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* 37,33537,555-0,22 -0,6% 37,78536,8652.715.04317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-11-2026)
Totaal volume 2.146 (879 Calls, 1.267 Puts)
Totaal open interest bij opening 15.762 (12.398 Calls, 3.364 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 18,0017,5319,56-- -- 19,1519,50----0 17-9
20-11-26 20,00--17,56-- -- --------0 --
20-11-26 22,00--15,56-- -- --------0 23-10
20-11-26 24,00--13,56-- -- --------0 --
20-11-26 25,00--12,56-- -- --------0 --
20-11-26 26,009,7511,56-- -- 11,1511,509,759,751 4-11
20-11-26 27,00--10,56-- -- --------0 --
20-11-26 28,00--9,56-- -- --------0 --
20-11-26 28,50--9,06-- -- --------0 --
20-11-26 29,006,368,56-- -- ----6,366,361 3-11
20-11-26 29,50--8,06-- -- --------0 2-11
20-11-26 30,007,677,56-- -- 7,257,507,677,6750 6-11
20-11-26 31,006,286,57-- -- ----6,286,284 6-11
20-11-26 32,005,285,58-- -- ----5,285,284 6-11
20-11-26 33,006,054,61-- -- ----6,205,90136 5-11
20-11-2613634,003,973,69-0,11 -3,0% ----3,973,819 13:50
20-11-26 34,50--3,25-- -- --------0 --
20-11-26 35,002,702,83-0,13 -4,6% 2,602,822,702,702 17:08
20-11-26 35,50--2,44-- -- --------0 --
20-11-26 36,002,102,09+0,01 +0,5% --3,852,102,1018 12:49
20-11-26 36,50--1,75-- -- 1,531,73----0 --
20-11-261.93737,001,211,42-0,06 -4,2% ----1,211,1826 11:45
20-11-26 37,500,921,16-0,24 -20,7% ----1,000,9210 10:28
20-11-26 38,000,910,94-0,03 -3,2% ----0,910,76121 16:27
20-11-26 38,500,750,72-- -- ----0,850,7527 6-11
20-11-26 39,000,530,58-0,05 -8,6% 0,500,570,580,48181 17:10
20-11-26 39,500,400,45-0,05 -11,1% ----0,400,401 12:11
20-11-26 40,000,380,34+0,04 +11,8% 0,100,450,380,3070 14:52
20-11-26 40,500,240,27-0,03 -11,1% 0,220,310,260,2420 17:14
20-11-26 41,000,290,20-- -- --------1 6-11
20-11-26 42,000,150,12+0,03 +25,0% --0,340,150,152 17:07
20-11-26 43,000,160,07-- -- 0,030,100,160,1652 5-11
20-11-26 44,000,090,03-- -- ----0,090,0915 5-11
20-11-26 46,000,050,01-- -- ----0,050,058 19-10
20-11-26248,000,430,01-- -- --0,11----0 23-9
20-11-26 50,00--0,01-- -- --0,04----0 --
20-11-26252,000,010,010,00 0,0% ----0,010,011 21-10
18-12-26 16,0023,3021,56-- -- --------0 14-5
18-12-26 18,3521,0519,21-- -- 18,9019,25----0 7-7
18-12-26 20,0014,1517,56-- -- ----14,1514,151 23-10
18-12-26 22,0031,5015,56-- -- --------0 13-8
18-12-26 22,9420,2014,62-- -- --------0 17-2
18-12-26 24,0018,2513,56-- -- --------0 5-8
18-12-26 25,0013,5012,56-- -- 12,3012,60----0 12-8
18-12-26 26,0011,4111,56-- -- 11,3011,6011,48--26 6-11
18-12-26 27,0010,6510,56-- -- --------0 23-7
18-12-26 27,539,7510,03-- -- ----9,759,753 6-11
18-12-26 28,006,839,56-- -- ----6,836,831 2-11
18-12-26 28,50--9,06-- -- --------0 --
18-12-26 29,00--8,57-- -- --------0 --
18-12-26 29,50--8,09-- -- 7,908,20----0 --
18-12-26 30,008,707,62-- -- --------2 6-11
