Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,0740,65+0,42 +1,0% 41,0739,852.830.73617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 1.132 (697 Calls, 435 Puts)
Totaal open interest bij opening 7.356 (5.843 Calls, 1.513 Puts)
Call / Put ratio 1,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--20,67-- -- --------0 --
15-05-26 22,00--18,67-- -- --------0 --
15-05-26 24,00--16,68-- -- --------0 --
15-05-26 26,0014,3014,68+0,42 +2,9% ----14,3014,002 09:47
15-05-26 27,00--13,68-- -- --------0 --
15-05-26 28,00--12,69-- -- --------0 --
15-05-26 29,00--11,70-- -- --------0 --
15-05-26 30,00--10,70-- -- --------0 --
15-05-26 32,00--8,75-- -- --------0 --
15-05-26 33,008,047,75-- -- ----8,048,045 27-4
15-05-26 34,00--6,77-- -- --------0 --
15-05-26 35,008,395,82-- -- ----8,398,396 16-4
15-05-264936,007,224,88+0,38 +7,8% ----7,227,222 17-4
15-05-26 37,005,673,99-- -- ----5,675,6725 15-4
15-05-26 38,007,003,15-- -- ----7,006,002 17-4
15-05-26 39,005,542,41-- -- ----5,545,541 20-4
15-05-26 40,001,581,75-0,17 -9,7% ----1,581,581 09:58
15-05-26 41,001,301,23+0,07 +5,7% --7,951,301,108 13:26
15-05-26 42,000,920,84+0,08 +9,5% ----0,920,7522 16:52
15-05-26 43,000,600,55+0,05 +9,1% ----0,600,5188 17:10
15-05-26 44,000,380,37+0,01 +2,7% --0,380,380,34122 17:01
15-05-26 45,000,250,23+0,02 +8,7% --0,340,260,16159 16:54
15-05-26 46,000,140,16-0,02 -12,5% 0,102,500,140,142 12:40
15-05-26 47,000,080,11-0,03 -27,3% ----0,100,084 16:52
15-05-26 48,000,090,08-- -- ----0,090,098 28-4
15-05-26 49,000,060,05-- -- 0,01--0,060,062 27-4
15-05-26 50,000,050,03-- -- ----0,050,055 28-4
15-05-26 51,000,120,02-- -- ----0,120,123 22-4
15-05-26 52,000,040,01-- -- ----0,040,044 24-4
15-05-26 54,000,050,01-- -- ----0,050,052 16-4
15-05-26156,000,500,02-0,01 -50,0% ----0,500,502 10-3
15-05-26 58,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,16----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26118,0024,2522,87+0,48 +2,1% ----24,2524,251 5-3
19-06-26 20,0038,9020,85+18,05 +86,6% ----38,9038,9010 18-11
19-06-26 22,0023,7618,84-- -- ----23,79--75 4-2
19-06-26 24,0020,1016,84-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,84-- -- ----18,1418,141 18-3
19-06-26 26,00--14,84-- -- --------0 --
19-06-26 27,00--13,85-- -- --------0 --
19-06-26 28,0016,4512,86-- -- ----16,4516,452 3-3
19-06-26 29,00--11,92-- -- --------0 --
19-06-26 30,0012,0510,87-- -- ----12,0512,051 23-4
19-06-26 32,00--8,97-- -- --------0 --
19-06-26 33,008,158,02-- -- ----8,158,155 7-4
19-06-26234,006,357,12+0,40 +5,6% ----6,356,351 31-3
19-06-26 35,008,106,26-- -- ----8,108,101 16-4
19-06-26 36,006,305,40-- -- ----6,316,304 13-4
19-06-26 37,005,804,62-- -- ----5,805,8059 14-4
19-06-26 38,005,753,91-- -- ----5,755,751 22-4
