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* 38,5036,995+1,51 +4,1% 39,2238,171.653.54012:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2026)
Totaal volume 8.397 (6.299 Calls, 2.098 Puts)
Totaal open interest bij opening 35.721 (33.423 Calls, 2.298 Puts)
Call / Put ratio 3,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 18,0017,5317,20-- -- --------0 17-9
20-11-26 20,00--15,20-- -- --------0 --
20-11-26 22,00--13,20-- -- --------0 23-10
20-11-26 24,00--11,20-- -- --------0 --
20-11-26 25,00--10,28-- -- --------0 --
20-11-26 26,009,759,20+0,55 +6,0% ----9,759,751 4-11
20-11-26 27,00--8,28-- -- --------0 --
20-11-26 28,00--7,21-- -- --------0 --
20-11-26 28,50--6,71-- -- --------0 --
20-11-26 29,006,366,21+0,15 +2,4% ----6,366,361 3-11
20-11-26 29,50--5,72+1,79 +31,3% --------0 2-11
20-11-26 30,006,735,25+1,48 +28,2% ----6,735,844 15:45
20-11-26 31,003,554,29-0,74 -17,2% --------1 3-11
20-11-26 32,004,653,38+1,27 +37,6% ----4,653,70212 15:34
20-11-26 33,004,242,53+1,71 +67,6% ----4,303,2975 17:21
20-11-26 34,003,181,82+1,36 +74,7% --3,753,302,2144 17:25
20-11-26 35,002,511,21+1,30 +107,4% ----2,511,4057 16:59
20-11-26 36,001,450,74+0,71 +95,9% ----1,450,9446 15:55
20-11-261.99037,001,130,46+0,56 +121,7% ----1,130,57197 17:10
20-11-26 38,000,640,27+0,37 +137,0% ----0,700,323.292 17:25
20-11-261.09139,000,370,16+0,20 +125,0% ----0,420,18271 17:29
20-11-26 40,000,250,11+0,14 +127,3% 0,180,270,250,1670 16:57
20-11-26 41,000,090,05+0,04 +80,0% ----0,090,062 13:32
20-11-26 42,000,070,03+0,04 +133,3% ----0,070,059 16:49
20-11-26 43,000,010,010,00 0,0% ----0,010,015 3-11
20-11-26 44,000,030,01-- -- --0,060,030,032 27-10
20-11-264646,000,050,010,00 0,0% ----0,050,058 19-10
20-11-26248,000,430,01-- -- --0,04----0 23-9
20-11-26 50,00--0,01-- -- --0,04----0 --
20-11-26252,000,010,010,00 0,0% ----0,010,011 21-10
18-12-26 16,0023,3019,20-- -- --------0 14-5
18-12-26 18,3521,0516,93-- -- --------0 7-7
18-12-26 20,0014,1515,20-- -- ----14,1514,151 23-10
18-12-26 22,0031,5013,20-- -- --------0 13-8
18-12-26 22,9420,2012,26-- -- --------0 17-2
18-12-26 24,0018,2511,20-- -- --------0 5-8
18-12-26 25,0013,5010,28-- -- 11,8512,10----0 12-8
18-12-26 26,0011,459,22-- -- --------0 18-8
18-12-26 27,0010,658,23-- -- --------0 23-7
18-12-26 27,539,187,72-- -- 9,359,60----0 8-9
18-12-26 28,006,837,27-- -- ----6,836,831 2-11
18-12-26 28,50--6,79-- -- --------0 --
18-12-26 29,00--6,33-- -- --------0 --
18-12-26 29,50--5,88-- -- --------0 --
18-12-26 30,005,905,43+0,47 +8,7% ----5,905,9010 4-11
18-12-26 31,005,104,58-- -- ----5,105,105 5-10
18-12-26 32,125,203,72+1,48 +39,8% ----5,354,7039 17:24
18-12-26 33,002,393,09-- -- --------2 29-10
18-12-26 34,003,812,41+1,40 +58,1% ----3,812,7443 16:58
18-12-26 35,002,401,86+0,54 +29,0% ----2,402,404 16:21