18-12-26 31,005,106,70-- -- 6,506,805,105,105 5-10
18-12-26 32,125,855,71+0,14 +2,5% 5,505,805,855,852 13:32
18-12-26 33,006,104,98-- -- ----6,106,101 5-11
18-12-26 34,004,104,19-- -- ----4,104,1015 6-11
18-12-26 35,004,103,46-- -- --------2 6-11
18-12-26 36,002,552,75-- -- 1,10--3,002,5519 6-11
18-12-26 36,702,232,34-0,11 -4,7% ----2,232,238 09:53
18-12-26 38,001,501,71-- -- --4,801,751,5045 6-11
18-12-26 39,001,241,32-0,08 -6,1% 1,231,361,471,243 16:09
18-12-26 40,001,000,97+0,03 +3,1% 0,10--1,001,002 15:58
18-12-26 41,000,720,73-0,01 -1,4% ----0,720,6081 12:17
18-12-26 42,000,590,54+0,05 +9,3% 0,050,750,590,5083 13:18
18-12-262243,000,610,40+0,01 +2,5% --0,890,610,616 14:08
18-12-26 44,000,320,320,00 0,0% ----0,320,296 13:49
18-12-26 45,880,240,08+0,16 +200,0% ----0,300,241 14:13
18-12-26 48,000,100,03-- -- ----0,100,1010 6-11
18-12-26 50,000,060,01+0,05 +500,0% --0,110,060,064 16:29
18-12-26 52,000,050,05-- -- --0,070,050,0577 5-11
18-12-26 54,000,050,03-- -- ----0,050,052 14-10
18-12-261.16255,000,020,02-- -- ----0,020,022 4-11
18-12-2635256,000,080,02-- -- --0,070,080,0814 23-9
18-12-265658,000,010,01-- -- ----0,010,013 16-10
18-12-2670460,000,020,01-- -- ----0,020,022 1-10
18-12-2645165,000,010,010,00 0,0% ----0,010,013 6-11
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635380,000,010,010,00 0,0% ----0,010,013 6-11
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
15-01-27 16,00--21,56-- -- --------0 29-10
15-01-27 18,00--19,56-- -- 19,2519,60----0 --
15-01-27 20,00--17,56-- -- --------0 --
15-01-27 22,00--15,56-- -- --------0 --
15-01-27 24,00--13,56-- -- --------0 --
15-01-27 25,00--12,56-- -- 12,4012,70----0 --
15-01-27 26,00--11,56-- -- --------0 --
15-01-27 27,00--10,61-- -- --------0 --
15-01-27 28,009,429,66-- -- ----9,429,424 6-11
15-01-27 28,50--9,20-- -- 9,059,35----0 --
15-01-27 29,006,638,73-- -- 8,608,906,636,631 3-11
15-01-27 29,50--8,28-- -- --------0 --
15-01-27 30,007,567,83-- -- ----7,567,564 6-11
15-01-27 31,004,506,96-- -- ----4,504,50100 2-11
15-01-27 32,007,106,14-- -- ----7,107,103 5-11
15-01-27 33,00--5,34-- -- 5,105,40----0 --
15-01-27 34,004,724,59+0,13 +2,8% ----4,724,723 14:09
15-01-27 35,003,653,90-0,25 -6,4% ----3,653,651 11:17
15-01-27 36,002,963,22-0,26 -8,1% ----2,962,961 10:28
15-01-27 37,003,152,65-- -- 2,522,703,543,1522 5-11
15-01-27 38,002,062,17-0,11 -5,1% --7,002,061,983 12:09
15-01-27 39,001,821,73+0,09 +5,2% ----1,821,609 13:49
15-01-27 40,001,351,40-0,05 -3,6% 0,22--1,351,308 09:43
15-01-27 41,001,311,12-- -- 1,061,181,501,2820 5-11
15-01-27 42,000,930,91-- -- ----1,040,9191 6-11
15-01-27 43,00--0,69-- -- 0,660,78----0 --
15-01-27 44,000,570,58-0,01 -1,7% ----0,570,572 16:04
15-01-27 46,000,350,37-- -- ----0,350,353 6-11
15-01-27 48,00--0,24-- -- 0,200,28----0 --
15-01-27 50,00--0,15-- -- --------0 --
15-01-27 52,00--0,09-- -- --------0 --
