5751,570,00 0,0% 51,7451,46258.29610:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-12-2025)
Totaal volume 1.584 (612 Calls, 972 Puts)
Totaal open interest bij opening 23.108 (7.712 Calls, 15.396 Puts)
Call / Put ratio 0,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,0045,0039,35-- -- ----45,0045,0010 19-9
19-12-25 14,00--37,35-- -- --------0 --
19-12-25 16,00--35,35-- -- --------0 --
19-12-25 18,0033,5033,35-- -- ----33,5033,501 25-7
19-12-25 20,0043,9031,36-- -- ----43,9043,901 13-11
19-12-25 22,0038,7029,36-- -- ----38,7038,704 28-10
19-12-25 22,9430,9028,43-- -- ----30,9430,9063 10-9
19-12-25 24,0036,7127,37-- -- ----36,7136,715 28-10
19-12-25 25,2332,6426,14-- -- ----32,6532,6441 25-9
19-12-25 27,5319,6023,85-- -- ----19,6019,601 13-6
19-12-25 28,00--23,38-- -- --------0 --
19-12-25 29,00--22,39-- -- --------0 --
19-12-25 30,0030,1921,39-- -- ----30,1930,199 17-11
19-12-25 32,1221,0519,27-- -- ----21,0521,051 2-12
19-12-255734,0021,5517,39+0,21 +1,2% ----21,5521,552 26-11
19-12-25 36,7016,6014,69-- -- ----16,6016,601 2-12
19-12-25 38,0016,6013,39-- -- ----16,6016,602 27-11
19-12-25 40,0014,3011,40-- -- ----14,3013,9633 27-11
19-12-25 41,2910,8710,11-- -- ----11,3510,8713 4-12
19-12-25 44,0013,857,42-- -- ----13,8513,851 17-10
19-12-25 45,00--6,44-- -- --------0 --
19-12-25 45,885,805,60-- -- ----5,805,801 8-12
19-12-25 47,00--4,51-- -- --------0 --
19-12-25 47,50------ -- ---------- --
19-12-25 48,004,543,59-- -- ----4,544,541 5-12
19-12-25 48,50------ -- --------0 --
19-12-25 49,00--2,73-- -- --------0 --
19-12-25 49,50--2,35-- -- --------0 --
19-12-25 50,001,951,97-0,02 -1,0% ----2,001,6320 17:21
19-12-25 50,502,101,63-- -- ----2,102,101 8-12
19-12-25 51,001,041,32-0,28 -21,2% ----1,041,043 14:03
19-12-25 51,500,821,05-0,23 -21,9% ----0,820,8250 9-12
19-12-2543452,000,750,82-0,05 -6,1% ----0,750,755 9-12
19-12-25 52,500,520,63-0,11 -17,5% ----0,520,4542 17:22
19-12-2519353,000,350,48-0,04 -8,3% ----0,450,3250 16:59
19-12-25 53,500,230,37-0,14 -37,8% ----0,250,2320 12:22
19-12-25 54,000,180,27-0,09 -33,3% ----0,190,188 16:07
19-12-25 54,50--0,20-- -- --------0 --
19-12-25 55,000,090,15-0,06 -40,0% ----0,100,0928 15:14
19-12-25 56,000,190,09-- -- ----0,190,192 5-12
19-12-25 57,000,050,050,00 0,0% ----0,050,054 14:17
19-12-25 58,000,050,03-- -- ----0,050,054 8-12
19-12-25 59,000,040,02-- -- ----0,040,041 8-12
19-12-25 60,000,010,010,00 0,0% --1,020,010,011 16:00
19-12-25 62,000,020,01-- -- ----0,020,021 4-12
19-12-2590463,000,060,01-- -- ----0,060,063 1-12
19-12-2523564,000,070,01-- -- ----0,070,072 26-11
