Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 53,0553,05-- -- 53,2951,672.928.72917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-12-2025)
Totaal volume 4.014 (1.160 Calls, 2.854 Puts)
Totaal open interest bij opening 33.000 (15.409 Calls, 17.591 Puts)
Call / Put ratio 0,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,0045,0040,01+1,05 +2,6% ----45,0045,0010 19-9
19-12-25 14,00--38,01-- -- --------0 --
19-12-25 16,00--36,01-- -- --------0 --
19-12-25 18,0033,5034,01-- -- ----33,5033,501 25-7
19-12-25 20,0043,9032,01-- -- ----43,9043,901 13-11
19-12-25 22,0038,7030,01-- -- ----38,7038,704 28-10
19-12-25 22,9430,9029,07-- -- ----30,9430,9063 10-9
19-12-25 24,0036,7128,01+1,06 +3,8% ----36,7136,715 28-10
19-12-25 25,2332,6426,79-- -- ----32,6532,6441 25-9
19-12-25 27,5319,6024,49-- -- ----19,6019,601 13-6
19-12-25 28,00--24,02-- -- --------0 --
19-12-25 29,00--23,02-- -- --------0 --
19-12-25 30,0030,1922,02-- -- ----30,1930,199 17-11
19-12-25 32,1221,0519,90-- -- ----21,0521,051 2-12
19-12-25 34,0021,5518,02-- -- ----21,5521,552 26-11
19-12-25 36,7015,3015,33-- -- ----15,3015,252 10-12
19-12-25 38,0016,6014,04-- -- ----16,6016,602 27-11
19-12-25 40,0014,3012,04-- -- ----14,3013,9633 27-11
19-12-25 41,2910,8710,76-- -- ----11,3510,8713 4-12
19-12-25 44,0013,858,05-- -- ----13,8513,851 17-10
19-12-25 45,00--7,06-- -- --------0 --
19-12-252.56945,887,226,19+1,03 +16,6% ----7,236,3627 15:41
19-12-25 47,00--5,08-- -- --------0 --
19-12-25 47,50--4,59-- -- --------0 --
19-12-25 48,004,544,08-- -- ----4,544,541 5-12
19-12-25 48,50--3,62-- -- --------0 --
19-12-25 49,00--3,15-- -- --------0 --
19-12-25 49,50--2,71-- -- --------0 --
19-12-25 50,003,102,27+0,83 +36,6% ----3,102,4632 14:01
19-12-25 50,502,101,86-- -- ----2,102,101 8-12
19-12-25 51,001,641,51+0,13 +8,6% ----1,641,643 10:00
19-12-25 51,501,041,18-- -- ----1,041,041 10-12
19-12-25 52,001,040,90+0,14 +15,6% ----1,041,041 10:19
19-12-25 52,501,050,66+0,39 +59,1% ----1,180,9014 16:07
19-12-25 53,000,940,48+0,46 +95,8% 0,03--0,950,5810 17:11
19-12-25 53,500,710,36+0,35 +97,2% ----0,710,4138 17:05
19-12-25 54,000,530,25+0,28 +112,0% ----0,530,25149 16:58
19-12-25 54,500,320,17+0,15 +88,2% ----0,320,32100 14:03
19-12-25 55,000,100,11-- -- ----0,100,1040 10-12
19-12-25 55,50------ -- ---------- --
19-12-25 56,000,060,07-0,01 -14,3% ----0,060,0630 10:02
19-12-25 57,000,050,04-- -- ----0,050,054 9-12
19-12-25 58,000,050,02-- -- ----0,050,054 8-12
19-12-25 59,000,040,01-- -- ----0,040,041 8-12
19-12-251.72160,000,010,010,00 0,0% ----0,010,016 17:06
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--26,06-- -- --------0 --
16-01-26 28,00--24,07-- -- --------0 --
16-01-26 30,00--22,07-- -- --------0 --
16-01-26 35,00--17,09-- -- --------0 --
16-01-26 36,00--16,10-- -- --------0 --
16-01-26 38,00--14,12-- -- --------0 --
16-01-26 40,0011,2012,16-- -- ----11,2011,206 9-12