19-03-27 14,00--23,56-- -- --------0 --
19-03-27 16,0022,1521,56-- -- ----22,1522,151 13-8
19-03-27 18,00--19,56-- -- --------0 --
19-03-27 20,0018,7517,60+1,15 +6,5% 17,5017,8018,7518,7515 10:22
19-03-27 22,00--15,67-- -- --------0 --
19-03-27 24,0018,9013,76-- -- --------0 7-8
19-03-27 26,0012,6011,89-- -- --------0 22-9
19-03-27 27,008,0010,98-- -- ----8,008,001 30-10
19-03-27 28,007,3010,09-- -- 9,9010,257,307,303 21-10
19-03-27429,007,909,23-0,01 -0,1% ----7,907,902 12-10
19-03-27 30,009,358,39-- -- ----9,709,353 5-11
19-03-27 32,004,656,81-- -- --------1 5-11
19-03-27 34,005,035,38-- -- 5,205,455,034,0159 4-11
19-03-27 36,004,414,14+0,27 +6,5% ----4,413,917 13:50
19-03-27 38,003,113,10+0,01 +0,3% --6,003,282,9710 15:43
19-03-27 40,002,292,28+0,01 +0,4% 1,103,002,292,291 16:31
19-03-271.04042,001,731,68+0,02 +1,2% 1,641,751,731,731 15:46
19-03-27 44,001,271,24+0,03 +2,4% ----1,271,272 15:46
19-03-27 46,001,130,90-- -- ----1,211,05402 5-11
19-03-27 48,000,890,67-- -- --1,530,890,8947 5-11
19-03-27 50,000,260,49-- -- 0,470,550,260,2612 26-10
19-03-27 52,000,260,36-- -- 0,330,420,260,2610 4-11
19-03-27 55,000,420,23-- -- --------2 4-11
19-03-27 60,000,130,10+0,03 +30,0% --0,570,130,136 13:49
19-03-27 70,000,060,01-- -- ----0,080,0550 6-11
18-06-27 14,00--23,59-- -- 23,4523,85----0 --
18-06-27 16,00--21,66-- -- --------0 --
18-06-27 18,0016,2019,75-- -- ----16,2016,201 29-10
18-06-27 20,00--17,86-- -- --------0 --
18-06-27 22,00--16,01-- -- 15,8016,20----0 --
18-06-27524,0011,9014,180,00 0,0% ----11,9011,902 3-11
18-06-27 25,0013,3013,28-- -- --------0 22-7
18-06-27 26,009,7012,41-- -- --------2 5-11
18-06-27 27,008,7011,56-- -- 11,3511,708,708,454 29-10
18-06-27 28,0010,6510,72-- -- ----10,6510,651 6-11
18-06-27 29,008,759,92-- -- ----8,758,751 14-10
18-06-27 30,009,259,13+0,12 +1,3% ----9,259,002 12:49
18-06-27 32,007,507,68-- -- ----7,507,501 6-11
18-06-27 34,006,256,37-0,12 -1,9% 6,156,456,256,251 15:42
18-06-27 35,005,755,750,00 0,0% 5,555,805,755,754 17:25
18-06-27 36,004,965,21-0,25 -4,8% ----4,964,962 10:35
18-06-27 38,004,254,13+0,12 +2,9% ----4,254,052 13:18
18-06-27 40,003,203,29-0,09 -2,7% ----3,203,201 09:24
18-06-2726842,002,652,61+0,07 +2,7% ----3,202,6542 5-11
18-06-27 44,002,332,09-- -- 2,032,142,332,333 5-11
18-06-27 45,002,121,85-- -- 1,00--2,122,0811 5-11
18-06-274946,001,701,66+0,03 +1,8% ----1,701,701 12:50
18-06-27 48,001,361,33+0,03 +2,3% ----1,361,361 11:32
18-06-27 50,001,141,05+0,09 +8,6% 0,55--1,141,084 17:06
18-06-27 55,000,760,64-- -- 0,580,700,760,766 5-11
18-06-2769160,000,420,39-0,01 -2,6% --5,800,420,422 5-11
18-06-27 70,000,070,16-- -- 0,110,210,080,0724 26-10
18-06-27 80,000,030,04-- -- --1,650,030,032 2-11
18-06-27 90,000,020,01+0,01 +100,0% --0,100,020,022 13:15
18-06-27 100,000,390,01-- -- --0,060,390,3940 12-3
