Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 51,3452,12-0,78 -1,5% 52,5451,342.222.34717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2025)
Totaal volume 990 (577 Calls, 413 Puts)
Totaal open interest bij opening 30.559 (13.740 Calls, 16.819 Puts)
Call / Put ratio 1,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,0045,0040,13-- -- ----45,0045,0010 19-9
19-12-25 14,00--38,13-- -- --------0 --
19-12-25 16,00--36,14-- -- --------0 --
19-12-25118,0033,5034,14-0,79 -2,3% ----33,5033,501 25-7
19-12-25 20,0043,9032,14-- -- ----43,9043,901 13-11
19-12-25 22,0038,7030,14-- -- ----38,7038,704 28-10
19-12-25 22,9430,9029,20-- -- ----30,9430,9063 10-9
19-12-25 24,0036,7128,14-- -- ----36,7136,715 28-10
19-12-25 25,2332,6426,91-- -- ----32,6532,6441 25-9
19-12-25 27,5319,6024,62-- -- ----19,6019,601 13-6
19-12-25 28,00--24,15-- -- --------0 --
19-12-25 29,00--23,15-- -- --------0 --
19-12-25 30,0030,1922,15-- -- ----30,1930,199 17-11
19-12-25 32,1221,0520,03-- -- ----21,0521,051 2-12
19-12-25 34,0021,5518,15-- -- ----21,5521,552 26-11
19-12-25 36,7016,6015,45-- -- ----16,6016,601 2-12
19-12-25 38,0016,6014,16-- -- ----16,6016,602 27-11
19-12-25 40,0014,3012,16-- -- ----14,3013,9633 27-11
19-12-25 41,2910,8710,87-- -- ----11,3510,8713 4-12
19-12-25 44,0013,858,20-- -- ----13,8513,851 17-10
19-12-25 45,00--7,22-- -- --------0 --
19-12-25 45,885,806,37-0,57 -8,9% ----5,805,801 16:53
19-12-25 47,00--5,30-- -- --------0 --
19-12-25 48,004,544,32-- -- ----4,544,541 5-12
19-12-25 48,50------ -- ---------- --
19-12-25 49,00--3,45-- -- --------0 --
19-12-25 49,50--3,03-- -- --------0 --
19-12-25 50,002,632,62-- -- ----2,942,632 4-12
19-12-25 50,502,102,23-0,13 -5,8% ----2,102,101 10:06
19-12-25 51,002,261,86-- -- ----2,262,261 5-12
19-12-25 51,50--1,55-- -- --------0 --
19-12-25 52,001,101,26-0,16 -12,7% 0,75--1,101,101 13:58
19-12-25 52,501,421,00-- -- ----1,421,4220 5-12
19-12-25 53,000,540,80-0,26 -32,5% ----0,750,5415 16:49
19-12-25 53,500,950,62-- -- ----0,950,951 5-12
19-12-251.41454,000,540,50-0,23 -46,0% ----0,760,54212 5-12
19-12-25 54,50--0,38-- -- --------0 --
19-12-25 55,000,300,29-- -- ----0,440,3073 5-12
19-12-25 56,000,190,16-- -- ----0,190,192 5-12
19-12-25 57,000,080,09-0,01 -11,1% ----0,080,081 13:59
19-12-25 58,000,050,050,00 0,0% ----0,050,054 12:31
19-12-25 59,000,040,02+0,02 +100,0% ----0,040,041 09:46
19-12-25 60,000,030,01-- -- --1,020,030,038 5-12
19-12-2560362,000,020,01-- -- ----0,020,021 4-12
19-12-2590463,000,060,01-- -- ----0,060,063 1-12
19-12-2523564,000,070,01-- -- ----0,070,072 26-11
19-12-251.64465,000,030,01-- -- ----0,030,031 2-12
19-12-2516766,000,020,01-- -- ----0,020,023 3-12
19-12-2571368,000,030,01-- -- ----0,030,032 25-11
19-12-2532570,000,050,01-- -- ----0,050,051 24-11
19-12-2522572,000,170,01-- -- ----0,170,1742 17-11
19-12-252276,000,210,01-- -- --0,040,210,215 29-10
19-12-2513280,000,150,01-- -- ----0,150,151 27-10
19-12-25 84,00--0,01-- -- --------0 --
19-12-25 88,00--0,01-- -- --0,04----0 --
19-12-25 90,008,900,01-- -- --0,048,908,905 12-9