18-12-26 36,002,371,42+0,95 +66,9% 1,10--2,371,50241 17:06
18-12-262.38136,701,801,15+0,75 +65,2% ----1,801,4520 15:56
18-12-26 38,001,400,77+0,63 +81,8% --2,001,400,9071 17:11
18-12-26 39,001,060,55+0,51 +92,7% 0,931,021,060,65227 16:57
18-12-26 40,000,750,40+0,35 +87,5% 0,102,000,750,49142 16:55
18-12-26 41,000,550,28+0,27 +96,4% 0,490,560,550,42160 17:22
18-12-26 42,000,400,19+0,21 +110,5% 0,05--0,400,3692 17:15
18-12-26 43,000,150,15-- -- ----0,150,157 27-10
18-12-26 44,000,200,09+0,11 +122,2% ----0,200,197 16:58
18-12-26 45,880,060,04-- -- ----0,060,05102 2-11
18-12-26 48,000,160,02-- -- ----0,160,167 12-10
18-12-26 50,000,040,01-- -- ----0,050,04154 22-10
18-12-26 52,000,020,01-- -- ----0,020,027 27-10
18-12-26 54,000,050,01-- -- ----0,050,052 14-10
18-12-261.16255,000,020,01+0,01 +100,0% ----0,020,022 15:31
18-12-2635256,000,080,01-- -- ----0,080,0814 23-9
18-12-265658,000,010,01-- -- --0,030,010,013 16-10
18-12-2670460,000,020,01-- -- ----0,020,022 1-10
18-12-2645465,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635680,000,010,01-- -- ----0,010,011 19-10
18-12-262990,000,020,01+0,01 +100,0% --0,010,020,021 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
15-01-27 16,00--19,20-- -- --------4 29-10
15-01-27 18,00--17,20-- -- --------0 --
15-01-27 20,00--15,20-- -- --------0 --
15-01-27 22,00--13,20-- -- --------0 --
15-01-27 24,00--11,21-- -- --------0 --
15-01-27 25,00--10,23-- -- --------0 --
15-01-27 26,00--9,26-- -- 10,8511,15----0 --
15-01-27 27,00--8,32-- -- --------0 --
15-01-27 28,00--7,40-- -- --------0 --
15-01-27 28,50--6,96-- -- --------0 --
15-01-27 29,006,636,52+0,11 +1,7% ----6,636,631 3-11
15-01-27 29,50--6,09-- -- --------0 --
15-01-27 30,007,105,68+1,42 +25,0% 7,057,357,107,108 15:58
15-01-27 31,004,504,90-- -- 6,206,504,504,50100 2-11
15-01-27 32,005,554,14+1,41 +34,1% ----5,555,053 17:27
15-01-27 33,00--3,47-- -- --------0 --
15-01-27 34,003,602,84+0,76 +26,8% ----3,603,605 14:50
15-01-27 35,003,452,27+1,18 +52,0% ----3,452,689 16:57
15-01-27 36,002,221,79+0,43 +24,0% 2,632,802,222,2210 4-11
15-01-27 37,002,001,41+0,59 +41,8% ----2,001,8220 15:21
15-01-27 38,001,751,11+0,64 +57,7% 0,10--1,751,4533 17:29
15-01-27 39,001,410,86+0,55 +64,0% ----1,411,1110 17:25
15-01-27 40,001,100,68+0,42 +61,8% 0,22--1,100,8513 16:44
15-01-27941,000,450,54+0,30 +55,6% --------2 14:32
15-01-27 42,000,680,41+0,27 +65,9% ----0,680,6016 16:49
15-01-27 43,00------ -- ---------- --
15-01-27 44,000,430,24+0,19 +79,2% 0,380,450,440,4319 17:24
15-01-27 46,000,140,14-- -- ----0,140,1420 27-10
15-01-27 48,00--0,09-- -- 0,100,18----0 --
15-01-27 50,00--0,06-- -- 0,040,12----0 --
15-01-27 52,00------ -- ---------- --
19-03-27 14,00--21,20-- -- --------0 --
19-03-27 16,0022,1519,20-- -- ----22,1522,151 13-8
19-03-27 18,00--17,20-- -- --------0 --
