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* 39,1939,485-0,30 -0,7% 39,64538,542.844.00717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-7-2026)
Totaal volume 3.576 (2.642 Calls, 934 Puts)
Totaal open interest bij opening 32.591 (21.600 Calls, 10.991 Puts)
Call / Put ratio 2,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--19,49-- -- --------0 --
17-07-26 22,00--17,49-- -- --------0 --
17-07-26 24,00--15,49-- -- --------0 --
17-07-26 25,00--14,49-- -- --------0 --
17-07-26 26,00--13,49-- -- --------0 --
17-07-26 27,00--12,49-- -- --------0 --
17-07-26 28,00--11,49-- -- --------0 --
17-07-26 29,00--10,49-- -- 9,9010,75----0 --
17-07-26 30,009,009,49-- -- ----9,009,002 29-6
17-07-26 31,00--8,49-- -- --------0 --
17-07-26 32,007,007,49-0,49 -6,5% ----7,007,001 14:30
17-07-26 33,006,346,49-- -- ----6,345,782 7-7
17-07-26 33,50--5,99-- -- --------0 --
17-07-26 34,004,605,50-- -- ----4,604,403 6-7
17-07-26 34,50--5,00-- -- --------0 --
17-07-26 35,004,404,50-- -- 4,174,474,403,80328 7-7
17-07-26 35,503,154,00-- -- ----3,153,158 6-7
17-07-26 36,003,403,51-0,11 -3,1% ----3,602,7275 17:23
17-07-26 36,503,023,03-- -- ----3,023,021 7-7
17-07-26 37,002,642,57+0,07 +2,7% ----2,641,9015 16:00
17-07-26 37,500,792,12-- -- 1,822,06----3 6-7
17-07-26 38,001,701,72-0,02 -1,2% ----1,700,999 17:02
17-07-26 38,501,201,36-- -- 1,051,261,201,135 13-7
17-07-26 39,000,861,05-0,19 -18,1% 0,690,920,860,51100 16:43
17-07-26 39,500,600,79-0,19 -24,1% 0,31--0,640,40240 17:25
17-07-26 40,000,460,57-0,11 -19,3% ----0,460,2729 16:08
17-07-26 40,500,270,40-0,13 -32,5% ----0,270,2012 14:30
17-07-26 41,000,130,28-0,15 -53,6% --1,250,150,138 14:37
17-07-26 41,500,090,20-0,11 -55,0% ----0,090,093 14:50
17-07-262.39742,000,070,14-0,08 -57,1% --0,500,090,077 12:43
17-07-26 42,500,040,10-0,06 -60,0% --0,080,040,046 14:49
17-07-26 43,000,060,07-- -- ----0,070,0635 13-7
17-07-2647344,000,080,03-0,02 -66,7% ----0,080,087 13-7
17-07-2619445,000,010,010,00 0,0% ----0,010,0110 16:00
17-07-2644146,000,010,010,00 0,0% ----0,010,012 09:01
17-07-2654347,000,050,02-- -- --0,050,050,04101 8-7
17-07-269748,000,090,01-- -- ----0,090,092 19-6
17-07-2610149,000,020,01+0,01 +100,0% ----0,020,021 3-7
17-07-2616850,000,020,01-- -- ----0,020,0210 29-6
17-07-261752,000,060,01-- -- ----0,060,065 16-6
17-07-2610954,000,030,01-- -- ----0,040,036 16-6
17-07-26 56,00--0,01-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 18,00--21,54-- -- 20,9521,80----0 --
21-08-26 20,00--19,54-- -- --------0 --
21-08-26 22,00--17,55-- -- --------0 --
21-08-26 24,00--15,56-- -- --------0 --
21-08-26 26,00--13,58-- -- --------0 --
21-08-26 27,00--12,59-- -- --------0 --
21-08-26 28,00--11,60-- -- --------0 --
21-08-26 29,00--10,62-- -- --------0 --
21-08-269130,008,659,65-0,27 -2,8% ----8,658,6588 24-6
21-08-26 31,00--8,69-- -- --------0 --
21-08-26 32,007,297,75-0,46 -5,9% ----7,297,291 14:30
21-08-26 33,006,696,81-- -- ----6,696,691 7-7
