Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 39,9939,52+0,47 +1,2% 40,61539,84859.28314:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 8.890 (7.866 Calls, 1.024 Puts)
Totaal open interest bij opening 92.254 (65.189 Calls, 27.065 Puts)
Call / Put ratio 7,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2522,17-- -- --------0 5-3
19-06-26 20,0021,0020,17-- -- ----21,0021,003 5-6
19-06-26 22,0023,7618,17-- -- --------0 4-2
19-06-26 24,0020,1016,17-- -- --------0 19-2
19-06-262725,0018,1415,17-0,63 -4,2% ----18,1418,141 18-3
19-06-26 26,00--14,17-- -- --------0 --
19-06-26 27,00--13,18-- -- --------0 --
19-06-26228,0010,9012,18-- -- ----10,9010,902 18-5
19-06-26 29,0011,3011,18-- -- --------0 25-5
19-06-26 30,0010,9010,18-- -- ----10,9010,901 5-6
19-06-26 32,00--8,18-- -- --------0 --
19-06-26 33,009,257,19-- -- --------0 2-6
19-06-26 34,005,056,22-- -- --------0 15-5
19-06-2611735,008,115,27-- -- ----8,118,112 2-6
19-06-26 36,004,104,32-0,22 -5,1% 3,55--4,103,75200 8-6
19-06-26 36,50--3,86-- -- --------0 --
19-06-26 37,006,253,44-- -- --------0 2-6
19-06-26 37,50--3,02-- -- --------0 --
19-06-26 38,002,452,62-- -- --------0 4-6
19-06-26 38,50--2,24-- -- --------0 --
19-06-26 39,002,001,91-- -- --------0 4-6
19-06-26 39,50--1,59-- -- --------0 --
19-06-26 40,001,081,37-0,29 -21,2% --2,051,251,08227 17:26
19-06-26 40,50--1,15-- -- --------0 --
19-06-26 41,000,750,95-0,20 -21,1% ----0,780,759 17:05
19-06-26 41,501,050,83-- -- ----1,050,9527 5-6
19-06-26 42,000,500,69-0,19 -27,5% 0,40--0,670,5083 17:28
19-06-26 42,50--0,60-- -- --------1 8-6
19-06-26 43,000,340,50-0,16 -32,0% ----0,400,34130 8-6
19-06-26 44,000,310,36-0,05 -13,9% 0,101,800,310,312 8-6
19-06-26 45,000,180,26-0,08 -30,8% 0,031,050,220,1810 17:23
19-06-26 46,000,200,17-- -- ----0,260,2022 5-6
19-06-26 47,000,100,100,00 0,0% ----0,100,1010 8-6
19-06-26 48,000,490,06-- -- --------0 2-6
19-06-261.55049,000,370,04-- -- ----0,370,211.547 2-6
19-06-265.83950,000,070,02-- -- --4,000,070,075 5-6
19-06-26 52,000,17---- -- 0,020,11----0 2-6
19-06-2624.97754,000,12---- -- 0,010,10----0 2-6
19-06-266.27755,000,110,14-- -- --0,100,130,04497 2-6
19-06-261.04756,000,02---- -- --------0 15-5
19-06-261.05358,000,010,09-- -- 0,010,080,010,011 19-5
19-06-262.61760,000,020,06-- -- ----0,020,021 2-6
19-06-2640865,000,020,03-- -- --0,060,020,022 12-5
19-06-263.72870,000,010,02-0,01 -50,0% ----0,010,011 8-6
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2640180,000,010,010,00 0,0% 0,010,060,010,011 14-5
19-06-26685,000,08---- -- --------0 22-1
19-06-267790,000,01---- -- --0,01----0 14-5
19-06-261100,000,030,01-- -- --0,010,030,031 16-1
19-06-2637110,000,02---- -- --0,03----0 27-11
17-07-26 20,00--20,21-- -- --------0 --
17-07-26 22,00--18,22-- -- --------0 --
17-07-26 24,00--16,22-- -- --------0 --
17-07-26 26,00--14,23-- -- --------0 --