18-06-27 120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--23,69-- -- --------0 --
17-09-27 16,00--21,77-- -- --------0 --
17-09-27 18,00--19,89-- -- --------0 --
17-09-27 20,0019,5018,13-- -- 17,9518,4019,5019,502 5-11
17-09-27 22,00--16,33-- -- --------0 --
17-09-27 24,00--14,57-- -- --------0 --
17-09-27 26,00--12,90-- -- --------0 --
17-09-27 27,00--12,10-- -- 11,9012,30----0 --
17-09-27 28,009,4511,32-- -- ----9,459,452 5-10
17-09-27 29,008,7010,56-- -- ----8,708,701 5-10
17-09-27 30,007,459,81-- -- ----7,457,451 3-11
17-09-27 32,008,008,43-- -- 8,258,558,008,002 4-11
17-09-27 34,004,827,19-- -- --------1 28-10
17-09-27 36,006,806,09-- -- ----6,956,8011 5-11
17-09-27 38,004,905,09-0,19 -3,7% ----4,904,902 10:38
17-09-27 40,004,264,21-- -- 4,134,314,264,266 6-11
17-09-27 42,003,403,52-0,12 -3,4% ----3,403,401 11:47
17-09-27 44,002,942,93+0,01 +0,3% ----2,942,941 15:39
17-09-27 46,002,352,44-0,09 -3,7% ----2,352,351 11:54
17-09-27 48,00--2,03-- -- --------0 --
17-09-27 50,001,521,72-- -- ----1,521,521 4-11
17-09-27 55,001,121,06+0,06 +5,7% 1,051,181,161,079 16:05
17-09-27 60,000,700,64-- -- ----0,700,701 6-11
17-12-27 15,0022,5022,87-- -- 22,8023,20----0 23-9
17-12-27 18,3541,3519,77-- -- --------0 16-10
17-12-27 22,9418,1015,74-- -- --------0 29-7
17-12-27 24,0013,8514,85-- -- --------0 9-9
17-12-27 25,0011,3514,04-- -- ----11,3511,355 2-11
17-12-27 26,0016,7513,26-- -- --------0 6-8
17-12-271927,5310,1512,090,00 0,0% 11,9012,4010,159,6512 3-11
17-12-27 30,0010,3510,34+0,01 +0,1% 10,1010,6010,5010,356 16:58
17-12-27 32,129,508,93-- -- ----10,159,502 5-11
17-12-27 36,707,006,36-- -- ----7,307,0029 5-11
17-12-27 40,005,504,92-- -- 4,825,105,505,307 5-11
17-12-27 45,883,573,10-- -- --5,203,573,553 5-11
17-12-27 50,001,702,23-- -- --------1 4-11
17-12-27 55,001,621,56+0,06 +3,8% ----1,621,6225 12:17
17-12-27 60,000,771,12-- -- --------3 5-11
17-12-27 70,000,560,560,00 0,0% 0,500,670,560,561 12:14
17-12-2757780,000,470,29+0,02 +6,9% ----0,470,474 2-9
17-12-27 90,000,100,15-- -- ----0,100,101 28-10
17-12-27 100,000,260,07-- -- ----0,260,262 22-7
17-12-27 120,000,020,02-- -- ----0,020,025 15-10
16-06-28 20,00--18,77-- -- --------0 --
16-06-28 24,00--15,57-- -- --------1 5-10
16-06-28 26,0013,3014,09-- -- 13,7514,4513,3013,301 4-11
16-06-28 28,0011,8012,69-- -- ----11,8011,801 29-9
16-06-28 30,008,2011,36-- -- --------5 2-11
16-06-28 35,008,508,47-- -- ----8,608,5022 6-11
16-06-28 40,006,206,18-- -- 6,056,456,206,202 6-11
16-06-28 45,004,564,51-- -- ----4,564,561 6-11
16-06-28 50,003,613,35-- -- ----3,823,6146 5-11
16-06-28 55,002,712,49-- -- ----2,712,715 5-11
16-06-2812960,001,871,89+0,05 +2,6% 1,812,071,871,871 6-11
16-06-28 80,000,550,67-- -- ----0,550,5530 4-11
15-12-28 15,0020,7523,40-- -- ----20,7520,752 28-10
15-12-28 20,0015,8019,22-- -- 18,9519,7015,8015,805 22-10
15-12-28 24,0018,7516,17-- -- --------0 17-6
