Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,9641,88+0,08 +0,2% 42,89541,942.923.25117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 3.142 (2.621 Calls, 521 Puts)
Totaal open interest bij opening 21.003 (8.372 Calls, 12.631 Puts)
Call / Put ratio 5,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--21,89-- -- 21,3022,80----0 --
15-05-26 22,00--19,89-- -- 19,8520,30----0 --
15-05-26 24,00--17,89-- -- --------0 --
15-05-26 26,0014,3015,90-- -- ----14,3014,002 30-4
15-05-26 27,00--14,90-- -- 14,5015,65----0 --
15-05-26 28,00--13,90-- -- 13,8514,30----0 --
15-05-26 29,00--12,90-- -- 12,8513,30----0 --
15-05-26 30,00--11,90-- -- --------0 --
15-05-26 32,00--9,91-- -- --------0 --
15-05-26 33,008,048,91-- -- ----8,048,045 27-4
15-05-26 34,00--7,91-- -- 7,908,30----0 --
15-05-26 35,008,396,92-- -- 6,857,358,398,396 16-4
15-05-26 36,007,225,94-- -- 5,956,357,227,222 17-4
15-05-26 37,005,674,97-- -- ----5,675,6725 15-4
15-05-26 37,50--4,50-- -- --------0 --
15-05-26 38,004,104,04-- -- ----4,104,101 6-5
15-05-26 38,50--3,59-- -- 3,483,91----0 --
15-05-26 39,005,543,14-- -- ----5,545,541 20-4
15-05-26 39,50--2,71-- -- 2,613,00----0 --
15-05-26 40,002,402,31+0,09 +3,9% 2,352,582,802,404 11:52
15-05-26 40,50--1,95-- -- --------0 --
15-05-26 41,001,911,63+0,28 +17,2% 1,641,851,911,915 10:46
15-05-261241,501,251,34+0,01 +0,7% ----1,250,8912 6-5
15-05-26 42,001,191,10+0,09 +8,2% ----1,191,191 11:41
15-05-26 42,501,000,85+0,15 +17,6% 0,841,021,120,9377 13:00
15-05-26 43,000,700,67+0,03 +4,5% ----1,070,70129 17:26
15-05-26 43,50------ -- --------0 --
15-05-26 44,000,520,40+0,12 +30,0% 0,380,500,600,5280 15:12
15-05-26 45,000,350,23+0,12 +52,2% 0,210,320,400,355 14:50
15-05-26 46,000,160,13+0,03 +23,1% --2,500,250,1659 16:31
15-05-26 47,000,100,07+0,03 +42,9% ----0,140,1012 13:53
15-05-26 48,000,090,03-- -- 0,020,100,090,098 28-4
15-05-26 49,000,040,01-- -- --0,090,040,041 5-5
15-05-26 50,000,050,01-- -- ----0,050,055 28-4
15-05-261051,000,120,05-- -- ----0,120,123 22-4
15-05-2625052,000,040,04-- -- ----0,040,044 24-4
15-05-26254,000,050,02-- -- ----0,050,052 16-4
15-05-26156,000,500,01-- -- ----0,500,502 10-3
15-05-26658,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,16----0 --
15-05-26 64,00--0,01-- -- --0,16----0 --
19-06-26 18,0024,2523,93-- -- 23,9024,3524,2524,251 5-3
19-06-26 20,0038,9021,94+16,96 +77,3% ----38,9038,9010 18-11
19-06-26 22,0023,7619,95-- -- ----23,79--75 4-2
19-06-26 24,0020,1017,95-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1416,96-- -- 16,9017,3518,1418,141 18-3
19-06-26 26,00--15,96-- -- --------0 --
19-06-26 27,00--14,97-- -- 14,9515,35----0 --
19-06-26 28,0016,4513,98-- -- ----16,4516,452 3-3
19-06-26 29,00--12,99-- -- --------0 --
19-06-26 30,0012,0512,00-- -- ----12,0512,051 23-4
19-06-26 32,00--10,05-- -- 10,0510,45----0 --
19-06-26 33,008,159,09-- -- ----8,158,155 7-4
19-06-26 34,006,358,15-- -- ----6,356,351 31-3
19-06-26 35,006,457,23-- -- ----6,456,451 4-5
