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* 35,4435,755-0,32 -0,9% 36,20535,442.493.45517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-9-2026)
Totaal volume 4.421 (2.673 Calls, 1.748 Puts)
Totaal open interest bij opening 10.895 (9.709 Calls, 1.186 Puts)
Call / Put ratio 1,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--19,60-- -- --------0 --
16-10-26 20,0016,6017,60-1,00 -5,7% ----16,6016,602 23-9
16-10-26 22,00--15,61-- -- --------0 --
16-10-26 24,00--13,61-- -- --------0 --
16-10-26 25,00--12,61-- -- --------0 --
16-10-26 26,00--11,61-- -- --------0 --
16-10-26 27,008,8510,62-1,77 -16,7% ----8,858,854 23-9
16-10-26 28,00--9,62-- -- --------0 --
16-10-26 29,00--8,63-- -- --------0 --
16-10-26 29,50--8,14-- -- --------0 --
16-10-26 30,005,707,65-- -- --------1 21-9
16-10-26 31,007,316,69-- -- ----7,357,313 22-9
16-10-26 32,004,455,72-- -- ----4,454,451 21-9
16-10-26 33,004,674,79-0,12 -2,5% ----4,674,6711 23-9
16-10-26 34,002,453,88-1,43 -36,9% ----3,212,45478 23-9
16-10-26 35,001,643,04-1,40 -46,1% ----1,851,649 23-9
16-10-26 36,001,262,28-1,02 -44,7% ----1,891,1949 23-9
16-10-26 37,000,811,66-0,85 -51,2% ----1,290,75265 23-9
16-10-2667838,000,501,16-0,68 -58,6% ----0,880,50347 23-9
16-10-26 39,000,330,82-0,49 -59,8% 0,061,250,610,3366 23-9
16-10-26 40,000,220,56-0,34 -60,7% 0,100,600,410,2259 23-9
16-10-26 41,000,140,39-0,25 -64,1% 0,12--0,140,143 23-9
16-10-26 42,000,100,27-0,17 -63,0% --0,370,120,1023 23-9
16-10-26 43,000,200,19-- -- ----0,230,151.619 22-9
16-10-26 44,000,090,14-0,05 -35,7% ----0,090,091 23-9
16-10-26 45,000,050,10-- -- ----0,050,051 18-9
16-10-26 46,000,050,07-- -- ----0,050,055 16-9
16-10-26947,000,070,05-0,04 -80,0% ----0,070,072 15-9
16-10-269348,000,190,03-- -- ----0,190,192 31-8
16-10-265750,000,030,01-- -- ----0,030,032 8-9
16-10-261252,000,440,02-- -- --------3 10-8
16-10-26 54,00--0,01-- -- --------0 --
16-10-264056,000,230,01-- -- ----0,230,2340 10-8
20-11-26 18,0017,5319,63-- -- ----17,5317,531 17-9
20-11-26 20,00--17,63-- -- --------0 --
20-11-26 22,00--15,64-- -- --------0 --
20-11-26 24,00--13,66-- -- --------0 --
20-11-26 25,00--12,67-- -- --------0 --
20-11-26 26,00--11,70-- -- --------0 --
20-11-26 27,00--10,72-- -- --------0 --
20-11-26 28,00--9,75-- -- --------0 --
20-11-26 29,00--8,79-- -- --------0 --
20-11-26 29,50--8,31-- -- --------0 --
20-11-26 30,007,867,85-- -- ----7,867,861 22-9
20-11-26 31,00--6,93-- -- --------0 --
20-11-26 32,005,756,05-- -- ----5,755,75150 3-9
20-11-26 33,003,705,21-1,51 -29,0% ----3,703,701 23-9
20-11-265934,003,304,42-1,37 -31,0% ----3,413,302 23-9
20-11-26 35,002,453,69-1,24 -33,6% --5,002,992,4516 23-9
20-11-26 36,001,903,03-1,13 -37,3% ----2,201,9023 23-9