19-12-25 92,00--0,01-- -- --------0 --
19-12-25 100,006,800,02-- -- ----6,806,802 8-9
16-01-26 26,00--26,30-- -- --------0 --
16-01-26 28,00--24,31-- -- --------0 --
16-01-26 30,00--22,32-- -- --------0 --
16-01-26 35,00--17,32-- -- --------0 --
16-01-26 36,00--16,32-- -- --------0 --
16-01-26 38,00--14,33-- -- --------0 --
16-01-26 40,00--12,35-- -- --------0 --
16-01-26 42,00--10,38-- -- --------0 --
16-01-26 44,0010,208,46-- -- ----10,2010,201 28-11
16-01-26 46,0015,406,56-- -- ----15,4015,401 29-10
16-01-268647,005,825,67-0,72 -12,7% ----6,215,8214 5-12
16-01-26 48,004,334,83-0,50 -10,4% ----4,334,333 16:25
16-01-26249,004,414,01-0,63 -15,7% ----4,414,411 5-12
16-01-26 50,002,933,27-0,34 -10,4% ----3,222,939 15:48
16-01-26 51,002,342,60-0,26 -10,0% ----2,452,3435 14:47
16-01-26 52,001,632,02-0,39 -19,3% 1,40--1,751,6227 17:17
16-01-2615153,001,471,53-0,36 -23,5% --1,551,471,426 14:02
16-01-26 54,000,931,14-0,21 -18,4% ----1,000,934 16:26
16-01-26 55,000,730,84-0,11 -13,1% ----0,820,7342 14:40
16-01-26 56,000,480,62-0,14 -22,6% ----0,600,4840 16:55
16-01-26 57,000,390,45-0,06 -13,3% --0,680,390,391 13:44
16-01-2633558,000,260,32-0,10 -31,3% ----0,290,263 14:55
16-01-26 59,000,210,23-0,02 -8,7% ----0,260,2114 09:30
16-01-2654260,000,140,17-0,05 -29,4% ----0,140,143 14:55
16-01-26 62,000,080,09-0,01 -11,1% ----0,100,0818 16:37
16-01-26 64,000,060,05-- -- ----0,070,0622 4-12
16-01-2631366,000,060,03-0,01 -33,3% ----0,060,062 2-12
16-01-26 68,000,030,02-- -- ----0,030,031 3-12
16-01-2668670,000,020,02-- -- ----0,020,02100 5-12
16-01-266672,000,300,01-- -- ----0,300,302 18-11
16-01-263476,000,360,01-- -- ----0,360,361 13-11
16-01-26 80,00--0,01-- -- --------0 --
16-01-26 84,00--0,01-- -- --------0 --
16-01-26 88,00--0,01-- -- --0,04----0 --
16-01-26 92,00--0,01-- -- --0,04----0 --
20-02-26 26,00--26,33-- -- --------0 --
20-02-26 28,00--24,35-- -- --------0 --
20-02-26 30,00--22,37-- -- --------0 --
20-02-26 35,00--17,42-- -- --------0 --
20-02-26 36,00--16,45-- -- --------0 --
20-02-26 38,00--14,50-- -- --------0 --
20-02-26 40,00--12,53-- -- --------0 --
20-02-26 42,00--10,69-- -- --------0 --
20-02-26 44,00--8,84-- -- --------0 --
20-02-26 46,00--7,07-- -- --------0 --
20-02-26 47,00--6,28-- -- --------0 --
20-02-26 48,005,905,52-- -- ----5,905,903 5-12
20-02-26 49,004,704,76-- -- ----4,704,703 4-12
20-02-26 50,005,104,09-- -- ----5,105,0040 2-12
20-02-26 51,003,283,46-- -- ----3,283,283 3-12
20-02-26 52,002,522,91-0,39 -13,4% ----2,802,5111 17:21
20-02-26 53,002,302,42-0,12 -5,0% ----2,302,302 13:20
20-02-26 54,003,071,99-- -- ----3,073,0720 1-12
20-02-26 55,001,531,63-0,10 -6,1% ----1,531,5380 10:16
20-02-26 56,001,601,34-- -- ----1,711,603 2-12
20-02-26 57,001,061,08-- -- ----1,061,064 3-12
20-02-26 58,000,950,88-- -- ----0,950,9520 3-12
20-02-26 59,000,640,71-0,07 -9,9% ----0,640,641 09:48
20-02-26 60,000,650,58-- -- ----0,650,6510 4-12
20-02-26 62,000,320,38-0,06 -15,8% ----0,320,3233 15:10
20-02-26 64,00--0,25-- -- --------0 --
20-02-26 68,000,150,11-- -- ----0,150,152 2-12
20-02-26 72,000,170,05-- -- ----0,170,171 26-11