19-06-26 39,005,253,24-- -- ----5,255,251 17-4
19-06-26 40,002,572,63-- -- ----2,652,57253 29-4
19-06-26 41,002,072,12-- -- ----2,072,0711 29-4
19-06-26 42,001,711,68-- -- ----1,711,717 29-4
19-06-26 43,001,331,33-- -- ----1,331,331 29-4
19-06-26 44,001,081,05+0,03 +2,9% ----1,080,839 16:52
19-06-26 45,000,900,84+0,06 +7,1% ----0,900,7525 14:20
19-06-26 46,000,620,65-0,03 -4,6% ----0,620,602 13:56
19-06-26 47,000,600,50-- -- --0,900,600,608 28-4
19-06-26 48,000,380,39-0,01 -2,6% ----0,380,3820 11:37
19-06-26 49,000,370,32-- -- ----0,370,3612 27-4
19-06-26 50,000,260,24+0,02 +8,3% --0,890,260,2016 14:46
19-06-26 52,000,150,14-- -- ----0,180,151.769 29-4
19-06-26 54,000,100,10-- -- ----0,130,1076 29-4
19-06-26 55,000,080,080,00 0,0% ----0,080,085 12:38
19-06-26 56,000,140,06-- -- ----0,140,141 15-4
19-06-26 58,000,140,03-- -- ----0,140,143 8-4
19-06-26 60,000,050,02-- -- --0,290,050,051 24-4
19-06-26 65,000,050,01-- -- ----0,050,053 24-4
19-06-26 70,000,020,01-- -- 0,010,100,020,022 20-4
19-06-26 75,000,010,01-- -- ----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--20,86-- -- --------0 --
17-07-26 22,00--18,88-- -- --------0 --
17-07-26 24,00--16,90-- -- --------0 --
17-07-26 26,00--14,92-- -- --------0 --
17-07-26 28,00--12,97-- -- --------0 --
17-07-26 29,00--12,02-- -- --------0 --
17-07-26 30,00--11,07-- -- --------0 --
17-07-26 32,00--9,22-- -- --------0 --
17-07-26 34,007,257,44-- -- ----7,507,255 27-4
17-07-26 35,00--6,65-- -- --------0 --
17-07-26 36,00--5,83-- -- --------0 --
17-07-26 37,00--5,09-- -- --------0 --
17-07-26 38,00--4,38-- -- --------0 --
17-07-262539,003,703,76+0,25 +6,6% ----3,703,7025 29-4
17-07-26 40,003,403,17+0,23 +7,3% ----3,402,9626 17:20
17-07-26 41,002,732,66-- -- ----2,732,7354 28-4
17-07-26 42,00--2,22-- -- --------0 --
17-07-26 43,001,951,84-- -- ----1,951,955 28-4
17-07-26 44,002,001,52-- -- ----2,001,9927 24-4
17-07-26 45,001,311,26+0,05 +4,0% ----1,311,311 14:15
17-07-26 46,001,521,03-- -- ----1,521,521 23-4
17-07-26 47,000,910,87-- -- ----0,910,9110 28-4
17-07-26 48,001,350,70-- -- ----1,351,3515 22-4
17-07-26 49,00--0,57-- -- --------0 --
17-07-26 50,000,440,47-0,03 -6,4% ----0,440,4455 10:39
17-07-26 52,000,450,32-- -- ----0,450,4410 24-4
17-07-26 54,00--0,20-- -- --------0 --
17-07-26 56,00--0,18-- -- --------0 --
17-07-26 58,00--0,11-- -- --------0 --
17-07-26 60,00--0,07-- -- --0,57----0 --
18-09-26 16,00--24,88-- -- --------0 --
18-09-26 18,00--22,93-- -- --------0 --
18-09-26 20,0023,0020,95-- -- ----23,0023,003 17-2
18-09-26 22,00--19,00-- -- --------0 --
18-09-26 24,00--17,10-- -- --------0 --
18-09-26 26,00--15,17-- -- --------0 --
18-09-26 28,0015,2013,27-- -- ----15,2015,201 22-4
18-09-26 29,00--12,37-- -- --------0 --
18-09-26 30,0015,4011,47-- -- ----15,4014,402 17-4