20-11-2618937,001,472,44-1,00 -41,0% ----2,101,4729 23-9
20-11-26 38,001,301,97-0,67 -34,0% ----1,301,2211 23-9
20-11-26 39,001,011,54-0,53 -34,4% ----1,011,012 23-9
20-11-2626440,000,751,22-0,52 -42,6% ----0,900,7511 23-9
20-11-26 41,000,630,97-0,34 -35,1% ----0,650,6113 23-9
20-11-26 42,000,760,77-0,01 -1,3% ----0,920,761 23-9
20-11-26 43,000,610,62-- -- ----0,610,612 22-9
20-11-26 44,000,530,50+0,03 +6,0% ----0,530,531 23-9
20-11-26 46,000,220,32-0,10 -31,3% --0,360,220,221 23-9
20-11-26 48,000,430,21+0,22 +104,8% --------1 23-9
20-11-26 50,00--0,14-- -- --------0 --
20-11-26 52,000,050,08-- -- ----0,050,052 21-9
18-12-26 16,0023,3021,62-- -- ----23,3023,204 14-5
18-12-26 18,3521,0519,28-- -- ----21,0521,0520 7-7
18-12-26 20,00--17,63-- -- --------0 --
18-12-26 22,0031,5015,65-- -- ----31,5031,501 13-8
18-12-261522,9420,2014,72-1,79 -12,2% ----20,2020,2010 17-2
18-12-26 24,0018,2513,69-- -- ----18,2518,2520 5-8
18-12-26 25,0013,5012,72-- -- ----13,5013,501 12-8
18-12-26 26,0011,4511,75-- -- ----11,5011,455 18-8
18-12-26 27,0010,6510,79-- -- ----10,6510,651 23-7
18-12-26 27,539,1810,28-- -- ----9,189,181 8-9
18-12-26 28,0010,539,85-- -- ----10,5310,533 21-8
18-12-26 29,00--8,92-- -- --------0 --
18-12-26 30,006,758,01-1,26 -15,7% ----6,756,505 23-9
18-12-26 31,00--7,14-- -- --------0 --
18-12-26 32,124,526,20-- -- ----4,524,521 17-9
18-12-26 33,00--5,51-- -- --------0 --
18-12-26 34,003,904,78-0,88 -18,4% ----4,103,908 23-9
18-12-26 35,00--4,11-- -- --------0 --
18-12-26 36,002,453,45-1,00 -29,0% ----2,512,45103 23-9
18-12-26 36,702,103,06-0,96 -31,4% ----2,502,1022 23-9
18-12-26 38,001,742,43-0,69 -28,4% ----2,151,7423 23-9
18-12-26 39,001,452,02-0,57 -28,2% ----1,751,43324 23-9
18-12-26 40,001,331,67-0,34 -20,4% ----1,331,334 23-9
18-12-26 41,001,111,39-0,28 -20,1% ----1,111,111 23-9
18-12-26 42,000,801,16-0,36 -31,0% 0,50--0,900,803 23-9
18-12-26 43,00--0,97-- -- --------0 --
18-12-26 44,000,500,80-0,30 -37,5% ----0,590,5099 23-9
18-12-26 45,880,380,57-0,19 -33,3% ----0,380,381 23-9
18-12-26 48,000,400,38-- -- ----0,400,406 22-9
18-12-262.29850,000,170,27-0,10 -37,0% --0,330,220,1711 23-9
18-12-26 52,000,250,19-- -- --1,02----17 21-9
18-12-26 54,000,090,13-0,04 -30,8% ----0,090,091 23-9
18-12-26 55,000,100,11-- -- ----0,100,101 11-9
18-12-26 56,000,080,09-0,01 -11,1% ----0,080,0814 23-9
18-12-26 58,000,500,06-- -- ----0,500,5010 7-8
18-12-26 60,000,060,04-- -- 0,02--0,060,066 11-9
18-12-26 65,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635580,000,010,010,00 0,0% ----0,010,013 28-8
18-12-262990,000,020,01+0,01 +100,0% --0,080,020,021 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
19-03-27 16,0022,1521,64-- -- ----22,1522,151 13-8
