Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,08540,25-0,17 -0,4% 40,5439,743.378.99317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 4.709 (3.159 Calls, 1.550 Puts)
Totaal open interest bij opening 101.868 (99.020 Calls, 2.848 Puts)
Call / Put ratio 2,04
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2522,27-- -- ----24,2524,251 5-3
19-06-26 20,0038,9020,27+18,63 +91,9% ----38,9038,9010 18-11
19-06-26 22,0023,7618,27-- -- ----23,79--75 4-2
19-06-26 24,0020,1016,28-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,28-- -- ----18,1418,141 18-3
19-06-26 26,00--14,28-- -- --------0 --
19-06-26 27,00--13,28-- -- --------0 --
19-06-26 28,0010,9012,28-- -- ----10,9010,902 18-5
19-06-26 29,0011,3011,28-- -- ----11,3011,301 25-5
19-06-26 30,0010,8510,28-- -- ----10,8510,851 3-6
19-06-26 32,00--8,30-- -- --------0 --
19-06-26 33,009,257,33-- -- ----9,259,252 2-6
19-06-26 34,005,056,37-- -- ----5,055,051 15-5
19-06-26 35,008,115,41-- -- ----8,118,112 2-6
19-06-26 36,007,054,52-- -- ----7,057,051 2-6
19-06-26 36,50------ -- ---------- --
19-06-26 37,006,253,65-- -- ----6,256,251 2-6
19-06-26 37,50------ -- ---------- --
19-06-26 38,002,452,90-0,45 -15,5% ----2,602,456 12:59
19-06-26 38,50------ -- ---------- --
19-06-26 39,002,002,21-0,21 -9,5% ----2,002,001 10:27
19-06-26 39,50------ -- ---------- --
19-06-26 40,001,421,65-0,23 -13,9% ----1,701,40113 13:41
19-06-26 40,50------ -- ---------- --
19-06-26 41,001,131,24-0,11 -8,9% ----1,350,9930 16:24
19-06-26 41,50------ -- ---------- --
19-06-26 42,000,680,91-0,23 -25,3% --3,550,840,68175 17:24
19-06-26 42,50------ -- ---------- --
19-06-26 43,000,580,70-0,12 -17,1% ----0,670,5410 14:57
19-06-26 44,000,380,50-0,12 -24,0% 0,101,800,450,3864 13:30
19-06-26 45,000,300,38-0,08 -21,1% 0,031,050,320,3012 14:52
19-06-2653.23946,000,280,26-- -- --0,300,530,2836 3-6
19-06-26 47,000,410,17-- -- ----0,410,4114 3-6
19-06-26 48,000,490,11-- -- ----0,490,3093 2-6
19-06-26 49,000,370,07-- -- ----0,370,211.547 2-6
19-06-26 50,000,080,04+0,04 +100,0% --4,000,080,0830 11:47
19-06-26 52,000,170,02-- -- ----0,170,0985 2-6
19-06-2624.97754,000,120,01-- -- ----0,120,0828 2-6
19-06-266.27755,000,110,14-- -- ----0,130,04497 2-6
19-06-261.04756,000,020,12-- -- ----0,020,022 15-5
19-06-261.05358,000,010,09-- -- 0,010,080,010,011 19-5
19-06-262.61760,000,020,06-- -- ----0,020,021 2-6
19-06-2640865,000,020,03-- -- ----0,020,022 12-5
19-06-263.72870,000,010,02-0,01 -50,0% ----0,010,0126 09:58
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,010,00 0,0% ----0,010,011 14-5
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,010,010,00 0,0% --0,010,010,011 14-5
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--20,32-- -- --------0 --
17-07-26 22,00--18,33-- -- --------0 --
17-07-26 24,00--16,35-- -- --------0 --
17-07-26 26,00--14,37-- -- --------0 --