17-07-26 27,00--13,24-- -- --------0 --
17-07-26 28,00--12,25-- -- --------0 --
17-07-26 29,00--11,26-- -- --------0 --
17-07-26 30,00--10,34-- -- --------0 --
17-07-26 32,00--8,40-- -- --------0 --
17-07-26 33,00--7,43-- -- --------0 --
17-07-26 34,006,256,56-0,31 -4,7% ----6,256,2510 8-6
17-07-262635,006,025,70-- -- ----6,026,022 4-6
17-07-26 36,005,304,88-- -- ----5,305,309 5-6
17-07-261337,006,154,11-- -- ----6,156,152 2-6
17-07-2610338,003,553,41-- -- ----3,553,402 4-6
17-07-2610339,002,802,78-- -- ----2,802,803 4-6
17-07-26 40,002,002,24-0,24 -10,7% ----2,252,003 17:17
17-07-26 41,001,801,84-0,04 -2,2% ----1,801,8040 8-6
17-07-26 42,001,301,52-0,22 -14,5% ----1,391,307 8-6
17-07-26 43,001,101,22-0,12 -9,8% ----1,101,0414 8-6
17-07-26 44,000,900,97-0,07 -7,2% ----0,900,901 8-6
17-07-26 45,000,700,79-0,09 -11,4% ----0,700,6526 15:52
17-07-26 46,000,680,62-- -- ----0,680,682 5-6
17-07-26 47,000,450,51-0,06 -11,8% ----0,450,45100 8-6
17-07-269748,000,800,41-- -- ----0,850,80114 2-6
17-07-26 49,000,380,34-- -- ----0,380,381 5-6
17-07-26 50,000,220,28-0,06 -21,4% ----0,220,221 16:17
17-07-261752,000,330,19-- -- ----0,330,335 2-6
17-07-2611054,000,310,14-- -- ----0,310,2111 2-6
17-07-26 56,00--0,10-- -- --------0 --
17-07-26 58,00--0,05-- -- --------0 --
17-07-26 60,00--0,03-- -- --------0 --
21-08-26 20,00--20,27-- -- --------0 --
21-08-26 22,00--18,29-- -- --------0 --
21-08-26 24,00--16,34-- -- --------0 --
21-08-26 26,00--14,42-- -- --------0 --
21-08-26 27,00--13,44-- -- --------0 --
21-08-26 28,00--12,47-- -- --------0 --
21-08-26 29,00--11,52-- -- --------0 --
21-08-26 30,0011,4010,57-- -- ----11,4011,401 5-6
21-08-26 32,00--8,75-- -- --------0 --
21-08-26 33,00--7,89-- -- --------0 --
21-08-26 34,006,857,04-0,19 -2,7% ----6,856,853 8-6
21-08-26 35,00--6,25-- -- --------0 --
21-08-26436,004,225,50-- -- ----4,224,221 28-5
21-08-26 37,004,924,80+0,12 +2,5% ----4,924,9214 8-6
21-08-26 38,004,104,17-- -- ----4,104,105 25-5
21-08-26 39,004,013,60-- -- ----4,014,013 5-6
21-08-26 40,003,113,12-0,01 -0,3% ----3,112,6711 16:06
21-08-26 41,002,402,68-0,28 -10,4% ----2,492,407 8-6
21-08-261442,002,382,32-- -- ----2,382,381 4-6
21-08-26 43,001,851,99-0,14 -7,0% ----1,851,851 8-6
21-08-26 44,001,441,69-0,25 -14,8% ----1,441,4448 8-6
21-08-261845,001,621,44-- -- ----1,751,623 3-6
21-08-2610346,001,411,22-- -- ----1,411,411 3-6
21-08-26 47,00--1,07-- -- --------0 --
21-08-26 48,000,740,90-0,16 -17,8% ----0,740,7453 8-6
21-08-2614350,000,780,67-- -- ----0,780,7222 4-6
21-08-265552,000,680,50-- -- ----0,680,6810 3-6
21-08-2618054,000,470,35-- -- ----0,470,47106 3-6
21-08-26 56,000,370,24-- -- --------0 3-6
18-09-26 16,00--24,31-- -- --------0 --
18-09-26 18,00--22,33-- -- --------0 --
18-09-26 20,0022,4520,36-- -- --------0 2-6
18-09-26 22,00--18,39-- -- --------0 --
18-09-26 24,00--16,44-- -- --------0 --