19-03-27 18,00--19,68-- -- --------0 --
19-03-27 20,0018,6517,74-- -- ----18,6518,654 21-8
19-03-27 22,00--15,84-- -- --------0 --
19-03-27 24,0018,9013,96-- -- ----18,9018,9020 7-8
19-03-27 26,0012,6012,12-- -- ----12,6012,601 22-9
19-03-27 27,0012,1011,23-- -- ----12,1012,101 21-8
19-03-27 28,0010,2710,35-- -- ----10,2710,272 22-9
19-03-27 29,00--9,50-- -- --------0 --
19-03-272030,009,158,69-1,56 -18,0% ----9,158,504 22-9
19-03-27 32,007,137,15-- -- ----7,137,135 22-9
19-03-27 34,004,525,78-1,26 -21,8% ----4,574,523 23-9
19-03-27 36,003,484,58-1,10 -24,0% ----4,253,4624 23-9
19-03-27 38,002,683,54-0,86 -24,3% 2,506,002,942,6290 23-9
19-03-27 40,002,372,71-0,34 -12,5% --4,002,372,3710 23-9
19-03-27 42,001,512,13-0,62 -29,1% ----1,831,4939 23-9
19-03-27 44,001,351,65-0,30 -18,2% ----1,351,3541 23-9
19-03-27 46,000,981,28-0,30 -23,4% ----0,980,9590 23-9
19-03-27 48,000,700,99-0,29 -29,3% --1,250,700,701 23-9
19-03-27 50,000,600,78-0,18 -23,1% --1,620,600,602 23-9
19-03-27 52,000,600,62-- -- --3,010,600,60106 22-9
19-03-27 55,000,420,42-- -- ----0,420,422 22-9
19-03-27 60,000,170,24-- -- --0,600,210,178 15-9
19-03-27 70,000,050,07-0,02 -28,6% ----0,050,051 23-9
18-06-27 16,00--21,84-- -- --------0 --
18-06-27 18,00--19,93-- -- --------0 --
18-06-27 20,00--18,05-- -- --------0 --
18-06-27 22,00--16,21-- -- --------0 --
18-06-27 24,0014,3014,40-- -- ----14,3014,253 24-8
18-06-27 25,0013,3013,52-- -- ----13,3013,301 22-7
18-06-27 26,0012,7512,64-- -- ----12,7512,751 24-8
18-06-27 27,0010,2011,80-- -- ----10,2010,201 17-9
18-06-27 28,0010,0010,98-0,98 -8,9% ----10,0010,001 23-9
18-06-27 29,008,7010,18-1,48 -14,5% ----8,708,701 23-9
18-06-27 30,007,909,42-1,52 -16,1% ----8,007,903 23-9
18-06-27 32,006,657,98-1,33 -16,7% ----6,656,651 23-9
18-06-27 34,005,506,71-1,21 -18,0% ----5,705,5014 23-9
18-06-27 35,005,006,11-1,11 -18,2% ----5,255,002 23-9
18-06-27 36,004,765,57-0,81 -14,5% ----4,764,764 23-9
18-06-27 38,003,564,57-1,01 -22,1% ----3,603,5672 23-9
18-06-27 40,002,953,72-0,77 -20,7% 2,50--3,402,9451 23-9
18-06-27 42,002,353,02-0,67 -22,2% ----2,582,355 23-9
18-06-27 44,002,682,49-- -- --4,002,682,6510 22-9
18-06-27 45,001,932,27-0,34 -15,0% ----1,931,935 23-9
18-06-27 46,001,602,07-0,47 -22,7% ----1,601,605 23-9
18-06-27 48,001,781,71+0,07 +4,1% ----1,811,781 23-9
18-06-273.05850,001,151,42-0,37 -26,1% ----1,251,152 23-9
18-06-27 55,000,750,88-0,13 -14,8% ----0,750,755 23-9
18-06-27 60,000,470,57-- -- ----0,470,472 22-9
18-06-27 70,000,250,23-- -- ----0,250,251 22-9
18-06-27 80,000,110,11-- -- --------1 11-9
18-06-27 90,000,300,03-- -- ----0,300,301 31-3
18-06-27 100,000,390,01-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 16,00--21,97-- -- --------0 --