16-01-26 42,0011,2510,23+1,02 +10,0% ----11,2510,556 17:14
16-01-26 44,0010,208,25-- -- ----10,2010,201 28-11
16-01-26 45,00--7,30-- -- --------0 --
16-01-26 46,006,976,34+0,63 +9,9% ----6,976,971 14:44
16-01-268647,005,825,43+0,97 +17,9% ----6,215,8214 5-12
16-01-26 48,004,104,56-- -- ----4,104,103 9-12
16-01-26 49,004,413,75-- -- ----4,414,411 5-12
16-01-26 50,003,773,00+0,77 +25,7% ----3,773,15132 17:28
16-01-26 51,002,172,33-- -- ----2,172,1723 10-12
16-01-26 52,002,351,74+0,61 +35,1% ----2,351,8210 16:51
16-01-26 53,001,551,28+0,27 +21,1% ----1,551,352 13:55
16-01-26 54,000,880,91-- -- ----0,880,816 10-12
16-01-26 55,000,860,65+0,21 +32,3% 0,61--0,880,7042 15:49
16-01-26 56,000,660,45+0,21 +46,7% ----0,660,633 16:51
16-01-26 57,000,480,32+0,16 +50,0% --0,680,480,3424 16:59
16-01-26 58,000,270,22+0,05 +22,7% ----0,270,2710 13:12
16-01-26 59,000,180,15+0,03 +20,0% ----0,180,148 16:03
16-01-26 60,000,120,11-- -- ----0,120,1012 10-12
16-01-26 62,000,070,06+0,01 +16,7% ----0,070,0626 16:52
16-01-26 64,000,040,03-- -- ----0,040,042 9-12
16-01-26 66,000,040,02-- -- ----0,040,041 9-12
16-01-26 68,000,030,02-- -- ----0,030,031 3-12
16-01-26 70,000,020,02-- -- ----0,020,02100 5-12
16-01-26 72,000,300,01-- -- ----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--26,17-- -- --------0 --
20-02-26 28,00--24,21-- -- --------0 --
20-02-26 30,00--22,23-- -- --------0 --
20-02-26 35,00--17,31-- -- --------0 --
20-02-26 36,00--16,31-- -- --------0 --
20-02-26 38,00--14,35-- -- --------0 --
20-02-26 40,0012,7512,40+0,35 +2,8% ----12,7512,752 11:05
20-02-26 42,00--10,45-- -- --------0 --
20-02-26 44,00--8,64-- -- --------0 --
20-02-26 45,00--7,73-- -- --------0 --
20-02-26 46,006,156,85-- -- ----6,206,156 9-12
20-02-26 47,006,576,02+0,55 +9,1% ----6,576,571 14:44
20-02-26 48,004,635,25-- -- ----4,634,632 9-12
20-02-26 49,004,704,51-- -- ----4,704,703 4-12
20-02-26 50,005,103,83-- -- ----5,105,0040 2-12
20-02-26 51,003,283,20-- -- ----3,283,283 3-12
20-02-26 52,003,302,66+0,64 +24,1% ----3,303,301 17:10
20-02-26 53,002,302,17-- -- ----2,302,302 8-12
20-02-26 54,003,071,76-- -- ----3,073,0720 1-12
20-02-26 55,001,171,42-- -- ----1,301,1781 9-12
20-02-26 56,001,431,14+0,29 +25,4% ----1,431,1111 14:05
20-02-26 57,000,780,90-- -- ----0,780,736 9-12
20-02-26 58,000,910,73+0,18 +24,7% ----0,910,911 14:05
20-02-26 59,000,460,57-- -- ----0,460,461 9-12
20-02-26 60,000,600,45+0,15 +33,3% ----0,600,601 17:03
20-02-26 62,000,300,28+0,02 +7,1% ----0,300,302 10:38
20-02-26 64,00--0,18-- -- --------0 --
20-02-26 68,000,150,08-- -- ----0,150,152 2-12
20-02-26 72,000,170,03-- -- ----0,170,171 26-11
20-02-26 76,00--0,03-- -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-03-26 12,0047,3040,11-- -- ----47,3047,304 4-11
20-03-26 14,00--38,14-- -- --------0 --
20-03-26 16,00--36,19-- -- --------0 --
20-03-26 18,00--34,21-- -- --------0 --
20-03-263020,0038,5532,16+1,07 +3,3% ----38,5538,5530 16-10