15-12-28 25,0012,4015,47-- -- ----12,4012,401 22-10
15-12-28 26,0013,1514,78-- -- 14,5015,2513,1513,151 20-10
15-12-28 28,0022,1013,45-- -- --------0 4-2
15-12-28 30,0012,4012,20+0,20 +1,6% ----12,5512,4014 17:06
15-12-28 35,0010,859,46-- -- 4,80--10,8510,851 5-11
15-12-28 40,007,507,28+0,22 +3,0% ----7,657,255 13:18
15-12-281.29645,006,355,63+0,07 +1,2% 5,405,956,356,204 5-11
15-12-28 50,004,754,38-- -- 4,194,674,754,7512 5-11
15-12-28 55,003,503,44+0,06 +1,7% ----3,503,5030 12:29
15-12-28 60,002,742,72-- -- ----2,742,741 6-11
15-12-28 70,001,811,76-- -- 1,25--2,001,8129 5-11
15-12-28 80,001,201,18+0,02 +1,7% 1,061,341,201,2030 12:29
15-12-28 90,001,500,79-- -- 0,670,95----0 12-8
15-12-28 100,000,900,53-- -- ----0,900,904 3-9
15-12-28 120,000,380,23-- -- ----0,380,3825 5-11
15-12-28 150,000,410,07-- -- --------0 3-8
21-12-29 15,0023,4023,99-- -- --------0 8-9
21-12-29 20,0020,7020,20+0,50 +2,5% ----20,7520,506 17:01
21-12-29 24,0015,4917,48-- -- ----15,4915,4920 21-10
21-12-29 25,0015,3016,84-- -- ----15,3015,30100 20-10
21-12-29 26,00--16,22-- -- --------0 --
21-12-29 28,0041,1515,04+26,11 +173,6% --------0 13-11
21-12-29 30,0012,2513,93-- -- --------17 4-11
21-12-29 35,0012,5511,44-- -- 11,1012,0512,5512,554 5-11
21-12-29 40,009,909,41-- -- --20,0010,259,905 5-11
21-12-29 45,0011,207,78-- -- ----11,2011,202 3-8
21-12-2918550,005,156,45+0,05 +0,8% 6,106,905,155,151 22-10
21-12-29 55,004,305,39-- -- 5,055,854,304,305 22-10
21-12-29 60,004,754,55+0,20 +4,4% ----4,754,751 15:17
21-12-29 70,002,853,30-- -- 3,063,592,852,753 2-11
21-12-29 80,002,822,44-- -- ----2,822,8225 5-11
21-12-29 90,001,921,87-- -- --------0 24-9
21-12-29 100,001,701,45-- -- --4,44----0 8-9
21-12-29 120,000,940,89-- -- --4,500,940,941 5-11
21-12-29 150,000,750,45-- -- 0,190,63----0 13-8
20-12-30 15,0025,9024,46-- -- ----25,9025,9035 5-11
20-12-309220,0018,0221,09+0,13 +0,6% ----18,0218,022 22-10
20-12-30 24,0020,0018,69-- -- 18,3519,5020,0020,001 5-11
20-12-30 25,0017,2018,10-- -- 17,8018,9017,2017,201 17-9
20-12-30 26,0020,7517,56-- -- --------0 22-5
20-12-30 28,0014,3516,51-- -- 16,1017,2514,3514,352 29-10
20-12-308730,0015,5015,44+0,07 +0,5% ----15,5015,501 5-11
20-12-30 35,0012,9013,12-- -- ----12,9012,901 4-11
20-12-30 40,0011,0011,17-- -- ----11,0011,002 6-11
20-12-30 45,0010,259,56-- -- 9,1010,2510,2510,251 5-11
20-12-30 50,007,708,32-- -- 5,6515,407,707,7050 16-10
20-12-30 55,006,007,19-- -- 5,1513,256,006,001 28-10
20-12-3067260,005,306,24+0,09 +1,4% 4,50--5,305,301 28-10
20-12-30 70,005,054,84+0,21 +4,3% 4,715,205,055,052 15:52
20-12-30 80,004,203,78-- -- 2,6010,10----7 17-9
20-12-30 90,003,803,06-- -- 2,009,703,803,804 22-6
20-12-30 100,002,002,50-- -- --2,952,002,001 22-10
20-12-30 120,001,401,72-- -- 1,441,991,401,405 2-11
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?