19-06-26 36,006,306,33-- -- 6,306,706,316,304 13-4
19-06-26 37,005,805,46-- -- 5,455,855,805,8059 14-4
19-06-26 38,004,704,67-- -- ----5,204,1035 6-5
19-06-26 39,004,323,92+0,40 +10,2% ----4,344,3110 14:14
19-06-26 40,003,393,22+0,17 +5,3% 3,223,503,393,395 11:27
19-06-26 41,002,902,61+0,29 +11,1% 2,642,892,902,902 13:20
19-06-26 42,002,352,06+0,29 +14,1% ----2,612,353 14:19
19-06-26 43,001,751,61+0,14 +8,7% 1,651,801,751,754 16:03
19-06-26 44,001,471,25+0,22 +17,6% ----1,501,47153 15:19
19-06-26 45,001,070,95+0,12 +12,6% ----1,301,0548 16:57
19-06-26 46,000,800,73+0,07 +9,6% 0,750,860,920,7988 16:44
19-06-26 47,000,600,56+0,04 +7,1% 0,560,670,700,6011 16:15
19-06-26 48,000,440,43+0,01 +2,3% ----0,440,4418 11:51
19-06-261949,000,400,33+0,04 +12,1% 0,320,410,400,347 6-5
19-06-26 50,000,260,24+0,02 +8,3% 0,240,310,350,266 16:06
19-06-26 52,000,170,13+0,04 +30,8% ----0,190,173 11:17
19-06-26 54,000,100,06-- -- ----0,120,106 6-5
19-06-26 55,000,100,04+0,06 +150,0% ----0,100,101 16:51
19-06-26 56,000,070,03-- -- ----0,070,072 5-5
19-06-26 58,000,050,01-- -- --0,110,050,052 4-5
19-06-26 60,000,030,01-- -- --0,290,040,037 6-5
19-06-2640765,000,050,02-- -- --0,150,050,053 24-4
19-06-263.72870,000,010,010,00 0,0% 0,010,030,010,011 4-5
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,010,010,011 25-3
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,010,020,022 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
17-07-26 20,00--22,08-- -- 21,8522,45----0 --
17-07-26 22,00--20,12-- -- 19,9020,50----0 --
17-07-26 24,00--18,12-- -- --------0 --
17-07-26 26,00--16,12-- -- --------0 --
17-07-26 27,00--15,15-- -- 15,0015,55----0 --
17-07-26 28,00--14,17-- -- 14,0514,60----0 --
17-07-26 29,00--13,17-- -- --------0 --
17-07-26 30,00--12,05-- -- 12,1012,65----0 --
17-07-26 32,00--10,28-- -- --------0 --
17-07-26 34,007,508,43-- -- 8,358,857,507,507 6-5
17-07-26 35,00--7,56-- -- --------0 --
17-07-26 36,00--6,69-- -- 6,607,15----0 --
17-07-26 37,00--5,89-- -- 5,806,30----0 --
17-07-26 38,00--5,15-- -- 5,055,50----0 --
17-07-26 39,003,754,43-- -- ----3,753,7525 4-5
17-07-26 40,004,053,76+0,29 +7,7% ----4,054,051 10:47
17-07-26 41,002,733,17-- -- 3,103,472,732,7354 28-4
17-07-26 42,002,232,62-0,39 -14,9% 2,602,902,302,231.500 10:40
17-07-26543,002,292,17+0,12 +5,5% 2,162,392,292,2950 16:01
17-07-26 44,002,001,77-- -- ----2,001,9514 6-5
17-07-26 45,001,311,44-- -- 1,441,631,311,311 30-4
17-07-26 46,001,281,16-- -- 1,151,351,281,282 6-5
17-07-26 47,000,850,94-- -- ----0,850,851 5-5
17-07-26 48,000,720,75-- -- ----0,720,662 6-5
17-07-26 49,00--0,63-- -- 0,610,75----0 --
17-07-26 50,000,500,52-- -- 0,490,600,500,501 6-5
17-07-26 52,000,450,34-- -- ----0,450,4410 24-4
17-07-26 54,00--0,23-- -- --------0 --
17-07-26 56,00--0,14-- -- 0,110,26----0 --
17-07-26 58,00--0,09-- -- 0,050,20----0 --
17-07-26 60,00--0,05-- -- --0,57----0 --
18-09-26 16,00--26,12-- -- --------0 --
18-09-26 18,00--24,09-- -- 24,0024,55----0 --
18-09-26 20,0023,0022,17-- -- ----23,0023,003 17-2