17-09-27 18,00--20,10-1,85 -9,2% --------0 --
17-09-27 20,00--18,33-- -- --------0 --
17-09-27 22,00--16,54-- -- --------0 --
17-09-27 24,00--14,81-- -- --------0 --
17-09-27 26,00--13,15-- -- --------0 --
17-09-27 27,00--12,35-- -- --------0 --
17-09-27 28,00--11,58-- -- --------0 --
17-09-27 29,00--10,84-- -- --------0 --
17-09-27 30,00--10,10-- -- 7,00------0 --
17-09-27 32,00--8,77-- -- --------0 --
17-09-27 34,00--7,56-- -- --------0 --
17-09-27 36,00--6,48-- -- --------0 --
17-09-27 38,005,705,50-- -- ----5,705,406 22-9
17-09-27 40,003,764,65-0,89 -19,1% --5,003,763,761 23-9
17-09-27 42,00--3,93-- -- --------0 --
17-09-27 44,00--3,30-- -- --------0 --
17-09-27 46,00--2,78-- -- --------0 --
17-09-27 50,002,102,04-- -- ----2,102,102 22-9
17-09-27 55,001,501,38-- -- ----1,501,501 22-9
17-09-27 60,00--0,89-- -- --------0 --
17-12-27 15,0022,5023,06-0,56 -2,4% ----22,5022,501 23-9
17-12-27 18,3541,3520,00+21,35 +106,8% ----41,3541,352 16-10
17-12-27622,9418,1016,00-1,66 -10,4% ----18,1018,101 29-7
17-12-27 24,0013,8515,12-- -- ----13,8513,851 9-9
17-12-27 25,0014,3014,31-- -- ----14,3014,305 4-9
17-12-27 26,0016,7513,54-- -- ----16,7516,751 6-8
17-12-27 27,5313,1012,38-- -- ----13,1013,101 14-8
17-12-2720130,009,5010,64-1,43 -13,4% ----9,909,502 23-9
17-12-27 32,128,209,30-- -- --------1 21-9
17-12-27 36,705,856,79-0,94 -13,8% ----5,855,7520 23-9
17-12-27 40,004,355,35-1,00 -18,7% --6,004,454,358 23-9
17-12-27 45,882,853,46-0,61 -17,6% --------15 23-9
17-12-27 50,002,802,62-- -- ----2,802,801 22-9
17-12-27 55,001,531,86-0,33 -17,7% ----1,531,532 23-9
17-12-2714760,001,111,38-0,27 -19,6% 1,00--1,111,117 23-9
17-12-27 70,000,850,75-- -- ----0,850,851 22-9
17-12-27 80,000,470,41-- -- ----0,470,474 2-9
17-12-27 90,000,220,23-- -- ----0,220,225 8-9
17-12-27 100,000,260,14-- -- ----0,260,262 22-7
17-12-27 120,000,130,04-- -- ----0,130,131 23-6
16-06-28 20,00--19,07-- -- --------0 --
16-06-28 24,00--15,90-- -- --------1 21-9
16-06-28 26,00--14,44-- -- --------0 --
16-06-28 28,0013,0013,07-- -- ----13,0013,001 17-8
16-06-28 30,0010,5011,78-- -- ----10,5010,501 16-9
16-06-28 35,007,758,95-1,20 -13,4% --22,007,807,752 23-9
16-06-28 40,006,006,73-- -- ----6,006,003 21-9
16-06-28 45,004,855,02-0,17 -3,4% ----4,854,851 23-9
16-06-28 50,005,803,81-- -- ----5,805,801 8-7
16-06-28 55,00--2,90-0,47 -16,2% --------0 --
16-06-28 60,001,892,25-0,36 -16,0% ----1,891,8926 23-9
16-06-28 80,000,790,87-- -- ----0,790,792 15-9
15-12-28 15,0022,0023,61-- -- ----22,0022,001 18-9
15-12-28 20,0017,6019,56-- -- ----17,6017,601 10-9
15-12-28 24,0018,7516,60-- -- ----18,7518,759 17-6
15-12-28 25,0015,5515,93-- -- --------14 21-9