17-07-26 27,00--13,38-- -- --------0 --
17-07-26 28,00--12,40-- -- --------0 --
17-07-26 29,00--11,44-- -- --------0 --
17-07-26 30,00--10,46-- -- --------0 --
17-07-26 32,00--8,58-- -- --------0 --
17-07-26 33,00--7,66-- -- --------0 --
17-07-26 34,006,906,78+0,12 +1,8% ----6,906,906 09:06
17-07-262635,006,025,91-0,22 -3,7% ----6,026,022 09:39
17-07-26 36,005,555,09-- -- ----5,705,559 3-6
17-07-26 37,006,154,37-- -- ----6,156,152 2-6
17-07-2610338,003,553,69-0,22 -6,0% ----3,553,402 16:32
17-07-26 39,002,803,08-0,28 -9,1% ----2,802,803 11:08
17-07-26 40,002,242,54-0,30 -11,8% ----2,602,24141 12:55
17-07-26 41,001,852,07-0,22 -10,6% ----1,851,8525 13:10
17-07-26 42,001,501,69-0,19 -11,2% ----1,751,476 16:32
17-07-26 43,001,411,36+0,05 +3,7% ----1,451,374 09:33
17-07-26 44,001,001,12-0,12 -10,7% ----1,160,9622 11:33
17-07-26 45,000,940,92+0,02 +2,2% ----0,940,941 09:16
17-07-26 46,000,670,75-0,08 -10,7% ----0,670,672 15:52
17-07-26 47,000,650,62+0,03 +4,8% ----0,650,651 10:41
17-07-26 48,000,800,50-- -- ----0,850,80114 2-6
17-07-26 49,000,350,41-0,06 -14,6% ----0,350,355 11:17
17-07-26 50,000,270,35-0,08 -22,9% ----0,270,271 17:00
17-07-26 52,000,330,24-- -- ----0,330,335 2-6
17-07-26 54,000,310,16-- -- ----0,310,2111 2-6
17-07-26 56,00--0,12-- -- --------0 --
17-07-26 58,00--0,06-- -- --------0 --
17-07-26 60,00--0,04-- -- --------0 --
21-08-26 20,00--20,42-- -- --------0 --
21-08-26 22,00--18,44-- -- --------0 --
21-08-26 24,00--16,48-- -- --------0 --
21-08-26 26,00--14,55-- -- --------0 --
21-08-26 27,00--13,58-- -- --------0 --
21-08-26 28,00--12,61-- -- --------0 --
21-08-26 29,00--11,66-- -- --------0 --
21-08-26330,0010,3510,73-0,20 -1,9% ----10,3510,351 12:30
21-08-26 32,00--8,94-- -- --------0 --
21-08-26 33,00--8,09-- -- --------0 --
21-08-26 34,006,257,27-- -- ----6,256,253 22-5
21-08-26 35,00--6,49-- -- --------0 --
21-08-26 36,004,225,75-- -- ----4,224,221 28-5
21-08-26 37,004,735,07-0,34 -6,7% ----4,734,733 13:12
21-08-26 38,004,104,45-- -- ----4,104,105 25-5
21-08-26 39,003,543,87-0,33 -8,5% ----3,573,542 13:19
21-08-26 40,003,333,330,00 0,0% 2,95--3,333,335 09:25
21-08-26 41,002,732,88-0,15 -5,2% ----2,732,656 16:12
21-08-26 42,002,382,47-0,09 -3,6% ----2,382,381 15:37
21-08-26 43,002,162,13-- -- ----2,602,167 3-6
21-08-26 44,001,771,82-0,05 -2,7% ----1,771,773 13:53
21-08-26 45,001,621,58-- -- ----1,751,623 3-6
21-08-26 46,001,411,35-- -- ----1,411,411 3-6
21-08-26 47,00--1,17-- -- --------0 --
21-08-26 48,001,421,00-- -- ----1,421,421 2-6
21-08-26 50,000,780,75+0,03 +4,0% ----0,780,7222 09:33
21-08-26 52,000,680,56-- -- ----0,680,6810 3-6
21-08-26 54,000,470,38-- -- ----0,470,47106 3-6
21-08-26 56,000,370,26-- -- ----0,370,3771 3-6
18-09-26 16,00--24,38-- -- --------0 --
18-09-26 18,00--22,40-- -- --------0 --
18-09-26 20,0022,4520,44-- -- ----22,4522,453 2-6
18-09-26 22,00--18,48-- -- --------0 --