18-09-26 26,00--14,53-- -- --------0 --
18-09-26228,0013,2012,63-- -- ----13,2013,201 25-5
18-09-26 29,00--11,66-- -- --------0 --
18-09-262830,0013,4010,79-- -- ----13,4013,404 2-6
18-09-265332,009,689,04-- -- ----9,689,6815 19-5
18-09-26 34,007,757,42-- -- ----7,807,752 5-6
18-09-2623435,007,456,68-- -- ----7,457,452 3-6
18-09-26 36,006,005,96-- -- --------0 4-6
18-09-26 38,004,854,68-- -- ----4,854,857 5-6
18-09-26 40,003,453,64-0,19 -5,2% --4,503,653,265.048 8-6
18-09-26 42,002,542,78-0,24 -8,6% ----2,802,5452 8-6
18-09-26 44,001,992,13-0,14 -6,6% ----2,001,996 8-6
18-09-26 46,001,401,62-0,22 -13,6% ----1,401,4045 8-6
18-09-26 48,001,271,24-- -- ----1,351,27175 5-6
18-09-26 50,000,860,95-0,09 -9,5% ----0,860,821.534 8-6
18-09-26 52,000,780,75-- -- --0,750,780,783 5-6
18-09-2640754,000,550,58-- -- ----0,550,556 4-6
18-09-2691256,000,490,45-- -- ----0,490,488 4-6
18-09-26 58,000,330,35-0,02 -5,7% 0,053,600,330,331 8-6
18-09-26 60,000,260,29-0,03 -10,3% ----0,260,261 8-6
18-09-2634565,000,160,17-- -- ----0,160,105 2-6
18-09-2614370,000,030,10-- -- ----0,030,031 1-6
18-09-26 75,000,060,04+0,02 +50,0% ----0,060,061 8-6
18-09-26 80,000,040,02-- -- --0,090,040,041 5-6
18-09-261085,000,010,01-- -- ----0,010,011 2-6
18-09-265090,000,050,02-- -- ----0,050,0510 1-4
18-09-2625100,000,050,010,00 0,0% ----0,050,0520 2-2
18-09-262110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,0023,3024,35-- -- --------0 14-5
18-12-26 18,3535,0022,06+12,94 +58,7% --------0 15-12
18-12-26 20,00--20,47-- -- --------0 --
18-12-26 22,0031,5018,61+12,89 +69,3% --------0 13-8
18-12-26 22,9420,2017,73-- -- --------0 17-2
18-12-26 24,0017,7016,72-- -- --------0 27-4
18-12-26 25,0016,7515,80-- -- --------0 3-3
18-12-26 26,0014,3814,88-- -- --------0 26-5
18-12-26 27,5311,5213,50-- -- --------0 12-5
18-12-26 28,00--13,07-- -- --------0 --
18-12-26 29,00--12,24-- -- --------0 --
18-12-26 30,0012,0011,41-- -- --------0 3-6
18-12-26 32,1211,809,76-- -- --------0 2-6
18-12-26 34,008,108,36-0,26 -3,1% ----8,108,101 8-6
18-12-26 36,707,006,60-- -- --------0 3-6
18-12-26 38,005,705,85-0,15 -2,6% ----5,705,706 8-6
18-12-26 40,004,584,87-0,29 -6,0% ----4,724,5225 16:55
18-12-264242,004,453,98-- -- ----4,454,451 3-6
18-12-261.08444,004,503,27-- -- 0,20--4,604,00150 2-6
18-12-26 45,882,952,71-- -- ----2,952,951 5-6
18-12-2687548,002,292,19-0,26 -11,9% ----2,292,2910 3-6
18-12-26 50,001,961,82-- -- ----2,001,8624 5-6
18-12-2665352,002,011,47-- -- ----2,012,0115 2-6
18-12-2673654,001,751,22-0,15 -12,3% ----1,751,505 2-6
18-12-26 55,001,001,11-0,11 -9,9% ----1,001,002 17:27
18-12-2616256,001,051,00-- -- ----1,051,0520 4-6
18-12-265158,000,860,84-- -- ----0,860,861 4-6
18-12-2674660,000,750,69-- -- ----0,810,7517 3-6
18-12-26 65,000,480,46-- -- ----0,480,481 5-6
18-12-261.80570,000,140,30-- -- ----0,140,141 29-5