15-12-28 26,0014,3015,26-- -- ----14,3014,304 9-9
15-12-28 28,0022,1013,97-- -- ----22,1022,1010 4-2
15-12-28 30,0011,3512,76-- -- --------17 21-9
15-12-28 35,008,7010,12-1,42 -14,0% ----8,708,7030 23-9
15-12-28 40,007,007,96-0,96 -12,1% 4,00--7,007,006 23-9
15-12-28 45,006,006,25-0,25 -4,0% ----6,006,001 23-9
15-12-28 50,004,774,95-- -- ----4,774,776 22-9
15-12-28 55,003,503,97-0,47 -11,8% ----3,503,501 23-9
15-12-28 60,002,803,19-0,39 -12,2% ----2,802,8014 23-9
15-12-28 70,002,202,11-- -- --2,222,202,202 22-9
15-12-28 80,001,221,45-- -- ----1,221,221 11-9
15-12-28 90,001,501,00-- -- ----1,501,5018 12-8
15-12-28 100,000,900,73-- -- ----0,900,904 3-9
15-12-28 120,000,400,40-- -- ----0,400,408 9-9
15-12-28 150,000,410,14-- -- ----0,410,416 3-8
21-12-29 15,0023,4024,29-- -- ----23,4023,401 8-9
21-12-294020,0020,0020,62-1,65 -8,0% ----20,0020,002 15-9
21-12-29 24,0018,1017,98-- -- ----18,1018,1040 4-9
21-12-29 25,0017,5017,37-- -- ----17,5017,501 3-7
21-12-29 26,00--16,77-- -- --------0 --
21-12-29 28,0041,1515,63+25,52 +163,3% ----41,1541,151 13-11
21-12-29 30,0014,3514,55-- -- ----14,3514,351 7-9
21-12-29 35,0010,9712,13-- -- 10,85--10,9710,975 17-9
21-12-29 40,0010,0510,14-0,09 -0,9% 8,80--10,0510,051 23-9
21-12-29 45,0011,208,46-- -- ----11,2011,202 3-8
21-12-29 50,006,337,10-0,77 -10,8% ----6,336,331 23-9
21-12-29 55,006,226,00-- -- ----6,226,221 13-8
21-12-29 60,004,505,12-- -- --------40 11-9
21-12-29 70,003,303,74-- -- ----3,303,301 17-9
21-12-29 80,002,952,83-- -- --------3 8-9
21-12-29 90,002,052,18-- -- ----2,052,0515 21-9
21-12-29 100,001,701,71-- -- ----1,701,701 8-9
21-12-29 120,001,511,00-- -- --4,501,511,513 12-5
21-12-29 150,000,750,51-- -- ----0,750,754 13-8
20-12-30 15,0025,6524,96-- -- ----25,6525,651 26-8
20-12-30 20,0020,2521,60-- -- ----20,2520,154 18-9
20-12-30 24,0019,9019,20-- -- ----19,9019,804 26-8
20-12-303525,0017,2018,62-1,52 -8,2% ----17,2017,201 17-9
20-12-30 26,0020,7518,09-- -- ----20,7520,751 22-5
20-12-30 28,0019,3517,05-- -- ----19,3519,351 10-7
20-12-30 30,0014,8516,06-1,21 -7,5% ----14,8514,851 23-9
20-12-30 35,0012,9313,81-- -- ----12,9312,931 16-9
20-12-30 40,0010,9011,91-1,01 -8,5% ----10,9010,901 23-9
20-12-30 45,009,1510,29-- -- ----9,259,1520 18-9
20-12-30 50,009,008,97+0,03 +0,3% 7,70--9,009,001 23-9
20-12-30 55,007,457,85-0,40 -5,1% 6,60--7,457,452 23-9
20-12-30 60,006,506,88-0,38 -5,5% 4,50--6,506,508 23-9
20-12-30 70,005,905,38-- -- 4,10--5,905,9020 31-8
20-12-30 80,004,204,24-- -- 2,6010,10----7 17-9
20-12-30 90,003,803,44-- -- 2,009,703,803,804 22-6
20-12-30 100,002,502,85-- -- ----2,502,501 10-9
20-12-30 120,002,372,02-- -- ----2,372,371 25-8
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?