20-02-26 76,00--0,03-- -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-03-26 12,0047,3040,23-- -- ----47,3047,304 4-11
20-03-26 14,00--38,26-- -- --------0 --
20-03-26 16,00--36,32-- -- --------0 --
20-03-26 18,00--34,32-- -- --------0 --
20-03-26 20,0038,5532,35-- -- ----38,5538,5530 16-10
20-03-26 22,0039,1530,37-- -- ----39,1539,1593 6-11
20-03-26 24,00--28,40-- -- --------0 --
20-03-26 26,00--26,42-- -- --------0 --
20-03-26 28,00--24,47-- -- --------0 --
20-03-26 29,00--23,47-- -- --------0 --
20-03-26 30,00--22,47-- -- --------0 --
20-03-26 32,0028,3620,53-- -- ----28,3628,362 30-9
20-03-26 34,0019,6218,58-- -- ----19,6219,621 18-8
20-03-26 35,0022,5017,58-- -- ----22,5022,501 19-9
20-03-26 36,0021,3716,63-- -- ----21,3721,374 19-9
20-03-26 38,0017,2514,68-- -- ----17,2517,255 15-9
20-03-26 40,0016,3512,78-- -- ----16,3516,352 25-11
20-03-26 42,0011,2510,91-- -- ----11,2511,255 4-12
20-03-26 44,008,809,14-- -- ----8,808,801 3-12
20-03-26 46,007,857,50-- -- ----7,857,853 5-12
20-03-26 48,005,905,99-- -- ----5,905,901 3-12
20-03-26 50,004,254,64-0,39 -8,4% ----4,524,252 17:09
20-03-26 52,003,203,50-0,30 -8,6% ----3,373,206 16:09
20-03-26 54,002,442,57-0,13 -5,1% ----2,442,442 14:24
20-03-26 55,001,952,19-0,24 -11,0% 1,40--1,951,951 16:26
20-03-26 56,001,781,85-0,07 -3,8% ----1,781,7810 13:21
20-03-26 58,001,381,32-- -- ----1,501,388 5-12
20-03-261.20660,000,800,93-0,16 -17,2% ----0,810,8013 17:15
20-03-26 65,000,350,38-0,03 -7,9% 0,30--0,350,351 14:47
20-03-26 70,000,180,16-- -- ----0,180,185 5-12
20-03-26 75,000,100,07-- -- ----0,100,101 3-12
20-03-26 80,000,070,03-- -- ----0,070,075 1-12
20-03-26 85,000,370,01-- -- ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------0 --
20-03-2615100,000,110,01-- -- ----0,110,115 13-10
20-03-2628110,000,040,01-- -- ----0,040,042 30-10
19-06-26 20,0038,9032,55-- -- ----38,9038,9010 18-11
19-06-26 22,00--30,60-- -- --------0 --
19-06-26 24,00--28,62-- -- --------0 --
19-06-26 25,0033,2527,65-- -- ----33,3033,2541 25-9
19-06-26 26,00--26,67-- -- --------0 --
19-06-26 28,0016,4524,75-- -- ----16,4516,452 3-3
19-06-26 30,0024,5022,80-- -- ----24,5024,501 28-11
19-06-26 34,0025,3618,84-- -- ----25,3625,361 20-11
19-06-2614235,0021,9418,03-0,76 -4,2% ----21,9421,941 21-11
19-06-26 36,00--17,13-- -- --------0 --
19-06-26738,0018,2015,31-0,76 -5,0% ----18,2018,206 24-11
19-06-26 40,0014,0013,57-- -- ----14,0014,0020 5-12
19-06-26 42,0012,4411,84-- -- ----12,4412,441 4-9
19-06-26 44,0019,0810,28-- -- ----19,0819,081 11-11
19-06-26 45,0010,009,54-- -- ----10,0010,001 2-12
19-06-261.13546,008,758,79-0,64 -7,3% ----8,758,7520 3-12
19-06-26 48,007,057,45-0,40 -5,4% ----7,057,0550 16:09
19-06-26 50,006,356,18-- -- ----6,356,353 5-12
19-06-26 52,004,705,09-0,39 -7,7% ----5,054,7030 17:15
19-06-26 54,004,004,14-0,14 -3,4% ----4,004,002 14:23
19-06-26 55,003,823,71-- -- ----4,023,82212 4-12
19-06-26 56,003,653,35-- -- ----3,653,651 5-12
19-06-26 58,002,772,69-- -- ----2,782,772 3-12
19-06-26 60,002,002,16-0,16 -7,4% ----2,112,009 16:21