18-09-26 24,00--16,56-- -- --------0 --
18-09-26 26,00--14,65-- -- --------0 --
18-09-26 28,0013,2012,76-- -- ----13,2013,201 25-5
18-09-26 29,00--11,85-- -- --------0 --
18-09-26 30,0013,4010,96-- -- ----13,4013,404 2-6
18-09-26 32,009,689,24-- -- ----9,689,6815 19-5
18-09-26 34,007,407,65-0,25 -3,3% ----7,407,401 14:30
18-09-26 35,007,456,92-- -- ----7,457,452 3-6
18-09-26 36,006,006,21-0,21 -3,4% ----6,006,002 14:01
18-09-26 38,005,004,94-- -- ----5,005,005 3-6
18-09-26 40,003,793,84-0,05 -1,3% ----3,793,5725 16:22
18-09-26 42,002,722,96-0,24 -8,1% ----3,162,72182 17:07
18-09-26 44,002,122,27-0,15 -6,6% ----2,202,124 14:11
18-09-26 46,001,641,73-0,09 -5,2% --1,741,641,646 11:43
18-09-26 48,001,241,34-0,10 -7,5% ----1,281,2458 17:01
18-09-26 50,000,971,02-0,05 -4,9% ----0,970,951.002 16:16
18-09-26 52,001,200,78+0,42 +53,8% ----1,201,001.000 12:34
18-09-26 54,000,550,60-0,05 -8,3% ----0,550,556 12:40
18-09-26 56,000,490,48+0,01 +2,1% ----0,490,488 09:17
18-09-26 58,000,340,39-0,05 -12,8% 0,103,600,340,346 16:34
18-09-26 60,000,350,32-- -- ----0,350,32104 2-6
18-09-26 65,000,160,20-- -- ----0,160,105 2-6
18-09-26 70,000,030,12-- -- ----0,030,031 1-6
18-09-26 75,000,020,08-- -- ----0,020,025 26-5
18-09-26 80,000,100,05-- -- --0,100,100,101 2-6
18-09-26 85,000,010,03-- -- ----0,010,011 2-6
18-09-265090,000,050,02-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,0023,3024,49-- -- ----23,3023,204 14-5
18-12-26 18,3535,0022,21+12,79 +57,6% ----35,0035,001 15-12
18-12-26 20,00--20,62-- -- --------0 --
18-12-26 22,0031,5018,74+12,76 +68,1% ----31,5031,501 13-8
18-12-26 22,9420,2017,86-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7016,87-- -- ----17,7017,701 27-4
18-12-26 25,0016,7515,94-- -- ----16,7516,755 3-3
18-12-26 26,0014,3815,03-- -- ----14,3814,3513 26-5
18-12-26 27,5311,5213,69-- -- ----11,5211,523 12-5
18-12-26 28,00--13,28-- -- --------0 --
18-12-26 29,00--12,43-- -- --------0 --
18-12-268930,0012,0011,58-0,21 -1,8% ----12,0012,0010 3-6
18-12-26 32,1211,809,95-- -- ----11,8011,801 2-6
18-12-26 34,008,508,59-- -- ----8,508,5010 20-5
18-12-26 36,707,006,83-- -- ----7,607,003 3-6
18-12-26 38,006,006,08-- -- ----6,006,002 3-6
18-12-26 40,004,755,07-0,32 -6,3% ----4,754,754 12:31
18-12-26 42,004,454,18-- -- ----4,454,451 3-6
18-12-26 44,004,503,44-- -- 0,20--4,604,00150 2-6
18-12-26 45,883,202,84-- -- ----3,203,2025 3-6
18-12-26 48,002,292,32-- -- ----2,292,2910 3-6
18-12-26 50,002,001,92-- -- ----2,122,005 3-6
18-12-26 52,002,011,59-- -- ----2,012,0115 2-6
18-12-26 54,001,751,30-- -- ----1,751,505 2-6
18-12-26 55,001,101,17-0,07 -6,0% ----1,101,101 10:55
18-12-26 56,001,051,07-0,02 -1,9% ----1,051,0520 12:00
18-12-26 58,000,860,90-0,04 -4,4% ----0,860,861 14:41
18-12-26 60,000,750,75-- -- ----0,810,7517 3-6
18-12-2645265,000,680,47-0,01 -2,1% ----0,680,4023 2-6
18-12-26 70,000,140,30-- -- ----0,140,141 29-5