20-03-26 22,0039,1530,21-- -- ----39,1539,1593 6-11
20-03-26 24,00--28,26-- -- --------0 --
20-03-26 26,00--26,28-- -- --------0 --
20-03-26 28,00--24,31-- -- --------0 --
20-03-26 29,00--23,31-- -- --------0 --
20-03-26 30,00--22,33-- -- --------0 --
20-03-26 32,0028,3620,36-- -- ----28,3628,362 30-9
20-03-26 34,0019,6218,41-- -- ----19,6219,621 18-8
20-03-26 35,0022,5017,41-- -- ----22,5022,501 19-9
20-03-26 36,0021,3716,41-- -- ----21,3721,374 19-9
20-03-26 38,0017,2514,48-- -- ----17,2517,255 15-9
20-03-26 40,0016,3512,57-- -- ----16,3516,352 25-11
20-03-26 42,0011,2510,74-- -- ----11,2511,255 4-12
20-03-2610544,008,808,96+0,91 +10,2% ----8,808,801 3-12
20-03-26 46,008,107,27+0,83 +11,4% ----8,108,102 15:10
20-03-26 48,005,905,75-- -- ----5,905,901 3-12
20-03-26 50,004,624,41+0,21 +4,8% ----4,624,621 11:46
20-03-26 52,003,083,28-- -- ----3,103,0821 10-12
20-03-26 54,002,712,37+0,34 +14,3% ----2,712,4211 14:30
20-03-26 55,002,402,00+0,40 +20,0% 1,40--2,401,983 15:27
20-03-26 56,001,901,67+0,23 +13,8% ----1,901,901 14:01
20-03-26 58,001,431,17+0,26 +22,2% ----1,431,431 16:23
20-03-26 60,001,030,81+0,22 +27,2% ----1,030,9915 17:03
20-03-26 65,000,410,32+0,09 +28,1% ----0,410,411 17:03
20-03-26 70,000,180,13-- -- ----0,180,185 5-12
20-03-26 75,000,060,05-- -- ----0,060,061 9-12
20-03-26 80,000,070,02-- -- ----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 20,0038,9032,41-- -- ----38,9038,9010 18-11
19-06-26 22,00--30,46-- -- --------0 --
19-06-26 24,00--28,51-- -- --------0 --
19-06-26 25,0033,2527,51-- -- ----33,3033,2541 25-9
19-06-26 26,00--26,53-- -- --------0 --
19-06-26 28,0016,4524,58-- -- ----16,4516,452 3-3
19-06-26 30,0024,5022,66-- -- ----24,5024,501 28-11
19-06-26 34,0025,3618,83-- -- ----25,3625,361 20-11
19-06-26 35,0021,9417,88-- -- ----21,9421,941 21-11
19-06-26 36,00--16,94-- -- --------0 --
19-06-26 38,0018,2015,12-- -- ----18,2018,206 24-11
19-06-26 40,0014,0013,33-- -- ----14,0014,0020 5-12
19-06-26 42,0012,4411,65-- -- ----12,4412,441 4-9
19-06-26 44,0019,0810,07-- -- ----19,0819,081 11-11
19-06-26 45,0010,009,30-- -- ----10,0010,001 2-12
19-06-26 46,008,758,55-- -- ----8,758,7520 3-12
19-06-2627648,006,887,19+0,79 +11,0% ----6,886,8847 10-12
19-06-263.33750,005,675,97+0,69 +11,6% ----5,675,6747 10-12
19-06-26 52,004,554,87-- -- ----4,554,551 9-12
19-06-26 54,004,003,93-- -- ----4,004,002 8-12
19-06-26 55,004,013,54+0,47 +13,3% ----4,013,96100 15:35
19-06-26 56,003,653,15-- -- ----3,653,651 5-12
19-06-2692058,002,462,51+0,39 +15,5% ----2,462,463 10-12
19-06-26 60,002,252,00+0,25 +12,5% ----2,252,253 14:56
19-06-26 65,001,051,11-- -- ----1,051,051 10-12
19-06-26 70,000,660,63+0,03 +4,8% ----0,660,66200 12:38
19-06-26 75,000,430,36-- -- ----0,430,431 8-12
19-06-26 80,000,400,20-- -- ----0,410,4020 28-11
19-06-26 85,000,240,12-- -- ----0,240,241 28-11
19-06-26 90,000,600,07-- -- ----0,600,603 4-11