18-09-26 32,00--9,74-- -- --------0 --
18-09-26 34,009,008,08-- -- ----9,009,001 24-4
18-09-26 35,0010,407,32-- -- ----10,4010,401 20-4
18-09-262236,006,656,62+0,31 +4,7% ----6,756,657 16:26
18-09-26 38,008,505,26-- -- ----8,508,506 17-4
18-09-26 40,004,264,11-- -- ----4,264,108 29-4
18-09-26 42,003,333,15+0,18 +5,7% ----3,333,1811 17:22
18-09-261.94244,002,472,38+0,19 +8,0% ----2,472,4740 15:20
18-09-26 46,001,751,80-0,05 -2,8% ----1,751,663 09:31
18-09-26 48,001,401,38-- -- ----1,401,402 29-4
18-09-26 50,000,881,04-0,16 -15,4% ----0,880,881 09:06
18-09-26 52,000,880,79-- -- ----0,880,832 28-4
18-09-26 54,000,650,60-- -- ----0,650,651 27-4
18-09-26 56,000,760,44-- -- ----0,760,76100 22-4
18-09-26 58,000,740,35-- -- ----0,740,623 17-4
18-09-26 60,000,280,26-- -- ----0,280,282 29-4
18-09-26 65,000,110,13-0,02 -15,4% ----0,110,111 10:28
18-09-26 70,000,120,06-- -- ----0,120,122 24-4
18-09-26 75,000,230,02-- -- ----0,230,236 11-3
18-09-26 80,000,010,010,00 0,0% ----0,010,011 10:28
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% --0,050,130,132 28-11
18-12-26 16,00--24,94-- -- --------0 --
18-12-26 18,3535,0022,66+12,34 +54,5% ----35,0035,001 15-12
18-12-26 20,00--21,11-- -- --------0 --
18-12-26 22,0031,5019,23+12,27 +63,8% ----31,5031,501 13-8
18-12-26 22,9420,2018,31-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7017,30-- -- ----17,7017,701 27-4
18-12-26 25,0016,7516,35-- -- ----16,7516,755 3-3
18-12-26 26,0014,0415,45-- -- ----14,0413,9318 30-3
18-12-2612027,5336,9014,08+0,42 +3,0% ----36,9036,901 13-11
18-12-26 28,00--13,68-- -- --------0 --
18-12-26 29,00--12,82-- -- --------0 --
18-12-26 30,0011,0511,97-- -- ----11,0511,051 31-3
18-12-26 32,1210,1010,29-0,19 -1,8% ----10,1010,101 09:57
18-12-26 34,0010,098,93-- -- ----10,0910,095 10-4
18-12-26 36,708,677,04-- -- ----8,678,674 22-4
18-12-26 38,007,956,27-- -- ----7,957,9510 17-4
18-12-26 40,005,305,21+0,09 +1,7% ----5,455,2014 16:49
18-12-26 42,004,304,25+0,05 +1,2% ----4,304,3010 16:31
18-12-26 44,003,453,45-- -- ----3,453,45100 29-4
18-12-26 45,882,902,84-- -- ----2,902,905 28-4
18-12-26 48,002,252,29-0,04 -1,7% ----2,252,251 13:23
18-12-26 50,001,791,83-0,04 -2,2% ----1,791,794 12:41
18-12-26 52,002,151,48-- -- ----2,152,157 17-4
18-12-26 54,001,301,20-- -- ----1,301,301 29-4
18-12-26 55,001,091,08-- -- ----1,091,062 29-4
18-12-26 56,001,750,98-- -- ----1,751,7510 17-4
18-12-26 58,000,800,79-- -- ----0,830,7841 29-4
18-12-26 60,000,700,65+0,05 +7,7% ----0,700,708 17:15
18-12-26 65,000,400,41-0,01 -2,4% ----0,400,409 13:22
18-12-261.77570,000,240,28-0,01 -3,6% ----0,240,242 12:40
18-12-26 80,000,160,11-- -- ----0,160,161 22-4
18-12-26 90,000,080,04-- -- ----0,080,081 31-3
18-12-26 100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--25,03-- -- --------0 --