19-12-251.64465,000,030,01-- -- ----0,030,031 2-12
19-12-2516766,000,020,01-- -- ----0,020,023 3-12
19-12-2571368,000,030,01-- -- ----0,030,032 25-11
19-12-2532570,000,050,01-- -- ----0,050,051 24-11
19-12-2522572,000,170,01-- -- ----0,170,1742 17-11
19-12-252276,000,210,01-- -- --0,040,210,215 29-10
19-12-2513280,000,150,01-- -- ----0,150,151 27-10
19-12-25 84,00--0,01-- -- --------0 --
19-12-25 88,00--0,01-- -- --0,04----0 --
19-12-25 90,008,900,01-- -- --0,048,908,905 12-9
19-12-25 92,00--0,01-- -- --------0 --
19-12-25 100,006,800,02-- -- ----6,806,802 8-9
16-01-26 26,00--25,63-- -- --------0 --
16-01-26 28,00--23,61-- -- --------0 --
16-01-26 30,00--21,59-- -- --------0 --
16-01-26 35,00--16,55-- -- --------0 --
16-01-26 36,00--15,55-- -- --------0 --
16-01-26 38,00--13,57-- -- --------0 --
16-01-26 40,0011,2011,57-0,37 -3,2% ----11,2011,206 13:46
16-01-26 42,00--9,62-- -- --------0 --
16-01-26 44,0010,207,67-- -- ----10,2010,201 28-11
16-01-26 45,00------ -- --------0 --
16-01-26 46,005,555,85-0,30 -5,1% ----5,555,551 9-12
16-01-26 47,005,824,95-- -- ----6,215,8214 5-12
16-01-26 48,004,104,14-0,04 -1,0% ----4,104,103 9-12
16-01-26 49,004,413,38-- -- ----4,414,411 5-12
16-01-26 50,002,652,70-0,05 -1,9% ----2,652,3745 17:19
16-01-26 51,001,852,09-0,24 -11,5% ----1,851,851 15:05
16-01-26 52,001,401,58-0,18 -11,4% ----1,601,404 16:45
16-01-26 53,000,961,17-0,21 -17,9% --1,550,960,961 14:23
16-01-26 54,000,930,86-- -- ----1,000,934 8-12
16-01-2647255,000,500,63-0,03 -4,8% ----0,600,5032 11:39
16-01-26 56,000,350,45-0,10 -22,2% ----0,450,356 16:48
16-01-26 57,000,390,31-- -- --0,680,390,391 8-12
16-01-26 58,000,190,22-0,03 -13,6% ----0,190,1933 9-12
16-01-26 59,000,140,16-0,02 -12,5% ----0,140,1426 9-12
16-01-26 60,000,140,12-- -- ----0,140,143 8-12
16-01-26 62,000,050,07-0,02 -28,6% ----0,070,0516 16:48
16-01-26 64,000,040,03+0,01 +33,3% ----0,040,042 9-12
16-01-26 66,000,040,02+0,02 +100,0% ----0,040,041 15:37
16-01-26 68,000,030,02-- -- ----0,030,031 3-12
16-01-2668670,000,020,02-- -- ----0,020,02100 5-12
16-01-266672,000,300,01-- -- ----0,300,302 18-11
16-01-263476,000,360,01-- -- ----0,360,361 13-11
16-01-26 80,00--0,01-- -- --------0 --
16-01-26 84,00--0,01-- -- --------0 --
16-01-26 88,00--0,01-- -- --0,04----0 --
16-01-26 92,00--0,01-- -- --0,04----0 --
20-02-26 26,00--25,56-- -- --------0 --
20-02-26 28,00--23,56-- -- --------0 --
20-02-26 30,00--21,59-- -- --------0 --
20-02-26 35,00--16,66-- -- --------0 --
20-02-26 36,00--15,69-- -- --------0 --
20-02-26 38,00--13,72-- -- --------0 --