21-08-26 34,004,955,92-- -- ----4,954,951 6-7
21-08-26 35,004,425,07-0,65 -12,8% 4,755,104,564,304 15:35
21-08-26 36,004,054,29-- -- ----4,054,051 13-7
21-08-26 37,002,993,55-0,56 -15,8% ----3,002,99103 10:59
21-08-26 38,002,712,91-0,20 -6,9% --3,452,712,297 16:22
21-08-26 39,002,282,32-0,04 -1,7% ----2,282,063 17:02
21-08-2648640,001,801,84-0,17 -9,2% 1,40--1,801,41169 16:34
21-08-26 41,001,101,44-0,34 -23,6% ----1,101,101 13:41
21-08-26 42,000,881,12-0,24 -21,4% 0,701,500,890,884 10:24
21-08-26 43,000,830,85-0,02 -2,4% ----0,830,679 16:34
21-08-26 44,000,610,67-0,06 -9,0% 0,600,680,610,61201 15:54
21-08-26 45,000,510,52-0,01 -1,9% ----0,510,517 16:00
21-08-26 46,000,330,41-0,08 -19,5% --0,450,330,33202 09:16
21-08-26 47,000,250,33-0,08 -24,2% ----0,250,252 13:01
21-08-26 48,000,350,25-- -- ----0,390,35106 9-7
21-08-26 50,000,260,14-- -- 0,100,190,260,261 9-7
21-08-26 52,000,680,07-- -- ----0,680,6810 3-6
21-08-2618054,000,470,04-0,01 -25,0% ----0,470,47106 3-6
21-08-26 56,000,370,02-- -- 0,010,070,370,3771 3-6
18-09-26 16,00--23,57-- -- --------0 --
18-09-26 18,00--21,59-- -- --------0 --
18-09-26 20,0022,4519,62-- -- ----22,4522,453 2-6
18-09-26 22,00--17,64-- -- --------0 --
18-09-26 24,00--15,68-- -- 15,0515,90----0 --
18-09-26 26,00--13,71-- -- --------0 --
18-09-26 27,00--12,74-- -- --------0 --
18-09-26 28,0013,2011,77-- -- ----13,2013,201 25-5
18-09-26 29,00--10,81-- -- --------0 --
18-09-262730,009,809,87-0,30 -3,0% ----9,809,802 17-6
18-09-26 31,007,408,93-- -- ----7,407,403 6-7
18-09-26 32,007,908,03-- -- 7,758,057,907,904 7-7
18-09-26 33,007,107,13-0,03 -0,4% ----7,106,554 16:03
18-09-26 34,006,106,32-0,22 -3,5% ----6,105,658 15:56
18-09-26 35,006,405,53-- -- ----6,406,0511 8-7
18-09-26 36,004,554,75-- -- ----4,554,292 29-6
18-09-26 37,004,134,06-- -- ----4,134,131 10-7
18-09-26 38,003,303,47-0,17 -4,9% 3,243,483,302,8829 16:29
18-09-26 39,002,852,89-0,04 -1,4% ----2,852,407 16:09
18-09-266.21040,002,202,42-0,12 -5,0% ----2,202,201 13-7
18-09-26 41,002,062,01-- -- ----2,062,061 10-7
18-09-26 42,001,601,66-0,06 -3,6% ----1,601,452 16:38
18-09-26 43,001,331,37-0,04 -2,9% 1,231,461,331,156 16:34
18-09-26 44,001,161,14+0,02 +1,8% ----1,160,9445 16:34
18-09-26 45,000,900,94-0,04 -4,3% ----0,900,901 10:26
18-09-26 46,000,680,78-0,10 -12,8% --0,850,680,681 13:00
18-09-26 48,000,460,54-0,08 -14,8% 0,420,600,460,42147 13:29
18-09-26 50,000,430,39-- -- ----0,430,432 10-7
18-09-26 52,000,370,26-- -- ----0,370,3757 9-7
18-09-2641154,000,150,21-0,05 -23,8% ----0,150,151 1-7
18-09-26 56,000,140,17-- -- ----0,140,1450 7-7
18-09-26 58,000,060,14-- -- 0,053,600,060,061 3-7
18-09-26 60,000,050,10-- -- --------1 8-7
18-09-26 65,000,040,05-0,01 -20,0% ----0,050,048 13:10
18-09-2614270,000,010,02-- -- ----0,010,011 13-7
18-09-2610775,000,010,01-- -- ----0,010,011 29-6
18-09-264780,000,010,01-- -- 0,010,060,010,011 18-6