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,000,020,01-- -- ----0,020,0216 27-11
18-09-26 22,00--30,63-- -- --------0 --
18-09-26 24,00--28,68-- -- --------0 --
18-09-26 26,00--26,78-- -- --------0 --
18-09-26 28,00--24,85-- -- --------0 --
18-09-26 30,00--22,98-- -- --------0 --
18-09-26 35,00--18,34-- -- --------0 --
18-09-26 40,0021,5014,10-- -- ----21,5021,502 17-11
18-09-26 42,00--12,57-- -- --------0 --
18-09-26 44,0012,9011,06-- -- ----12,9012,901 27-11
18-09-26 46,0017,419,71-- -- ----17,5317,414 30-10
18-09-26 48,009,058,41+0,64 +7,6% ----9,059,0587 16:36
18-09-26 50,006,857,24-- -- ----6,856,852 9-12
18-09-26 52,005,706,19-- -- ----5,705,701 9-12
18-09-26 54,005,505,27+0,23 +4,4% ----5,505,501 11:58
18-09-26 56,005,004,46-- -- ----5,005,001 5-12
18-09-26 58,004,693,78-- -- ----4,694,692 1-12
18-09-26 60,003,303,17+0,13 +4,1% ----3,303,301 10:10
18-09-26 65,001,832,07-- -- ----1,831,832 9-12
18-09-26 70,001,331,35-- -- ----1,331,331 10-12
18-09-26 75,001,000,90-- -- ----1,001,001 3-12
18-09-26 80,000,950,61-- -- ----0,950,9510 27-11
18-09-26 85,001,040,41-- -- ----1,041,041 21-11
18-09-26 90,000,960,29-- -- ----0,960,962 20-11
18-09-26 100,000,600,14-- -- ----0,600,601 17-10
18-09-26 110,000,130,06-- -- ----0,130,132 28-11
18-12-26 18,3540,0534,23-- -- ----40,0540,051 20-11
18-12-26 22,0031,5030,76-- -- ----31,5031,501 13-8
18-12-26 22,9421,8529,86-- -- ----21,8521,851 10-3
18-12-26 24,0035,3028,86-- -- ----35,3035,301 14-10
18-12-26 25,0032,0027,90-- -- ----32,0032,001 21-11
18-12-26 26,0030,5326,95-- -- ----30,5330,5310 26-11
18-12-26 27,5336,9025,55-- -- ----36,9036,901 13-11
18-12-26 30,0025,6023,27-- -- ----25,6025,601 28-11
18-12-26 32,1224,8821,35-- -- ----24,8824,8821 26-11
18-12-26 36,7019,4417,49-- -- ----19,4419,441 27-11
18-12-26 40,0015,6114,90-- -- ----15,6115,611 5-12
18-12-26 45,8811,5510,84+0,71 +6,5% ----11,5511,551 16:50
18-12-26 50,008,408,400,00 0,0% ----8,408,401 09:01
18-12-26 55,006,106,02+0,08 +1,3% ----6,106,101 09:31
18-12-2632160,004,254,30+0,43 +10,0% ----4,254,251 10-12
18-12-26 70,002,252,18+0,07 +3,2% ----2,252,2315 11:45
18-12-26 80,001,061,14-- -- ----1,061,0620 9-12
18-12-26 90,000,810,64-- -- ----0,810,815 2-12
18-12-26 100,000,400,38-- -- --2,010,400,402 3-12
18-12-26 120,000,150,10+0,05 +50,0% ----0,150,152 17:29
18-06-27325,0029,9028,60+0,96 +3,4% ----29,9029,903 9-9
18-06-27 28,00--25,92-- -- --------0 --
18-06-27 30,00--24,16-- -- --------0 --
18-06-27 35,0027,4920,10-- -- ----27,4927,492 30-9
18-06-27 40,0020,2016,41-- -- ----20,2020,201 24-11
18-06-276245,0013,8513,17+0,78 +5,9% ----13,8513,851 5-12
18-06-27 50,009,8510,35-- -- ----9,859,703 9-12
18-06-27 55,008,208,03-- -- ----8,458,203 4-12
18-06-27 60,006,196,23-- -- ----6,196,191 10-12
18-06-27 70,003,693,75-- -- ----3,693,691 10-12
18-06-27 80,002,282,33-- -- ----2,282,281 10-12
18-06-27 90,003,971,48-- -- --------1.000 29-10
18-06-27 100,000,950,98-- -- ----0,950,951 10-12