18-09-26 22,00--20,15-- -- --------0 --
18-09-26 24,00--18,22-- -- --------0 --
18-09-26 26,00--16,30-- -- --------0 --
18-09-26 28,0014,0514,40-- -- ----14,0514,051 4-5
18-09-26 29,00--13,45-- -- 13,4013,95----0 --
18-09-26 30,0012,7012,56-- -- 12,4513,0012,7012,602 6-5
18-09-26 32,00--10,73-- -- --------0 --
18-09-26 34,009,509,01+0,49 +5,4% ----9,509,502 13:36
18-09-26 35,007,508,22-- -- ----7,507,502 5-5
18-09-262936,007,457,44+0,20 +2,7% 7,407,807,457,459 6-5
18-09-26 38,006,856,00+0,85 +14,2% ----6,856,851 09:37
18-09-26 40,004,604,74-- -- ----4,604,601 4-5
18-09-26 42,003,883,67+0,21 +5,7% ----4,223,80117 17:27
18-09-26 44,003,202,78+0,42 +15,1% ----3,203,201 09:17
18-09-26 46,002,352,07+0,28 +13,5% 2,092,272,352,3551 14:38
18-09-26 48,001,801,52+0,28 +18,4% ----1,801,803 09:57
18-09-26 50,001,271,14-- -- 1,151,311,271,271 6-5
18-09-26 52,000,900,87-- -- ----0,900,886 6-5
18-09-26 54,000,710,65+0,06 +9,2% 0,620,770,710,702 13:11
18-09-26 56,000,470,50-- -- ----0,470,475 4-5
18-09-26 58,000,330,38-- -- ----0,350,332 5-5
18-09-261.36660,000,270,29+0,03 +10,3% ----0,270,275 4-5
18-09-2634965,000,110,16+0,01 +6,3% 0,110,250,110,111 30-4
18-09-26 70,000,080,09-- -- ----0,080,082 5-5
18-09-26 75,000,230,04-- -- ----0,230,236 11-3
18-09-26 80,000,030,02-- -- ----0,030,031 4-5
18-09-26 85,000,040,01-- -- ----0,040,041 20-4
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,060,130,132 28-11
18-12-26 16,00--26,12-- -- 25,6027,10----0 --
18-12-26 18,3535,0023,83+11,17 +46,9% ----35,0035,001 15-12
18-12-26 20,00--22,23-- -- 22,1022,80----0 --
18-12-26 22,0031,5020,30+11,20 +55,2% ----31,5031,501 13-8
18-12-26 22,9420,2019,41-- -- 19,3519,9020,2020,2010 17-2
18-12-26 24,0017,7018,42-- -- ----17,7017,701 27-4
18-12-26 25,0016,7517,45-- -- ----16,7516,755 3-3
18-12-26 26,0014,0416,55-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9015,18+21,72 +143,1% ----36,9036,901 13-11
18-12-26 28,00--14,78-- -- --------0 --
18-12-26 29,00--13,85-- -- --------0 --
18-12-26 30,0011,0512,98-- -- ----11,0511,051 31-3
18-12-2619832,1210,1011,24+0,18 +1,6% ----10,1010,101 30-4
18-12-26 34,0010,099,77-- -- ----10,0910,095 10-4
18-12-26 36,708,677,80-- -- ----8,678,674 22-4
18-12-26 38,007,956,94-- -- 7,057,407,957,9510 17-4
18-12-26 40,006,035,76+0,27 +4,7% 5,856,156,036,032 16:54
18-12-26 42,005,354,74+0,61 +12,9% ----5,355,352 09:35
18-12-26 44,004,033,83-- -- 3,884,204,033,9451 6-5
18-12-26 45,883,223,13-- -- 3,193,443,223,221 6-5
18-12-26 48,002,702,49-- -- ----2,702,7051 6-5
18-12-26 50,002,102,03+0,07 +3,4% 2,022,222,352,1047 16:54
18-12-26 52,001,751,60+0,15 +9,4% 1,631,781,901,754 11:37
18-12-26 54,001,451,29-- -- ----1,451,451 6-5
18-12-26 55,001,121,15-- -- 1,171,311,121,121 5-5
18-12-26 56,001,131,05+0,08 +7,6% 1,071,191,131,1310 17:14
18-12-26 58,000,800,84-- -- ----0,830,7841 29-4
18-12-26 60,000,800,67+0,13 +19,4% ----0,830,803 09:37
18-12-26 65,000,200,41-- -- ----0,200,201 5-5