18-09-261085,000,010,02-- -- --0,060,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,040,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 16,0023,3023,63-- -- ----23,3023,204 14-5
18-12-26 18,3521,0521,32-- -- ----21,0521,0520 7-7
18-12-26 20,00--19,74-- -- --------0 --
18-12-26 22,0031,5017,79+13,71 +77,1% ----31,5031,501 13-8
18-12-26 22,9420,2016,88-- -- ----20,2020,2010 17-2
18-12-26 24,0017,4515,87-- -- 15,5515,9017,4517,4520 8-7
18-12-261325,0016,7514,93-0,28 -1,9% ----16,7516,755 3-3
18-12-26 26,0012,8114,00-- -- ----12,8112,819 6-7
18-12-26 27,00--13,09-- -- --------0 --
18-12-26 27,5311,5212,58-- -- 12,3012,6011,5211,523 12-5
18-12-26328,0010,0912,17-0,27 -2,2% ----10,0910,093 23-6
18-12-26 29,00--11,28-- -- --------0 --
18-12-26 30,0010,3010,42-- -- ----10,3010,302 7-7
18-12-2618632,128,008,69-0,22 -2,5% 8,408,758,008,002 10:38
18-12-26 34,006,557,29-- -- ----6,556,058 1-7
18-12-26 36,705,505,51-0,01 -0,2% ----5,505,45902 16:51
18-12-26 38,004,744,83-- -- ----4,744,564 13-7
18-12-26 40,003,633,84-0,21 -5,5% ----3,633,3636 16:58
18-12-26 42,003,023,12-0,10 -3,2% 2,00--3,022,646 16:58
18-12-26 44,002,472,48-- -- 0,20--2,472,471 10-7
18-12-2627545,881,991,99-0,20 -10,1% ----1,991,984 10-7
18-12-26 48,001,401,54-0,14 -9,1% --------2 09:40
18-12-26 50,001,451,22-- -- --2,50----1 9-7
18-12-26 52,001,280,97-- -- ----1,281,142 8-7
18-12-26 54,000,840,77-- -- ----0,840,841 9-7
18-12-26 55,000,610,71-0,10 -14,1% ----0,610,612 15:55
18-12-26 56,000,510,61-0,10 -16,4% ----0,510,512 15:40
18-12-26 58,000,450,48-- -- ----0,450,452 25-6
18-12-26 60,000,280,39-- -- --------1 8-7
18-12-26 65,000,190,25-- -- --------1 8-7
18-12-26 70,000,160,15-- -- ----0,160,162 9-7
18-12-26 80,000,060,02-- -- ----0,060,061 7-7
18-12-262790,000,080,010,00 0,0% ----0,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0024,2023,67-- -- ----24,2023,902 11-6
19-03-27 18,00--21,75-- -- 21,1522,00----0 --
19-03-27 20,0021,3519,85-- -- ----21,3521,351 27-4
19-03-27 22,00--18,01-- -- --------0 --
19-03-27 24,0016,5016,17-- -- ----16,5016,5040 10-7
19-03-27 26,0014,5014,39-- -- ----14,5014,501 27-5
19-03-27 27,00--13,53-- -- 13,0513,60----0 --
19-03-27 28,00--12,66-- -- --------0 --
19-03-27 29,00--11,86-- -- --------0 --
19-03-27 30,0010,4011,05-0,65 -5,9% ----10,4010,401 10:23
19-03-27 32,008,959,57-- -- ----8,958,952 30-6
19-03-27 34,007,908,18-- -- ----7,907,9029 13-7
19-03-27 36,007,226,90-- -- --------1 10-7
19-03-27 38,005,805,86-0,06 -1,0% ----5,805,653 16:30
19-03-271.85640,004,524,84-0,20 -4,1% 4,604,914,524,521 14:59
19-03-27 42,004,454,15-- -- ----4,704,4534 8-7
19-03-27 44,003,003,46-0,46 -13,3% ----3,053,0010 15:23
19-03-27 46,002,852,87-- -- ----2,852,853 9-7
19-03-27 48,002,052,39-- -- ----2,052,052 6-7
19-03-27 50,002,231,99-- -- --------10 9-7
19-03-27 52,001,501,65-0,15 -9,1% 1,451,671,501,508 12:06
19-03-27 55,001,321,26-- -- ----1,441,3222 9-7
19-03-27 60,000,570,81-- -- ----0,570,572 3-7
19-03-276070,000,350,35-0,02 -5,7% ----0,350,357 09:12