19-03-27 20,0018,6515,35-- -- 16,9017,20----1 14-10
19-03-27 22,00--13,35-- -- --------0 --
19-03-27 24,0018,9011,47-- -- --------0 7-8
19-03-27 26,0012,609,64-- -- --------0 22-9
19-03-27 27,008,008,77-- -- ----8,008,001 30-10
19-03-27 28,007,307,92-- -- ----7,307,303 21-10
19-03-27 29,007,907,10-- -- ----7,907,902 12-10
19-03-273730,007,656,33+1,50 +23,7% ----7,657,651 16:23
19-03-27 32,004,654,91-0,26 -5,3% ----4,654,6520 3-11
19-03-27 34,005,033,70+1,33 +35,9% ----5,034,0159 16:59
19-03-27 36,003,762,68+1,08 +40,3% ----3,843,10188 17:12
19-03-27 38,002,441,93+0,51 +26,4% --6,002,442,3538 15:17
19-03-27 40,001,901,36+0,54 +39,7% 1,103,001,901,603 15:58
19-03-27 42,001,460,99+0,47 +47,5% 0,43--1,461,306 17:10
19-03-27 44,001,050,69+0,36 +52,2% ----1,051,053 16:56
19-03-27 46,000,600,49+0,11 +22,4% ----0,600,601 4-11
19-03-27 48,000,310,35-- -- --1,530,310,311 26-10
19-03-27 50,000,260,24-- -- --1,620,260,2612 26-10
19-03-27 52,000,260,17+0,09 +52,9% ----0,260,2610 14:57
19-03-27 55,000,420,10+0,32 +320,0% 0,120,20----2 13:53
19-03-271.20960,000,120,04-- -- 0,030,100,120,1211 14-10
19-03-27 70,000,050,01-- -- --0,060,050,051 23-9
18-06-27 14,00--21,25-- -- --------0 --
18-06-27 16,00--19,32-- -- --------0 --
18-06-27 18,0016,2017,41-- -- ----16,2016,201 29-10
18-06-27 20,00--15,53-- -- --------0 --
18-06-27 22,00--13,69-- -- --------0 --
18-06-27 24,0011,9011,92-0,02 -0,2% ----11,9011,902 3-11
18-06-27 25,0013,3011,06-- -- 12,5012,90----0 22-7
18-06-27 26,009,7010,22-- -- ----9,709,701 2-11
18-06-27 27,008,709,40-- -- ----8,708,454 29-10
18-06-27 28,008,508,63-0,13 -1,5% ----8,508,302 3-11
18-06-27 29,008,757,87-- -- ----8,758,751 14-10
18-06-27 30,008,057,16+0,89 +12,4% ----8,058,053 14:07
18-06-27 32,004,955,83-- -- 6,957,254,954,8311 22-10
18-06-27 34,006,004,67+1,33 +28,5% --6,206,005,2552 16:58
18-06-27 35,004,604,17+0,43 +10,3% ----4,604,5512 16:57
18-06-27 36,004,303,67+0,63 +17,2% ----4,304,1466 17:20
18-06-27 38,003,352,85+0,50 +17,5% ----3,353,2054 14:02
18-06-27 40,003,032,25+0,78 +34,7% ----3,052,3582 17:04
18-06-27 42,002,021,75+0,27 +15,4% ----2,022,021 4-11
18-06-2710444,001,901,38+0,52 +37,7% --1,901,901,754 16:57
18-06-2734645,001,181,22-0,04 -3,3% 1,571,731,181,1810 3-11
18-06-27 46,001,131,09-- -- 1,391,531,131,131 2-11
18-06-2716448,000,840,86-0,02 -2,3% 1,101,230,840,848 3-11
18-06-273.02550,000,930,68+0,25 +36,8% 0,870,980,930,8062 16:56
18-06-274.44155,000,410,39+0,02 +5,1% 0,470,580,410,4145 3-11
18-06-27 60,000,290,22+0,07 +31,8% --5,800,290,2925 16:01
18-06-27 70,000,070,10-- -- ----0,080,0724 26-10
18-06-27 80,000,030,03-- -- --1,650,030,032 2-11
18-06-273.26990,000,020,01+0,01 +100,0% --0,070,020,022 19-10
18-06-27 100,000,390,02-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--21,36-- -- --------0 --