18-12-26 80,000,160,14-- -- ----0,540,162 2-6
18-12-262790,000,080,040,00 0,0% ----0,080,081 31-3
18-12-26 100,000,040,01-- -- ----0,040,0440 3-6
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--24,61-- -- --------0 --
19-03-27 18,00--22,69-- -- --------0 --
19-03-27 20,0021,3520,83-- -- ----21,3521,351 27-4
19-03-27 22,00--18,98-- -- --------0 --
19-03-27 24,00--17,17-- -- --------0 --
19-03-27 26,0014,5015,38-- -- ----14,5014,501 27-5
19-03-27 28,00--13,76-- -- --------0 --
19-03-27 29,00--13,00-- -- --------0 --
19-03-27 30,0012,1512,26-0,11 -0,9% ----12,1512,151 15:18
19-03-27 32,0010,5010,78-0,28 -2,6% ----10,5010,503 14:09
19-03-27 34,0011,509,35-- -- ----11,5011,5010 2-6
19-03-27 36,009,768,11-- -- ----9,769,7610 2-6
19-03-27 38,006,806,97-0,17 -2,4% ----6,806,801 16:30
19-03-27 40,007,205,99-- -- ----7,457,0514 2-6
19-03-27 42,004,855,10-0,25 -4,9% ----4,854,8510 16:58
19-03-27 44,004,254,31-0,06 -1,4% ----4,254,252 15:30
19-03-27 46,004,453,67-- -- ----4,454,403 2-6
19-03-27 48,002,953,15-0,20 -6,3% ----2,952,951 17:17
19-03-27 50,002,512,65-0,14 -5,3% ----2,512,4922 10:55
19-03-27 52,002,642,30-- -- --3,012,642,641 2-6
19-03-27 55,002,151,77-- -- --------6 3-6
19-03-27 60,001,551,19-- -- ----1,551,43110 2-6
19-03-27 70,000,370,59-- -- ----0,370,374 14-5
18-06-27 25,0017,8016,76-- -- ----17,8017,801 3-6
18-06-27 26,00--15,87-- -- --------0 --
18-06-27 28,0012,8014,37-- -- ----12,8012,801 12-5
18-06-27 30,0012,8512,86-- -- ----12,8512,851 25-5
18-06-27 35,0011,009,52-- -- ----11,5010,904 2-6
18-06-27 40,006,606,93-0,33 -4,8% ----6,756,6012 17:19
18-06-27 45,004,884,87-- -- ----5,504,886 3-6
18-06-27 50,003,453,46-- -- ----3,703,453 3-6
18-06-27 55,002,792,45-- -- ----2,792,796 2-6
18-06-27 60,002,101,75-- -- --8,002,122,1028 3-6
18-06-27 70,000,950,94+0,01 +1,1% ----0,950,952 12:13
18-06-27 80,000,700,55-- -- --3,000,700,701 2-6
18-06-27 90,000,300,31-- -- ----0,300,301 31-3
18-06-27 100,000,390,21-- -- ----0,390,3940 12-3
18-06-27 120,000,070,07-- -- ----0,070,072 31-3
17-12-27 15,0037,6525,99+11,66 +44,9% ----37,6537,651 8-12
17-12-27 18,3541,3523,06+18,29 +79,3% ----41,3541,352 16-10
17-12-27 22,9437,2019,22+17,98 +93,5% ----37,2037,202 16-10
17-12-27 24,00--18,38-- -- --------0 --
17-12-27 25,0017,7517,64+0,11 +0,6% ----17,7517,751 14:55
17-12-27 26,0022,0416,88-- -- ----22,0422,045 19-2
17-12-27 27,5318,7015,75-- -- ----18,7018,701 13-2
17-12-27 30,0012,7014,02-- -- ----12,7012,702 1-6
17-12-27 32,1212,5012,65-0,15 -1,2% ----12,5012,501 11:51
17-12-27 36,7011,7510,04-- -- ----11,7511,753 2-6
17-12-27 40,008,258,44-0,19 -2,3% ----8,258,251 10:14
17-12-27 45,887,026,07-- -- ----7,027,021 2-6
17-12-27 50,005,404,87-- -- ----5,405,404 3-6
17-12-27 55,004,003,69-- -- ----4,154,0010 3-6
17-12-27 60,003,502,84-- -- ----3,503,3418 2-6
17-12-27 70,002,041,75-- -- ----2,041,8535 2-6
17-12-27 80,001,371,16-- -- ----1,371,2414 2-6