19-06-26 65,001,301,23-- -- ----1,301,302 5-12
19-06-261.37170,000,740,69-0,09 -13,0% ----0,740,742 09:01
19-06-26 75,000,430,40+0,03 +7,5% ----0,430,431 09:01
19-06-26 80,000,400,23-- -- ----0,410,4020 28-11
19-06-26 85,000,240,14-- -- ----0,240,241 28-11
19-06-26 90,000,600,08-- -- ----0,600,603 4-11
19-06-26 100,00--0,03-- -- --------0 --
19-06-26 110,000,020,01-- -- ----0,020,0216 27-11
18-09-26 22,00--30,77-- -- --------0 --
18-09-26 24,00--28,85-- -- --------0 --
18-09-26 26,00--26,92-- -- --------0 --
18-09-26 28,00--25,00-- -- --------0 --
18-09-26 30,00--23,13-- -- --------0 --
18-09-26 35,00--18,56-- -- --------0 --
18-09-26 40,0021,5014,33-- -- ----21,5021,502 17-11
18-09-26 42,00--12,78-- -- --------0 --
18-09-26 44,0012,9011,31-- -- ----12,9012,901 27-11
18-09-26 46,0017,419,91-- -- ----17,5317,414 30-10
18-09-26 48,008,808,63-- -- ----8,808,805 3-12
18-09-26 50,007,757,49-- -- ----7,757,751 5-12
18-09-26 52,006,156,39-0,24 -3,8% ----6,156,154 15:34
18-09-26 54,005,205,46-0,26 -4,8% ----5,505,203 16:39
18-09-26 56,005,004,65-- -- ----5,005,001 5-12
18-09-26 58,004,693,95-- -- ----4,694,692 1-12
18-09-26 60,003,583,34-- -- ----3,583,581 5-12
18-09-26 65,002,252,20-- -- ----2,252,254 5-12
18-09-26 70,001,451,450,00 0,0% ----1,451,454 12:55
18-09-26 75,001,000,97-- -- ----1,001,001 3-12
18-09-26 80,000,950,66-- -- ----0,950,9510 27-11
18-09-26 85,001,040,45-- -- ----1,041,041 21-11
18-09-26 90,000,960,31-- -- ----0,960,962 20-11
18-09-26 100,000,600,15-- -- ----0,600,601 17-10
18-09-26 110,000,130,08-- -- ----0,130,132 28-11
18-12-26 18,3540,0534,40-- -- ----40,0540,051 20-11
18-12-26 22,0031,5030,90-- -- ----31,5031,501 13-8
18-12-26 22,9421,8530,00-- -- ----21,8521,851 10-3
18-12-26 24,0035,3029,00-- -- ----35,3035,301 14-10
18-12-26 25,0032,0028,05-- -- ----32,0032,001 21-11
18-12-26 26,0030,5327,13-- -- ----30,5330,5310 26-11
18-12-26 27,5336,9025,70-- -- ----36,9036,901 13-11
18-12-26 30,0025,6023,46-- -- ----25,6025,601 28-11
18-12-26 32,1224,8821,58-- -- ----24,8824,8821 26-11
18-12-26 36,7019,4417,66-- -- ----19,4419,441 27-11
18-12-26 40,0015,6115,10-- -- ----15,6115,611 5-12
18-12-26 45,8816,6911,05-- -- ----16,6916,486 18-11
18-12-2667550,008,858,61-0,52 -6,0% ----8,858,851 5-12
18-12-26 55,006,276,26-- -- ----6,276,271 5-12
18-12-26 60,004,704,47-- -- ----4,704,686 5-12
18-12-26 70,002,412,29-- -- ----2,412,411 5-12
18-12-26 80,001,251,21-- -- ----1,251,254 3-12
18-12-26 90,000,810,68-- -- ----0,810,815 2-12
18-12-26 100,000,400,40-- -- --2,010,400,402 3-12
18-12-26 120,000,140,13-- -- ----0,140,142 5-12
18-06-27 25,0029,9028,73-- -- ----29,9029,903 9-9
18-06-27 28,00--26,08-- -- --------0 --
18-06-27 30,00--24,34-- -- --------0 --
18-06-27 35,0027,4920,27-- -- ----27,4927,492 30-9
18-06-27 40,0020,2016,63-- -- ----20,2020,201 24-11
18-06-27 45,0013,8513,35-- -- ----13,8513,851 5-12
18-06-27 50,0012,7910,54-- -- ----12,7912,791 24-11
18-06-27 55,008,208,20-- -- ----8,458,203 4-12
18-06-279160,006,186,37-0,35 -5,5% ----6,186,181 16:29
18-06-27 70,004,033,85-- -- ----4,034,0250 4-12