18-06-27 16,00--23,88-- -- --------0 --
18-06-27 18,00--21,98-- -- --------0 --
18-06-27 20,00--20,12-- -- --------0 --
18-06-27 22,00--18,34-- -- 17,7518,60----0 --
18-06-27 24,00--16,58-- -- --------0 --
18-06-27 25,0014,1015,73-- -- ----14,1014,101 6-7
18-06-27 26,0013,5514,84-- -- ----13,5513,5510 22-6
18-06-27 27,00--14,07-- -- --------0 --
18-06-27 28,0012,8013,25-- -- ----12,8012,801 12-5
18-06-27 29,00--12,46-- -- --------0 --
18-06-27 30,0011,1511,71-0,56 -4,8% ----11,1511,151 09:24
18-06-27 32,009,6010,27-- -- 10,0510,509,609,601 1-7
18-06-27 34,008,508,94-0,11 -1,2% ----8,508,501 09:46
18-06-27 35,008,458,31-- -- ----8,458,453 10-7
18-06-27 36,007,857,73+0,12 +1,6% ----7,857,452 17:11
18-06-27 38,007,106,63-- -- ----7,107,101 9-7
18-06-27 40,005,555,80-- -- ----5,555,552 13-7
18-06-278142,004,145,07-0,40 -7,9% 4,675,054,144,1480 1-7
18-06-2721444,004,754,31-0,32 -7,4% ----4,834,7513 8-7
18-06-27 45,003,974,00-- -- ----3,973,975 10-7
18-06-27 46,003,823,71-- -- ----3,823,824 9-7
18-06-27 48,003,453,17-- -- ----3,453,4516 8-7
18-06-27 50,002,562,73-0,17 -6,2% 2,472,702,562,4444 15:54
18-06-27 55,002,111,89-- -- --------10 13-7
18-06-27 60,001,161,31-0,15 -11,5% --1,401,161,1622 09:26
18-06-27 70,000,530,65-- -- 0,450,74----4 9-7
18-06-27 80,000,310,36-- -- --3,000,310,2530 24-6
18-06-273.26790,000,300,19-0,01 -5,3% ----0,300,301 31-3
18-06-27 100,000,390,10-- -- ----0,390,3940 12-3
18-06-2726120,000,070,03-0,02 -66,7% ----0,070,072 31-3
17-12-27 15,0024,4525,02-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3522,03+19,32 +87,7% ----41,3541,352 16-10
17-12-27 22,9418,8518,12-- -- ----18,8518,853 9-7
17-12-27 24,00--17,22-- -- --------0 --
17-12-27 25,0014,6516,44-- -- ----14,6514,651 26-6
17-12-27 26,0013,8015,65-- -- ----13,8013,804 3-7
17-12-27 27,5313,0014,50-- -- ----13,0013,001 2-7
17-12-27 30,0013,4012,75-- -- ----13,4013,352 8-7
17-12-27 32,1212,5011,40-- -- ----12,5012,502 8-7
17-12-27 36,707,788,79-- -- --------5 2-7
17-12-27 40,006,807,28-0,48 -6,6% ----6,806,802 10:24
17-12-27 45,885,205,22-- -- ----5,205,2010 10-7
17-12-27 50,003,424,09-0,67 -16,4% --------3 09:27
17-12-27 55,003,303,07-- -- ----3,303,302 9-7
17-12-2713560,002,552,29-0,14 -6,1% --3,45----4 13-7
17-12-2774870,001,221,33-0,07 -5,3% ----1,221,221 7-7
17-12-27 80,000,820,84-- -- ----0,820,823 7-7
17-12-27 90,000,450,51-- -- ----0,450,4411 22-6
17-12-27 100,000,260,30-- -- ----0,260,2620 3-7
17-12-27 120,000,130,11-- -- ----0,130,131 23-6
16-06-28 20,00--20,98-- -- --------0 --
16-06-28 24,00--17,98-- -- --------0 --
16-06-28 26,00--16,50-- -- --------0 --
16-06-28 28,00--15,12-- -- --------0 --
16-06-28 30,00--13,79-- -- --------0 --
16-06-28 35,0011,2510,91-- -- 9,5012,1511,2511,251 7-7
16-06-28 40,007,758,50-- -- ----7,757,751 24-6
16-06-28 45,006,106,73-- -- ----6,106,101 6-7
16-06-28 50,005,805,26-- -- ----5,805,801 8-7
16-06-28 55,00--4,14-- -- --------0 --
16-06-28 60,003,153,30-- -- ----3,153,152 13-7