20-02-26 40,00--11,80-- -- --------0 --
20-02-26 42,00--9,91-- -- --------0 --
20-02-26 44,00--8,09-- -- --------0 --
20-02-26 45,00------ -- --------0 --
20-02-26 46,006,156,41-0,26 -4,1% ----6,206,156 9-12
20-02-26 47,00--5,62-- -- --------0 --
20-02-26 48,004,634,86-0,23 -4,7% ----4,634,632 9-12
20-02-26 49,004,704,17-- -- ----4,704,703 4-12
20-02-26 50,005,103,53-- -- ----5,105,0040 2-12
20-02-26 51,003,282,95-- -- ----3,283,283 3-12
20-02-26 52,002,202,45-0,25 -10,2% ----2,202,202 12:29
20-02-26 53,002,301,99-- -- ----2,302,302 8-12
20-02-26 54,003,071,63-- -- ----3,073,0720 1-12
20-02-26 55,001,171,33-0,16 -12,0% ----1,301,1781 14:45
20-02-26 56,001,601,05-- -- ----1,711,603 2-12
20-02-26 57,000,780,85-0,07 -8,2% ----0,780,736 16:18
20-02-26 58,000,950,68-- -- ----0,950,9520 3-12
20-02-26 59,000,460,54-0,08 -14,8% ----0,460,461 13:54
20-02-26 60,000,650,43-- -- ----0,650,6510 4-12
20-02-26 62,000,320,28-- -- ----0,320,3233 8-12
20-02-26 64,00--0,18-- -- --------0 --
20-02-26 68,000,150,07-- -- ----0,150,152 2-12
20-02-26 72,000,170,04-- -- ----0,170,171 26-11
20-02-26 76,00--0,02-- -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-03-26 12,0047,3039,44-- -- ----47,3047,304 4-11
20-03-26 14,00--37,47-- -- --------0 --
20-03-26 16,00--35,51-- -- --------0 --
20-03-26 18,00--33,56-- -- --------0 --
20-03-26 20,0038,5531,56-- -- ----38,5538,5530 16-10
20-03-269622,0039,1529,56+0,23 +0,8% ----39,1539,1593 6-11
20-03-26 24,00--27,61-- -- --------0 --
20-03-26 26,00--25,63-- -- --------0 --
20-03-26 28,00--23,66-- -- --------0 --
20-03-26 29,00--22,66-- -- --------0 --
20-03-26 30,00--21,71-- -- --------0 --
20-03-26 32,0028,3619,74-- -- ----28,3628,362 30-9
20-03-26 34,0019,6217,76-- -- ----19,6219,621 18-8
20-03-261035,0022,5016,79+0,19 +1,1% ----22,5022,501 19-9
20-03-263036,0021,3715,84+0,14 +0,9% ----21,3721,374 19-9
20-03-26 38,0017,2513,90-- -- ----17,2517,255 15-9
20-03-26 40,0016,3512,01-- -- ----16,3516,352 25-11
20-03-26 42,0011,2510,21-- -- ----11,2511,255 4-12
20-03-26 44,008,808,44-- -- ----8,808,801 3-12
20-03-26 46,007,856,84-- -- ----7,857,853 5-12
20-03-26 48,005,905,36-- -- ----5,905,901 3-12
20-03-26 50,004,254,11-- -- ----4,524,252 8-12
20-03-26 52,003,203,06-- -- ----3,373,206 8-12
20-03-26 54,002,442,21-- -- ----2,442,442 8-12
20-03-26 55,001,951,86-- -- 1,40--1,951,951 8-12
20-03-2657556,001,481,57+0,01 +0,6% ----1,481,3911 15:44
20-03-26 58,001,381,10-- -- ----1,501,388 5-12
20-03-26 60,000,750,77-0,02 -2,6% ----0,750,751 9-12
20-03-26 65,000,310,310,00 0,0% ----0,310,305 15:51