17-12-27 90,000,720,76-0,04 -5,3% ----0,720,7210 10:18
17-12-27 100,000,500,52-0,02 -3,8% ----0,500,5010 11:51
17-12-27 120,000,330,26-- -- ----0,370,332 3-6
15-12-28 15,0032,4026,72+5,68 +21,3% ----32,4032,401 19-6
15-12-28 20,0025,3022,76-- -- ----25,3025,301 2-6
15-12-28 24,0018,5019,83-- -- ----18,5018,501 30-3
15-12-28 25,0018,0019,15-- -- ----18,0018,002 22-5
15-12-28 26,0027,0018,48-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,17-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6515,97-- -- ----15,6515,652 14-5
15-12-28 35,0013,0013,17-0,17 -1,3% ----13,1013,0011 13:42
15-12-283.48240,0010,7510,86-0,09 -0,8% ----10,7510,7514 10:17
15-12-28 45,009,008,94-- -- 8,35--9,009,001 3-6
15-12-2830750,008,207,43-0,12 -1,6% 6,00--8,308,2016 2-6
15-12-28 55,006,956,21-- -- ----6,956,951 2-6
15-12-28 60,005,805,21-- -- --------1 3-6
15-12-28 70,004,003,71-- -- ----4,004,0010 3-6
15-12-28 80,002,952,71-- -- ----2,952,905 2-6
15-12-28 90,002,252,03-- -- ----2,252,251 2-6
15-12-28 100,001,701,54-- -- ----1,701,701 2-6
15-12-28 120,001,070,93-- -- ----1,071,071 2-6
15-12-28128150,000,590,42-0,07 -16,7% ----0,620,593 3-6
21-12-29 20,0029,7523,80-- -- ----29,7529,752 10-3
21-12-29 25,0018,6020,52-- -- ----18,6018,601 12-5
21-12-29 26,00--19,91-- -- --------0 --
21-12-29 28,0041,1518,74+22,41 +119,6% ----41,1541,151 13-11
21-12-29 30,0019,5017,65-- -- ----19,7019,503 2-6
21-12-29 35,0013,8515,10-- -- ----13,8513,855 15-5
21-12-29 40,0013,2012,96-- -- ----13,2513,209 3-6
21-12-29 45,009,9011,06-- -- ----9,909,902 1-6
21-12-29 50,0010,009,49-- -- ----10,0010,001 3-6
21-12-29 55,009,308,23-- -- ----9,309,301 2-6
21-12-29 60,006,457,18-- -- ----6,456,452 15-5
21-12-29 70,006,405,60-- -- 5,00--6,406,401 2-6
21-12-29 80,004,934,40-- -- ----4,934,65125 2-6
21-12-29 90,003,803,51-- -- ----3,803,802 2-6
21-12-29 100,003,102,83-- -- 2,256,053,103,101 2-6
21-12-29 120,001,511,89-- -- --4,501,511,513 12-5
21-12-29 150,001,371,03-- -- ----1,371,371 2-6
20-12-30 20,0023,5024,72-- -- ----23,5023,502 29-5
20-12-30 25,0020,2521,71-- -- ----20,2520,251 1-6
20-12-30 26,0020,7521,15-- -- ----20,7520,751 22-5
20-12-30 28,0024,2020,07-- -- ----24,2024,202 11-2
20-12-30 30,0019,0019,03-- -- ----19,0019,003 25-5
20-12-30 35,0017,8016,70-- -- ----17,8017,801 2-6
20-12-30 40,0015,9514,63-- -- ----15,9515,007 3-6
20-12-30 45,0013,1512,91-- -- --15,0013,1513,153 3-6
20-12-30 50,0011,6511,42-- -- ----12,3011,508 3-6
20-12-30 55,0010,4010,25-- -- --11,5010,4010,402 3-6
20-12-3031260,009,959,19-0,02 -0,2% ----9,959,951 2-6
20-12-30 70,006,557,47-- -- 4,6014,706,556,555 27-5
20-12-30 80,005,356,06-- -- 4,20--5,355,3520 1-6
20-12-30 90,004,955,03-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,984,21-- -- ----3,983,9820 22-5
20-12-30 120,003,052,98-- -- ----3,053,051 2-6
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?