18-06-27 120,000,480,38+0,10 +26,3% --0,580,480,481 14:01
17-12-27 15,0037,6537,95-- -- ----37,6537,651 8-12
17-12-27 18,3541,3535,00-- -- ----41,3541,352 16-10
17-12-27 22,9437,2031,03-- -- ----37,2037,202 16-10
17-12-27 24,00--30,10-- -- --------0 --
17-12-27 25,0018,0529,23-- -- ----18,0518,054 10-2
17-12-27 26,0022,0428,37-- -- ----22,0422,045 19-2
17-12-27 27,5336,0527,12-- -- ----36,0536,051 29-10
17-12-27 30,0026,5025,09-- -- ----26,5026,503 1-12
17-12-27 32,1218,7023,43-- -- ----18,7018,702 3-7
17-12-27 36,7021,4020,10+1,30 +6,5% ----21,4020,602 16:28
17-12-27 40,0017,7517,92-- -- ----17,7517,751 8-12
17-12-27 45,8814,6014,37-- -- ----14,6014,601 3-12
17-12-27 50,0012,4612,20-- -- ----12,4612,461 4-12
17-12-27 55,009,809,98-- -- ----10,159,805 8-12
17-12-27 60,008,968,18-- -- ----8,968,8810 2-12
17-12-27 70,005,305,53-- -- ----5,305,305 9-12
17-12-27 80,004,003,79-- -- ----4,004,001 2-12
17-12-27 90,005,902,68-- -- ----5,905,9010 27-10
17-12-27 100,002,051,97-- -- ----2,062,0547 8-12
17-12-27 120,002,231,16-- -- ----2,232,2310 6-10
15-12-28 15,0032,4038,90-- -- ----32,4032,401 19-6
15-12-28 20,0040,9034,70-- -- ----40,9040,901 19-11
15-12-28 24,0026,0031,52-- -- ----26,0026,001 14-5
15-12-28 25,0023,0830,77-- -- ----23,0823,0825 17-2
15-12-28 26,0035,0030,02-- -- ----35,0035,001 21-11
15-12-283628,0036,1028,56+0,91 +3,2% ----36,1036,102 17-11
15-12-28 30,0028,0027,14-- -- ----28,0028,003 1-12
15-12-2824035,0028,5023,82+0,89 +3,7% ----28,5028,501 14-10
15-12-28 40,0021,0020,81-- -- ----21,0021,003 3-12
15-12-28 45,0019,9818,13-- -- ----19,9819,981 16-9
15-12-28 50,0016,4015,76-- -- ----16,4016,401 2-12
15-12-28 55,0019,3613,70-- -- ----19,3619,006 18-11
15-12-28 60,0012,0511,97-- -- ----12,0512,0028 3-12
15-12-28 70,008,859,24-- -- ----8,858,851 9-12
15-12-2851280,007,257,22+0,34 +4,7% ----7,407,252 3-12
15-12-28 90,009,105,70-- -- ----9,109,10100 18-11
15-12-28 100,008,204,56-- -- ----8,208,205 6-11
15-12-28 120,003,403,16-- -- ----3,403,401 2-12
15-12-28 150,001,901,83-- -- ----1,901,901 10-12
21-12-29 20,0036,0035,85-- -- ----36,0036,0010 4-12
21-12-29 25,0041,5032,26-- -- ----41,5041,501 27-10
21-12-29 28,0041,1530,29-- -- ----41,1541,151 13-11
21-12-29 30,0030,2028,98-- -- ----30,2030,201 1-12
21-12-29 35,0025,7826,03-- -- ----25,7825,782 10-12
21-12-295040,0023,5523,29+0,85 +3,6% ----23,5523,552 10:24
21-12-29 45,0026,6520,86-- -- ----26,6526,651 21-11
21-12-298050,0018,9018,67+0,75 +4,0% ----19,1018,902 3-12
21-12-29 55,0017,6516,77-- -- ----17,6517,652 2-12
21-12-29 60,0016,1515,07-- -- ----16,1516,1515 1-12
21-12-29 70,0012,7512,35-- -- ----12,7512,751 4-12
21-12-29 80,0010,1010,30-0,20 -1,9% 9,50--10,1010,0015 11:45
21-12-29 90,008,488,63-- -- ----8,488,482 10-12
21-12-29 100,007,457,23-- -- ----7,457,451 9-12
21-12-29 120,009,555,38-- -- --13,259,559,5510 27-10
21-12-29 150,00--3,50-- -- --------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?