20-03-26 70,000,180,13-- -- ----0,180,185 5-12
20-03-26 75,000,060,060,00 0,0% ----0,060,061 15:18
20-03-26 80,000,070,02-- -- ----0,070,075 1-12
20-03-26685,000,370,01-- -- ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------0 --
20-03-2615100,000,110,01-- -- ----0,110,115 13-10
20-03-2628110,000,040,01-- -- ----0,040,042 30-10
19-06-26 20,0038,9031,76-- -- ----38,9038,9010 18-11
19-06-26 22,00--29,81-- -- --------0 --
19-06-26 24,00--27,83-- -- --------0 --
19-06-26 25,0033,2526,86-- -- ----33,3033,2541 25-9
19-06-26 26,00--25,89-- -- --------0 --
19-06-26 28,0016,4523,96-- -- ----16,4516,452 3-3
19-06-26 30,0024,5022,01-- -- ----24,5024,501 28-11
19-06-26234,0025,3618,98-0,58 -3,1% ----25,3625,361 20-11
19-06-26 35,0021,9417,27-- -- ----21,9421,941 21-11
19-06-26 36,00--16,38-- -- --------0 --
19-06-26 38,0018,2014,55-- -- ----18,2018,206 24-11
19-06-26 40,0014,0012,84-- -- ----14,0014,0020 5-12
19-06-26 42,0012,4411,18-- -- ----12,4412,441 4-9
19-06-26 44,0019,089,61-- -- ----19,0819,081 11-11
19-06-26 45,0010,008,90-- -- ----10,0010,001 2-12
19-06-26 46,008,758,15-- -- ----8,758,7520 3-12
19-06-26 48,007,056,87-- -- ----7,057,0550 8-12
19-06-26 50,005,755,65+0,10 +1,8% ----5,755,751 17:25
19-06-2622152,004,554,61+0,06 +1,3% ----4,554,551 9-12
19-06-26 54,004,003,73-- -- ----4,004,002 8-12
19-06-26 55,003,823,36-- -- ----4,023,82212 4-12
19-06-26 56,003,653,00-- -- ----3,653,651 5-12
19-06-26 58,002,212,40-0,19 -7,9% ----2,212,2041 13:58
19-06-26 60,001,801,90-0,10 -5,3% ----1,881,803 9-12
19-06-26 65,001,301,06-- -- ----1,301,302 5-12
19-06-26 70,000,740,60-- -- ----0,740,742 8-12
19-06-26 75,000,430,35-- -- ----0,430,431 8-12
19-06-26 80,000,400,20-- -- ----0,410,4020 28-11
19-06-26 85,000,240,12-- -- ----0,240,241 28-11
19-06-26 90,000,600,07-- -- ----0,600,603 4-11
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,000,020,01-- -- ----0,020,0216 27-11
18-09-26 22,00--29,99-- -- --------0 --
18-09-26 24,00--28,06-- -- --------0 --
18-09-26 26,00--26,14-- -- --------0 --
18-09-26 28,00--24,24-- -- --------0 --
18-09-26 30,00--22,37-- -- --------0 --
18-09-26 35,00--17,80-- -- --------0 --
18-09-26240,0021,5013,63+0,13 +1,0% ----21,5021,502 17-11
18-09-26 42,00--12,08-- -- --------0 --
18-09-26 44,0012,9010,67-- -- ----12,9012,901 27-11
18-09-26 46,0017,419,35-- -- ----17,5317,414 30-10
18-09-26 48,008,808,10-- -- ----8,808,805 3-12
18-09-26 50,006,856,97-0,12 -1,7% ----6,856,852 15:03
18-09-26 52,005,705,92-0,22 -3,7% ----5,705,701 13:57
18-09-26 54,005,005,05-0,05 -1,0% ----5,005,001 9-12