18-06-27 80,002,282,40-0,12 -5,0% ----2,282,281 16:29
18-06-27 90,003,971,55-- -- --------1.000 29-10
18-06-27 100,002,311,02-- -- ----2,312,315 16-10
18-06-27 120,001,100,39-- -- ----1,101,102 20-11
17-12-27 15,0037,6538,19-0,54 -1,4% ----37,6537,651 17:15
17-12-27 18,3541,3535,19-- -- ----41,3541,352 16-10
17-12-27 22,9437,2031,18-- -- ----37,2037,202 16-10
17-12-27 24,00--30,23-- -- --------0 --
17-12-27 25,0018,0529,38-- -- ----18,0518,054 10-2
17-12-27 26,0022,0428,54-- -- ----22,0422,045 19-2
17-12-27 27,5336,0527,26-- -- ----36,0536,051 29-10
17-12-2722830,0026,5025,26-0,70 -2,8% ----26,5026,503 1-12
17-12-27 32,1218,7023,59-- -- ----18,7018,702 3-7
17-12-27 36,7019,9020,27-- -- ----19,9019,901 3-12
17-12-27 40,0017,7518,08-0,33 -1,8% ----17,7517,751 14:49
17-12-27 45,8814,6014,54-- -- ----14,6014,601 3-12
17-12-27 50,0012,4612,38-- -- ----12,4612,461 4-12
17-12-276555,009,8010,12-0,44 -4,3% ----10,159,805 16:51
17-12-27 60,008,968,30-- -- ----8,968,8810 2-12
17-12-27 70,006,695,63-- -- ----6,696,692 28-11
17-12-27 80,004,003,92-- -- ----4,004,001 2-12
17-12-27 90,005,902,79-- -- ----5,905,9010 27-10
17-12-27 100,002,052,01+0,04 +2,0% ----2,062,0547 10:46
17-12-2710120,002,231,00-0,12 -12,0% ----2,232,2310 6-10
15-12-28 15,0032,4039,05-- -- ----32,4032,401 19-6
15-12-28 20,0040,9034,83-- -- ----40,9040,901 19-11
15-12-28 24,0026,0031,63-- -- ----26,0026,001 14-5
15-12-28 25,0023,0830,88-- -- ----23,0823,0825 17-2
15-12-28 26,0035,0030,13-- -- ----35,0035,001 21-11
15-12-28 28,0036,1028,67-- -- ----36,1036,102 17-11
15-12-28 30,0028,0027,27-- -- ----28,0028,003 1-12
15-12-28 35,0028,5023,95-- -- ----28,5028,501 14-10
15-12-28 40,0021,0020,96-- -- ----21,0021,003 3-12
15-12-28 45,0019,9818,26-- -- ----19,9819,981 16-9
15-12-2815350,0016,4015,90-0,53 -3,3% ----16,4016,401 2-12
15-12-28 55,0019,3613,80-- -- ----19,3619,006 18-11
15-12-28 60,0012,0512,07-- -- ----12,0512,0028 3-12
15-12-28 70,009,459,33-- -- ----9,459,4550 4-12
15-12-28 80,007,257,30-- -- ----7,407,252 3-12
15-12-28 90,009,105,74-- -- ----9,109,10100 18-11
15-12-28 100,008,204,57-- -- ----8,208,205 6-11
15-12-28 120,003,403,15-- -- ----3,403,401 2-12
15-12-28 150,001,961,77+0,19 +10,7% ----1,961,9525 10:29
21-12-29 20,0036,0035,98-- -- ----36,0036,0010 4-12
21-12-29 25,0041,5032,39-- -- ----41,5041,501 27-10
21-12-29 28,0041,1530,36-- -- ----41,1541,151 13-11
21-12-29 30,0030,2029,11-- -- ----30,2030,201 1-12
21-12-29 35,0035,3926,12-- -- ----35,3935,391 10-11
21-12-29 40,0025,0023,43-- -- ----25,0025,001 1-12
21-12-29 45,0026,6520,98-- -- ----26,6526,651 21-11
21-12-29 50,0018,9018,80-- -- ----19,1018,902 3-12
21-12-29 55,0017,6516,87-- -- ----17,6517,652 2-12
21-12-29 60,0016,1515,19-- -- ----16,1516,1515 1-12
21-12-29 70,0012,7512,38-- -- ----12,7512,751 4-12
21-12-29 80,0010,5010,38-- -- 9,50--10,5010,502 5-12
21-12-29 90,008,758,72-- -- ----8,758,751 5-12
21-12-29 100,008,877,26-- -- ----9,008,8720 26-11
21-12-29 120,009,555,37-- -- --13,259,559,5510 27-10
21-12-29 150,00--3,48-- -- --------0 --
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?