19-03-27 18,00--23,12-- -- --------0 --
19-03-27 20,0021,3521,25-- -- ----21,3521,351 27-4
19-03-27 22,00--19,43-- -- --------0 --
19-03-27 24,00--17,67-- -- --------0 --
19-03-27 26,00--15,92-- -- --------0 --
19-03-27 28,00--14,24-- -- --------0 --
19-03-27 29,00--13,41-- -- --------0 --
19-03-27 30,0013,5012,63-- -- ----13,5013,501 23-4
19-03-27 32,00--11,11+0,33 +3,0% --------0 --
19-03-27 34,0010,909,65-- -- ----10,9010,901 14-4
19-03-27136,009,308,31+0,33 +4,0% ----9,309,301 14-4
19-03-27 38,007,507,14-- -- ----7,507,502 27-4
19-03-27 40,006,556,08-- -- ----6,556,555 27-4
19-03-27 42,005,305,13-- -- ----5,305,301 28-4
19-03-27 44,004,574,28-- -- ----4,574,57170 28-4
19-03-27 46,003,703,58-- -- ----3,703,7055 29-4
19-03-27 48,004,033,04-- -- ----4,034,031 8-4
19-03-27 50,004,182,47-- -- ----4,184,1833 17-4
19-03-27 52,002,142,13-- -- ----2,142,1418 29-4
19-03-27 55,002,801,63-- -- ----2,802,801 17-4
19-03-27 60,001,301,10-- -- ----1,351,254 24-4
19-03-27270,000,640,490,00 0,0% ----0,640,642 1-4
18-06-27 25,0017,9017,22-- -- ----17,9017,901 19-3
18-06-27 26,00--16,41-- -- --------0 --
18-06-27 28,0014,6514,81-- -- ----14,6514,651 29-4
18-06-27 30,0015,1513,21-- -- ----15,1515,151 22-4
18-06-27 35,0010,009,77-- -- ----10,009,9512 28-4
18-06-27 40,006,816,93-0,12 -1,7% ----6,816,811 11:09
18-06-27 45,005,154,83-- -- ----5,155,151 24-4
18-06-27 50,003,263,32-- -- ----3,313,262 29-4
18-06-27 55,002,132,26-0,13 -5,8% ----2,132,131 09:07
18-06-27 60,001,721,61-- -- ----1,721,721 27-4
18-06-27 70,000,800,82-0,02 -2,4% ----0,800,801 10:39
18-06-27 80,000,850,50-- -- ----0,850,856 18-3
18-06-27 90,000,300,27-- -- ----0,300,301 31-3
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,09-- -- ----0,070,072 31-3
17-12-27 15,0037,6526,45+11,20 +42,3% ----37,6537,651 8-12
17-12-27 18,3541,3523,47+17,88 +76,2% ----41,3541,352 16-10
17-12-27 22,9437,2019,59+17,61 +89,9% ----37,2037,202 16-10
17-12-27 24,00--18,72-- -- --------0 --
17-12-27 25,0018,0517,92-- -- ----18,0518,054 10-2
17-12-27 26,0022,0417,14+0,42 +2,5% ----22,0422,045 19-2
17-12-27 27,5318,7015,98-- -- ----18,7018,701 13-2
17-12-27 30,0014,3514,11-- -- ----14,3514,351 27-4
17-12-27 32,1211,6812,75-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3310,14-- -- ----11,3311,3320 15-4
17-12-2721240,008,558,38+0,22 +2,6% ----8,558,503 27-4
17-12-27 45,886,106,00+0,10 +1,7% ----6,106,105 10:39
17-12-277150,004,604,72+0,18 +3,8% ----4,604,601 29-4
17-12-27 55,003,603,55-- -- 3,19--3,603,605 28-4
17-12-27 60,003,152,68-- -- ----3,153,153 9-4
17-12-27 70,001,651,59+0,06 +3,8% ----1,651,655 17:20
17-12-27 80,001,140,97-- -- --1,401,141,142 24-4
17-12-27 90,001,430,63-- -- ----1,431,431 13-3
17-12-27104100,000,440,48+0,05 +10,4% ----0,440,442 09:47