18-09-26 56,005,004,29-- -- ----5,005,001 5-12
18-09-26 58,004,693,61-- -- ----4,694,692 1-12
18-09-26 60,003,583,06-- -- ----3,583,581 5-12
18-09-26 65,001,831,99-0,16 -8,0% ----1,831,832 15:03
18-09-26 70,001,451,30-- -- ----1,451,454 8-12
18-09-26 75,001,000,86-- -- ----1,001,001 3-12
18-09-26 80,000,950,59-- -- ----0,950,9510 27-11
18-09-26 85,001,040,41-- -- ----1,041,041 21-11
18-09-26 90,000,960,28-- -- ----0,960,962 20-11
18-09-26 100,000,600,13-- -- ----0,600,601 17-10
18-09-26 110,000,130,04-- -- ----0,130,132 28-11
18-12-26 18,3540,0533,61-- -- ----40,0540,051 20-11
18-12-26 22,0031,5030,14-- -- ----31,5031,501 13-8
18-12-26 22,9421,8529,24-- -- ----21,8521,851 10-3
18-12-26 24,0035,3028,24-- -- ----35,3035,301 14-10
18-12-26 25,0032,0027,29-- -- ----32,0032,001 21-11
18-12-26 26,0030,5326,37-- -- ----30,5330,5310 26-11
18-12-26 27,5336,9024,97-- -- ----36,9036,901 13-11
18-12-26 30,0025,6022,70-- -- ----25,6025,601 28-11
18-12-2632932,1224,8820,85+0,14 +0,7% ----24,8824,8821 26-11
18-12-26 36,7019,4416,99-- -- ----19,4419,441 27-11
18-12-26 40,0015,6114,43-- -- ----15,6115,611 5-12
18-12-26 45,8810,5010,47+0,03 +0,3% ----10,5010,501 9-12
18-12-26 50,008,008,09-0,09 -1,1% ----8,008,001 16:44
18-12-26 55,006,275,79-- -- ----6,276,271 5-12
18-12-26 60,004,704,13-- -- ----4,704,686 5-12
18-12-26 70,002,092,08+0,01 +0,5% ----2,092,092 9-12
18-12-26 80,001,061,11-0,05 -4,5% ----1,061,0620 14:07
18-12-26 90,000,810,62-- -- ----0,810,815 2-12
18-12-26 100,000,400,36-- -- --2,010,400,402 3-12
18-12-26 120,000,130,10+0,03 +30,0% ----0,130,131 16:36
18-06-27 25,0029,9028,00-- -- ----29,9029,903 9-9
18-06-27 28,00--25,32-- -- --------0 --
18-06-27 30,00--23,63-- -- --------0 --
18-06-27 35,0027,4919,57-- -- ----27,4927,492 30-9
18-06-27 40,0020,2015,97-- -- ----20,2020,201 24-11
18-06-27 45,0013,8512,76-- -- ----13,8513,851 5-12
18-06-27 50,009,8510,01-0,16 -1,6% ----9,859,703 13:47
18-06-27 55,008,207,76-- -- ----8,458,203 4-12
18-06-27 60,006,186,02-- -- ----6,186,181 8-12
18-06-27 70,004,033,62-- -- ----4,034,0250 4-12
18-06-27 80,002,282,25-- -- ----2,282,281 8-12
18-06-27 90,003,971,42-- -- --------1.000 29-10
18-06-27 100,002,310,94-- -- ----2,312,315 16-10
18-06-27 120,001,100,37-- -- ----1,101,102 20-11
17-12-27 15,0037,6537,01-- -- ----37,6537,651 8-12
17-12-27 18,3541,3534,13-- -- ----41,3541,352 16-10
17-12-27 22,9437,2030,42-- -- ----37,2037,202 16-10
17-12-27 24,00--29,52-- -- --------0 --
17-12-27 25,0018,0528,68-- -- ----18,0518,054 10-2
17-12-27 26,0022,0427,81-- -- ----22,0422,045 19-2