18-12-26 70,000,240,27-- -- ----0,240,242 30-4
18-12-26 80,000,130,12-- -- 0,070,190,130,131 5-5
18-12-26 90,000,080,02-- -- ----0,080,081 31-3
18-12-26 100,000,060,01-- -- --0,100,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--26,24-- -- 25,7027,20----0 --
19-03-27 18,00--24,31-- -- --------0 --
19-03-27 20,0021,3522,40-- -- ----21,3521,351 27-4
19-03-27 22,00--20,54-- -- 20,4021,15----0 --
19-03-27 24,00--18,78-- -- 18,6019,30----0 --
19-03-27 26,00--16,95-- -- --------0 --
19-03-27 28,00--15,23-- -- --------0 --
19-03-27 29,00--14,41-- -- 14,2014,95----0 --
19-03-27 30,0013,6513,58-- -- 13,4014,1013,6513,651 6-5
19-03-27 32,00--11,97-- -- 11,8512,55----0 --
19-03-27 34,0010,9010,47-- -- ----10,9010,901 14-4
19-03-27 36,009,309,07-- -- 9,109,609,309,301 14-4
19-03-27 38,007,507,78-- -- 7,858,307,507,502 27-4
19-03-27 40,006,206,67-- -- ----6,206,201 6-5
19-03-27 42,006,105,60+0,50 +8,9% ----6,106,101 09:05
19-03-27 44,004,494,74-- -- 4,785,054,494,48300 5-5
19-03-27 46,004,143,99+0,15 +3,8% 4,014,284,454,144 11:41
19-03-27 48,003,803,34+0,46 +13,8% 3,343,563,803,801 09:22
19-03-27 50,002,602,81-- -- ----2,632,6051 5-5
19-03-27 52,002,002,29-- -- ----2,002,0035 6-5
19-03-27 55,001,941,80-- -- 1,751,951,941,9335 6-5
19-03-27 60,001,171,14-- -- 1,131,291,171,122 6-5
19-03-27 70,000,640,41-- -- 0,480,650,640,642 1-4
18-06-27 25,0017,9018,23-- -- 18,0518,7517,9017,901 19-3
18-06-27 26,00--17,40-- -- 17,2018,05----0 --
18-06-27 28,0015,0015,73-- -- ----15,0015,002 5-5
18-06-27 30,0015,1514,11-- -- ----15,1515,151 22-4
18-06-27 35,0010,0010,50-- -- ----10,009,9512 28-4
18-06-27 40,008,107,52+0,58 +7,7% ----8,108,106 14:49
18-06-27 45,005,655,21+0,44 +8,4% 5,205,605,655,6529 14:40
18-06-27 50,004,003,59+0,41 +11,4% ----4,004,002 09:19
18-06-27 55,002,502,45+0,05 +2,0% ----2,502,501 16:51
18-06-27 60,001,801,69+0,11 +6,5% ----1,921,805 11:36
18-06-27 70,000,810,84-- -- ----0,810,8110 5-5
18-06-27 80,000,480,50-- -- 0,400,560,480,481 4-5
18-06-27 90,000,300,25-- -- 0,180,380,300,301 31-3
18-06-27 100,000,390,12-- -- ----0,390,3940 12-3
18-06-27 120,000,070,03-- -- ----0,070,072 31-3
17-12-27 15,0037,6527,57+10,08 +36,6% ----37,6537,651 8-12
17-12-27 18,3541,3524,49+16,86 +68,8% ----41,3541,352 16-10
17-12-27 22,9437,2020,52+16,68 +81,3% ----37,2037,202 16-10
17-12-27 24,00--19,67-- -- --------0 --
17-12-27 25,0018,0518,85-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,21-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,96-- -- ----18,7018,701 13-2
17-12-27 30,0015,4014,91-- -- 14,5516,0015,4015,401 6-5
17-12-27 32,1211,6813,51-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3310,73-- -- 10,6511,3511,3311,3320 15-4
17-12-27 40,009,358,97-- -- ----9,359,003 6-5
17-12-27 45,885,906,40-- -- 6,256,855,955,902 5-5
17-12-27 50,005,505,06+0,44 +8,7% ----5,505,0030 09:36
17-12-27 55,004,133,82+0,31 +8,1% 3,20--4,134,132 09:36
17-12-27 60,002,952,89+0,06 +2,1% ----2,952,952 11:37
17-12-27 70,001,601,72-- -- ----1,621,6015 6-5