17-12-2723120,000,250,26+0,04 +15,4% ----0,280,244 31-3
15-12-28 15,0032,4027,20+5,20 +19,1% ----32,4032,401 19-6
15-12-28 20,0025,4023,15-- -- ----25,4025,401 16-4
15-12-28 24,0018,5020,14-- -- ----18,5018,501 30-3
15-12-28 25,0021,7419,44-- -- ----21,9521,742 18-3
15-12-28 26,0027,0018,74-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,44-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1516,18-- -- ----17,1517,108 19-3
15-12-28 35,0014,8513,32-- -- ----14,8514,8513 17-4
15-12-28 40,0011,0010,91-- -- ----11,0011,002 28-4
15-12-28 45,009,008,90-- -- ----9,009,001 27-4
15-12-2818550,008,357,34+0,23 +3,1% ----8,358,351 22-4
15-12-28 55,005,856,06-- -- ----5,855,8540 2-4
15-12-28 60,005,005,01-- -- ----5,005,002 27-4
15-12-28 70,004,003,53-- -- ----4,004,001 23-4
15-12-28 80,003,052,55-- -- ----3,053,0510 25-3
15-12-28 90,002,601,87-- -- ----2,602,6017 19-3
15-12-28 100,001,821,39-- -- ----1,821,821 26-3
15-12-28 120,000,890,74-- -- ----0,890,8910 31-3
15-12-28 150,000,530,31-- -- ----0,550,532 2-4
21-12-29 20,0029,7523,99-- -- ----29,7529,752 10-3
21-12-29 25,0041,5020,81+20,69 +99,4% ----41,5041,501 27-10
21-12-29 26,00--20,20-- -- 16,6025,20----0 --
21-12-29128,0041,1518,96+0,18 +0,9% ----41,1541,151 13-11
21-12-29 30,0020,6017,81-- -- ----20,6020,602 21-4
21-12-29 35,0016,6815,22-- -- ----16,6816,68250 4-3
21-12-29 40,0012,9012,94-0,04 -0,3% ----12,9012,902 15:35
21-12-29 45,0012,5511,02-- -- ----12,5512,5510 17-2
21-12-29 50,008,859,52-- -- ----8,858,855 31-3
21-12-29 55,007,008,21-- -- ----7,007,0010 30-3
21-12-2961160,008,007,09+0,23 +3,2% ----8,008,001 17-4
21-12-29 70,005,505,37-- -- ----5,505,501 2-4
21-12-29 80,005,254,16-- -- ----5,255,2511 20-4
21-12-29 90,003,983,27-- -- ----3,983,981 25-3
21-12-29 100,002,752,56-- -- 2,256,052,752,553 7-4
21-12-29 120,002,801,65-- -- 1,517,602,802,803 23-2
21-12-29 150,001,260,89-- -- ----1,261,261 2-3
20-12-30 20,0028,1025,09-- -- ----28,1028,102 20-4
20-12-30 25,0027,5822,04-- -- ----27,6527,5833 16-3
20-12-30 26,00--21,42-- -- --------0 --
20-12-30228,0024,2020,33+0,36 +1,8% ----24,2024,202 11-2
20-12-30 30,0023,0019,28-- -- ----23,0023,003 17-4
20-12-30 35,0018,6016,87-- -- ----18,6018,6013 17-4
20-12-30 40,0018,3514,76-- -- ----19,8516,903 18-3
20-12-30 45,0014,0012,95-- -- ----14,0014,002 23-4
20-12-30 50,0012,0811,41-- -- ----12,0812,081 13-4
20-12-30 55,0011,0010,00-- -- ----11,2511,00120 24-4
20-12-30 60,009,458,91-- -- --10,009,459,451 24-4
20-12-30 70,007,507,08-- -- 6,2014,707,507,501 28-4
20-12-30 80,006,385,68-- -- ----6,386,381 13-4
20-12-30 90,005,304,70-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,203,94-- -- ----6,206,201 17-3
20-12-30 120,003,562,90-- -- ----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?