17-12-27 27,5336,0526,53-- -- ----36,0536,051 29-10
17-12-27 30,0026,5024,56-- -- ----26,5026,503 1-12
17-12-27 32,1218,7022,92-- -- ----18,7018,702 3-7
17-12-27 36,7019,9019,61-- -- ----19,9019,901 3-12
17-12-27 40,0017,7517,44-- -- ----17,7517,751 8-12
17-12-27 45,8814,6013,98-- -- ----14,6014,601 3-12
17-12-27 50,0012,4611,86-- -- ----12,4612,461 4-12
17-12-27 55,009,809,68-- -- ----10,159,805 8-12
17-12-27 60,008,967,93-- -- ----8,968,8810 2-12
17-12-27 70,005,305,36-0,06 -1,1% ----5,305,305 9-12
17-12-27 80,004,003,71-- -- ----4,004,001 2-12
17-12-27 90,005,902,64-- -- ----5,905,9010 27-10
17-12-27 100,002,051,78-- -- ----2,062,0547 8-12
17-12-27 120,002,230,88-- -- ----2,232,2310 6-10
15-12-28 15,0032,4038,29-- -- ----32,4032,401 19-6
15-12-28 20,0040,9034,10-- -- ----40,9040,901 19-11
15-12-28 24,0026,0030,95-- -- ----26,0026,001 14-5
15-12-28 25,0023,0830,18-- -- ----23,0823,0825 17-2
15-12-28326,0035,0029,43+0,18 +0,6% ----35,0035,001 21-11
15-12-28 28,0036,1027,99-- -- ----36,1036,102 17-11
15-12-28 30,0028,0026,59-- -- ----28,0028,003 1-12
15-12-28 35,0028,5023,31-- -- ----28,5028,501 14-10
15-12-28 40,0021,0020,38-- -- ----21,0021,003 3-12
15-12-28 45,0019,9817,73-- -- ----19,9819,981 16-9
15-12-28 50,0016,4015,37-- -- ----16,4016,401 2-12
15-12-28 55,0019,3613,35-- -- ----19,3619,006 18-11
15-12-28 60,0012,0511,65-- -- ----12,0512,0028 3-12
15-12-28 70,008,858,95-0,10 -1,1% ----8,858,851 9-12
15-12-28 80,007,257,03-- -- ----7,407,252 3-12
15-12-28 90,009,105,53-- -- ----9,109,10100 18-11
15-12-28 100,008,204,41-- -- ----8,208,205 6-11
15-12-28 120,003,403,02-- -- ----3,403,401 2-12
15-12-28 150,001,831,75+0,08 +4,6% ----1,831,831 9-12
21-12-29 20,0036,0035,27-- -- ----36,0036,0010 4-12
21-12-29 25,0041,5031,71-- -- ----41,5041,501 27-10
21-12-29 28,0041,1529,71-- -- ----41,1541,151 13-11
21-12-297230,0030,2028,47+0,15 +0,5% ----30,2030,201 1-12
21-12-29 35,0035,3925,53-- -- ----35,3935,391 10-11
21-12-29 40,0025,0022,84-- -- ----25,0025,001 1-12
21-12-29 45,0026,6520,42-- -- ----26,6526,651 21-11
21-12-29 50,0018,9018,29-- -- ----19,1018,902 3-12
21-12-29 55,0017,6516,37-- -- ----17,6517,652 2-12
21-12-29 60,0016,1514,74-- -- ----16,1516,1515 1-12
21-12-29 70,0012,7512,07-- -- ----12,7512,751 4-12
21-12-29 80,0010,5010,03-- -- 9,50--10,5010,502 5-12
21-12-29 90,008,758,45-- -- ----8,758,751 5-12
21-12-29 100,007,457,02+0,43 +6,1% ----7,457,451 9-12
21-12-29 120,009,555,20-- -- --13,259,559,5510 27-10
21-12-29 150,00--3,36-- -- --------0 --
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?