17-12-27 80,001,141,02-- -- --1,401,141,142 24-4
17-12-27 90,001,430,66-- -- 0,520,901,431,431 13-3
17-12-27 100,000,440,44-- -- 0,310,620,440,442 30-4
17-12-27 120,000,250,27-- -- 0,150,380,280,244 31-3
15-12-28 15,0032,4028,35+4,05 +14,3% 27,7029,2032,4032,401 19-6
15-12-28 20,0025,4024,25-- -- ----25,4025,401 16-4
15-12-28 24,0018,5021,23-- -- ----18,5018,501 30-3
15-12-28 25,0021,7420,51-- -- ----21,9521,742 18-3
15-12-28 26,0027,0019,76-- -- ----27,0027,001 30-1
15-12-28 28,0022,1018,46-- -- ----22,1022,1010 4-2
15-12-28 30,0016,0516,99-- -- 16,5017,8516,0516,053 5-5
15-12-28 35,0014,8514,15-- -- ----14,8514,8513 17-4
15-12-28 40,0010,8311,56-- -- ----10,8310,833 5-5
15-12-2815945,009,809,51-0,13 -1,4% ----9,809,801 6-5
15-12-28 50,008,357,85-- -- ----8,358,351 22-4
15-12-28 55,005,856,46-- -- 5,857,155,855,8540 2-4
15-12-28 60,005,005,35-- -- 4,746,055,005,002 27-4
15-12-28 70,004,003,70-- -- ----4,004,001 23-4
15-12-2855780,003,052,650,00 0,0% ----3,053,0510 25-3
15-12-28 90,002,601,95-- -- ----2,602,6017 19-3
15-12-28 100,001,821,45-- -- ----1,821,821 26-3
15-12-28112120,000,890,860,00 0,0% 0,471,230,890,8910 31-3
15-12-28 150,000,530,46-- -- --0,700,550,532 2-4
21-12-29 20,0029,7524,90-- -- ----29,7529,752 10-3
21-12-2910425,0041,5021,51+0,55 +2,6% ----41,5041,501 27-10
21-12-29 26,00--20,91-- -- 20,6522,10----0 --
21-12-29 28,0041,1519,72+21,43 +108,7% ----41,1541,151 13-11
21-12-29 30,0020,6018,60-- -- 18,3019,7020,6020,602 21-4
21-12-29 35,0016,6816,08-- -- ----16,6816,68250 4-3
21-12-29 40,0013,9013,71+0,19 +1,4% ----13,9013,901 11:14
21-12-29 45,0011,8511,69+0,16 +1,4% ----11,8511,8510 11:14
21-12-29 50,008,8510,08-- -- ----8,858,855 31-3
21-12-29 55,007,008,67-- -- ----7,007,0010 30-3
21-12-29 60,008,007,56-- -- ----8,008,001 17-4
21-12-29 70,005,505,72-- -- ----5,505,501 2-4
21-12-29 80,004,654,40+0,25 +5,7% ----4,654,652 13:47
21-12-29 90,003,983,47-- -- ----3,983,981 25-3
21-12-29 100,002,752,76-- -- 2,253,452,752,553 7-4
21-12-29 120,002,801,83-- -- 1,512,492,802,803 23-2
21-12-29 150,001,261,08-- -- ----1,261,261 2-3
20-12-30 20,0027,0026,55+0,45 +1,7% 25,4027,8527,0027,005 15:13
20-12-30 25,0027,5823,31-- -- 22,1524,6527,6527,5833 16-3
20-12-30 26,00--22,61-- -- --------0 --
20-12-30 28,0024,2021,44-- -- ----24,2024,202 11-2
20-12-30 30,0023,0020,37-- -- ----23,0023,003 17-4
20-12-302035,0018,6017,87+0,10 +0,6% 16,8019,2018,6018,6013 17-4
20-12-30 40,0018,3515,68-- -- 14,5516,9519,8516,903 18-3
20-12-30 45,0014,0013,58-- -- ----14,0014,001 6-5
20-12-30 50,0011,4012,00-- -- ----11,4011,401 5-5
20-12-3024055,0011,0010,70+0,02 +0,2% 9,5511,9011,0011,00100 6-5
20-12-30 60,009,509,51-- -- ----9,509,501 5-5
20-12-30 70,007,737,67-- -- 6,2014,707,767,737 6-5
20-12-30 80,006,286,22-- -- 4,20--6,286,267 6-5
20-12-30 90,005,305,12-- -- 4,296,005,305,301 23-3
20-12-3053100,006,204,22+0,02 +0,5% ----6,206,201 17-3
20-12-30 120,003,563,08-- -- ----3,563,552 24-4
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?