17-09-27 16,00--19,46-- -- --------0 --
17-09-27 18,00--17,60-- -- --------0 --
17-09-27 20,00--15,83-- -- --------2 16-10
17-09-27 22,00--14,05-- -- --------0 --
17-09-27 24,00--12,36-- -- --------0 --
17-09-27 26,00--10,77-- -- --------0 --
17-09-27 27,00--10,01-- -- --------0 --
17-09-27 28,009,459,26-- -- ----9,459,452 5-10
17-09-27 29,008,708,60-- -- ----8,708,701 5-10
17-09-27 30,007,457,88-0,43 -5,5% ----7,457,451 3-11
17-09-27 32,008,006,63+1,37 +20,7% ----8,008,002 16:51
17-09-27 34,004,825,51-- -- --------1 28-10
17-09-27 36,005,304,54+0,76 +16,7% 5,455,755,305,302 15:16
17-09-27 38,004,653,70+0,95 +25,7% ----4,654,104 16:54
17-09-27 40,003,903,04+0,86 +28,3% ----3,903,901 17:19
17-09-27 42,002,752,50+0,25 +10,0% 3,023,222,752,751 4-11
17-09-27 44,001,912,06-- -- 2,522,681,911,911 2-11
17-09-27 46,001,611,71-0,10 -5,8% ----1,611,611 14:30
17-09-27 48,00------ -- ---------- --
17-09-27 50,001,521,18+0,34 +28,8% ----1,521,521 16:55
17-09-27 55,000,940,70+0,24 +34,3% 0,901,010,940,942 16:36
17-09-27 60,000,400,41-- -- 0,530,650,400,4015 29-10
17-12-27 15,0022,5020,54-- -- 22,2022,60----0 23-9
17-12-27 18,3541,3517,49-- -- --------0 16-10
17-12-27 22,9418,1013,52-- -- 15,0015,40----0 29-7
17-12-27 24,0013,8512,67-- -- --------0 9-9
17-12-27 25,0011,3511,89-- -- ----11,3511,355 2-11
17-12-27 26,0016,7511,22-- -- 12,5012,90----0 6-8
17-12-27 27,5310,1510,03+0,12 +1,2% 11,3011,7510,159,6512 3-11
17-12-27 30,008,308,41-0,11 -1,3% ----8,308,003 3-11
17-12-27 32,127,107,15-- -- 8,208,607,107,0746 2-11
17-12-27 36,706,054,91+1,14 +23,2% ----6,056,002 16:56
17-12-2764040,004,653,69+0,86 +23,3% ----4,654,653 16:56
17-12-27 45,882,192,25-0,06 -2,7% --5,202,212,17201 3-11
17-12-2715250,001,701,64+0,40 +24,4% --------1 15:00
17-12-27 55,000,891,14-- -- ----0,890,896 30-10
17-12-27 60,000,770,78-- -- ----0,770,772 23-10
17-12-27 70,000,340,39-- -- 0,430,560,340,342 30-10
17-12-27 80,000,470,20-- -- ----0,470,474 2-9
17-12-27 90,000,100,11-- -- ----0,100,101 28-10
17-12-27 100,000,260,04-- -- 0,020,130,260,262 22-7
17-12-27 120,000,020,01-- -- --0,080,020,025 15-10
16-06-28 20,00--16,61-- -- 17,9518,50----0 --
16-06-28 24,00--13,41-- -- --------1 5-10
16-06-28 26,0013,3012,00+1,30 +10,8% 13,2513,8013,3013,301 15:06
16-06-28 28,0011,8010,68-- -- ----11,8011,801 29-9
16-06-28 30,008,209,47-- -- --------5 2-11
16-06-28 35,006,406,83-- -- 7,758,206,406,405 30-10
16-06-28 40,004,274,93-- -- 5,606,00----1 29-10
16-06-28 45,004,153,53-- -- ----4,154,151 29-9
16-06-28 50,002,552,56-- -- ----2,552,551 2-11
16-06-28 55,001,761,89-- -- ----1,761,7615 30-10
16-06-28 60,001,601,43+0,17 +11,9% 1,611,861,601,6020 4-11
16-06-28 80,000,550,49+0,06 +12,2% 0,530,680,550,5530 4-11
15-12-28 15,0020,7521,02-- -- ----20,7520,752 28-10
15-12-28 20,0015,8017,02-- -- ----15,8015,805 22-10