16-06-28 80,00--1,50-- -- --------0 --
15-12-28 15,0025,0525,50-- -- ----25,0525,0510 19-6
15-12-28 20,0019,5021,58-- -- 19,9523,0019,5019,501 3-7
15-12-281424,0018,7518,70-0,28 -1,5% ----18,7518,759 17-6
15-12-28 25,0016,5817,98-- -- ----16,5816,5810 26-6
15-12-28 26,0027,0017,26-- -- 15,6518,7027,0027,001 30-1
15-12-28 28,0022,1015,84-- -- 14,3517,4022,1022,1010 4-2
15-12-28 30,0015,8014,57-- -- ----15,8015,802 8-7
15-12-28 35,0012,7011,77-- -- 10,5513,3012,7012,701 8-7
15-12-28 40,009,509,60-- -- ----9,509,501 13-7
15-12-28 45,007,307,94-- -- ----7,307,301 30-6
15-12-28 50,006,826,53-- -- ----7,056,823 8-7
15-12-28 55,006,055,31-- -- ----6,056,051 8-6
15-12-2840760,004,904,34-0,28 -6,5% ----4,904,8810 8-7
15-12-28 70,002,502,92-- -- ----2,502,501 3-7
15-12-28 80,001,952,00-- -- ----1,951,951 6-7
15-12-28 90,002,251,40-- -- ----2,252,251 2-6
15-12-28 100,001,700,99-- -- 0,481,781,701,701 2-6
15-12-28134120,000,730,50+0,18 +36,0% ----0,730,732 7-7
15-12-28128150,000,470,20+0,05 +25,0% --0,910,480,472 10-7
21-12-29 15,00--25,99-- -- --------0 --
21-12-294020,0029,7522,39-0,13 -0,6% ----29,7529,752 10-3
21-12-29 24,00--19,76-- -- --------0 --
21-12-29 25,0017,5019,11-- -- ----17,5017,501 3-7
21-12-29 26,00--18,45-- -- --------0 --
21-12-29 28,0041,1517,20+23,95 +139,2% 15,8019,1541,1541,151 13-11
21-12-29 30,0017,4015,99-- -- ----17,4017,4011 9-7
21-12-2933135,0015,9513,36+0,28 +2,1% ----15,9515,951 8-7
21-12-29 40,0012,1011,50-- -- 9,40--12,1012,102 10-7
21-12-29 45,009,1010,24-- -- ----9,109,077 1-7
21-12-29 50,008,459,06-- -- 7,0010,058,558,4542 13-7
21-12-29 55,006,957,98-- -- ----6,956,6574 24-6
21-12-2978860,006,306,82-0,52 -7,6% ----6,406,25221 13-7
21-12-29 70,004,604,78-0,18 -3,8% 3,715,854,604,6010 14:02
21-12-29 80,003,613,83-- -- --4,253,623,5464 7-7
21-12-29 90,003,803,15-- -- 1,923,783,803,802 2-6
21-12-29 100,002,002,47-- -- ----2,002,001 23-6
21-12-29 120,001,511,59-- -- --4,501,511,513 12-5
21-12-29 150,000,880,86-- -- ----0,880,882 2-7
20-12-30 15,00--26,37-- -- --------0 --
20-12-30 20,0024,0023,02-- -- ----24,0024,004 10-7
20-12-30 24,00--20,65-- -- --------0 --
20-12-30 25,0020,2520,08-- -- --21,2520,2520,251 1-6
20-12-30 26,0020,7519,53-- -- ----20,7520,751 22-5
20-12-30 28,0019,3518,33-- -- ----19,3519,351 10-7
20-12-30 30,0016,1017,73-- -- ----16,1016,103 3-7
20-12-30 35,0015,9015,39-- -- ----15,9015,25311 7-7
20-12-30 40,0013,4013,38+0,02 +0,1% ----13,4013,4087 13:30
20-12-30 45,0010,8011,65-- -- ----10,8010,6040 2-7
20-12-30 50,0011,0110,27-- -- ----11,0111,011 9-7
20-12-30 55,009,109,13-- -- --10,509,108,8574 7-7
20-12-3039260,008,408,20-0,10 -1,2% 6,2510,108,408,401 10-7
20-12-30 70,006,716,79-- -- 4,10--6,716,711 9-7
20-12-30 80,005,355,62-- -- 4,20--5,355,3520 1-6
20-12-30 90,003,804,65-- -- ----3,803,804 22-6
20-12-30 100,004,003,89-- -- ----4,004,001 17-6
20-12-30 120,002,502,74-- -- ----2,502,502 19-6
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?