15-12-28 24,0018,7514,11-- -- --------0 17-6
15-12-28 25,0012,4013,43-- -- ----12,4012,401 22-10
15-12-28 26,0013,1512,77-- -- ----13,1513,151 20-10
15-12-28 28,0022,1011,54-- -- --------0 4-2
15-12-28 30,009,8010,36-- -- --------5 30-10
15-12-28 35,008,327,88-- -- 4,80------4 21-10
15-12-28 40,006,005,97-- -- ----6,006,002 2-11
15-12-28 45,005,454,57+0,88 +19,3% ----5,455,452 16:52
15-12-28 50,003,403,54-- -- ----3,403,392 23-10
15-12-28 55,003,202,76+0,44 +15,9% ----3,203,201 15:57
15-12-28 60,002,602,18+0,42 +19,3% ----2,602,601 16:08
15-12-28 70,001,461,41-- -- 1,25--1,461,466 19-10
15-12-28 80,001,030,92-- -- --------1 26-10
15-12-28 90,001,500,61-- -- --------0 12-8
15-12-28 100,000,900,41-- -- ----0,900,904 3-9
15-12-28264120,000,200,18+0,03 +16,7% ----0,200,201 27-10
15-12-28 150,000,410,06-- -- --------0 3-8
21-12-29 15,0023,4021,75-- -- --------0 8-9
21-12-29 20,0019,8018,10+1,70 +9,4% ----19,8019,802 15:58
21-12-29 24,0015,4915,49-- -- ----15,4915,4920 21-10
21-12-29 25,0015,3014,89-- -- ----15,3015,30100 20-10
21-12-29 26,00--14,30-- -- --------0 --
21-12-29 28,0041,1513,20+27,95 +211,7% --------0 13-11
21-12-29 30,0012,2512,17+0,08 +0,7% ----12,2512,2517 14:01
21-12-29 35,009,509,91-- -- --16,859,509,502 26-10
21-12-29 40,007,558,07-- -- --20,007,557,503 29-10
21-12-29 45,0011,206,60-- -- ----11,2011,202 3-8
21-12-29 50,005,155,48-- -- ----5,155,151 22-10
21-12-29 55,004,304,55-- -- ----4,304,305 22-10
21-12-29 60,004,703,83-- -- --------1 22-10
21-12-2933270,002,852,77+0,33 +11,9% 2,50--2,852,753 2-11
21-12-298.51680,002,012,04+0,27 +13,2% ----2,012,0050 29-10
21-12-29 90,001,921,55-- -- --------0 24-9
21-12-29 100,001,701,16-- -- --------0 8-9
21-12-29 120,001,000,66-- -- --4,501,001,006 9-10
21-12-29 150,000,750,30-- -- --------0 13-8
20-12-30 15,0023,3022,24-- -- ----23,3023,30125 20-10
20-12-30 20,0018,0218,93-- -- ----18,0218,022 22-10
20-12-30 24,0019,9016,66-- -- --------0 26-8
20-12-30 25,0017,2016,15-- -- ----17,2017,201 17-9
20-12-30 26,0020,7515,64-- -- --------0 22-5
20-12-30 28,0014,3514,61-- -- ----14,3514,352 29-10
20-12-30 30,0013,4013,68-- -- ----13,4013,401 30-10
20-12-30 35,0012,9011,55+1,35 +11,7% ----12,9012,901 16:34
20-12-30 40,0011,609,75+1,85 +19,0% ----11,6010,5546 16:53
20-12-30 45,007,728,36-- -- ----7,727,723 22-10
20-12-30 50,007,707,20-- -- 5,6515,407,707,7050 16-10
20-12-30 55,006,006,25-- -- 5,1513,256,006,001 28-10
20-12-30 60,005,305,48-- -- 4,50--5,305,301 28-10
20-12-3011370,005,004,20+0,42 +10,0% ----5,005,001 28-9
20-12-30 80,004,203,25-- -- 2,6010,10----7 17-9
20-12-30 90,003,802,64-- -- 2,009,703,803,804 22-6
20-12-3073100,002,002,15+0,21 +9,8% ----2,002,001 22-10
20-12-30 120,001,401,35-- -- ----1,401,405 2-11
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?