18-12-26 80,000,130,13-- -- ----0,130,131 5-6
18-12-262790,000,080,03-- -- ----0,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-2697120,000,02---- -- --0,09----0 24-2
19-03-27 16,00--24,49-- -- --------0 --
19-03-27 18,00--22,59-- -- --------0 --
19-03-27 20,0021,3520,70-- -- --------0 27-4
19-03-27 22,00--18,84-- -- --------0 --
19-03-27 24,00--17,03-- -- --------0 --
19-03-27 26,0014,5015,26-- -- --------0 27-5
19-03-27 28,00--13,61-- -- --------0 --
19-03-27 29,00--12,81-- -- --------0 --
19-03-27 30,0012,7012,05-- -- ----12,7012,502 5-6
19-03-27 32,0010,5010,57-- -- --------0 4-6
19-03-27 34,0011,509,21-- -- --------0 2-6
19-03-27 36,009,767,91-- -- --------0 2-6
19-03-27 38,007,206,76-- -- ----7,207,2010 5-6
19-03-27 40,007,205,77-- -- --------0 2-6
19-03-27 42,004,855,01-- -- --------0 4-6
19-03-27 44,004,504,19-- -- ----4,504,204 5-6
19-03-27 46,003,353,57-0,22 -6,2% ----3,353,351 16:33
19-03-27 48,003,283,02-- -- ----3,303,282 5-6
19-03-27 50,002,432,56-0,13 -5,1% ----2,482,3364 8-6
19-03-27 52,002,242,17-- -- --3,012,242,2417 5-6
19-03-27 55,001,851,73-- -- ----1,851,853 5-6
19-03-27 60,001,551,16-- -- --------0 2-6
19-03-27670,000,370,56-- -- ----0,370,374 14-5
18-06-27 25,0017,8016,59-- -- --------0 3-6
18-06-27 26,00--15,73-- -- --------0 --
18-06-27528,0012,8014,15-- -- ----12,8012,801 12-5
18-06-27 30,0012,8512,64-- -- --------0 25-5
18-06-27 35,0011,009,30-- -- --------0 2-6
18-06-27 40,007,006,65-- -- ----7,107,002 5-6
18-06-27 45,004,554,75-0,20 -4,2% ----4,754,556 17:01
18-06-27 50,003,153,33-0,18 -5,4% ----3,153,151 8-6
18-06-27 55,002,792,36-- -- --------0 2-6
18-06-27 60,001,651,68-0,03 -1,8% --8,001,651,653 8-6
18-06-27 70,000,950,92-- -- ----0,950,952 5-6
18-06-27 80,000,500,52-0,02 -3,8% --3,000,500,5010 8-6
18-06-27 90,000,300,30-- -- --------0 31-3
18-06-27237100,000,390,19-- -- ----0,390,3940 12-3
18-06-27 120,000,070,04-- -- --------0 31-3
17-12-27 15,0037,6525,86+11,79 +45,6% --------0 8-12
17-12-27618,3541,3522,87-0,55 -2,4% --------0 16-10
17-12-27 22,9437,2019,07+18,13 +95,1% --------0 16-10
17-12-27 24,00--18,26-- -- --------0 --
17-12-27 25,0017,1517,51-0,36 -2,1% ----17,1517,151 16:33
17-12-27 26,0022,0416,76-- -- --------0 19-2
17-12-27 27,5318,7015,63-- -- --------0 13-2
17-12-27 30,0012,7013,86-- -- --------0 1-6
17-12-27 32,1212,5012,47-- -- --------0 4-6
17-12-27 36,7011,759,81-- -- --------0 2-6
17-12-27 40,008,758,19-- -- ----8,758,702 5-6
17-12-27 45,887,025,95-- -- --------0 2-6
17-12-2712750,005,404,79-- -- ----5,405,404 3-6
17-12-27 55,004,003,66-- -- --------0 3-6
17-12-27 60,002,752,86-0,11 -3,8% ----2,752,752 8-6
17-12-2770970,002,041,78-- -- ----2,041,8535 2-6
17-12-27 80,001,141,12-- -- ----1,141,141 5-6
17-12-27 90,000,720,75-- -- --------0 4-6
17-12-27115100,000,500,47-- -- ----0,500,5010 4-6
17-12-2724120,000,330,20-- -- ----0,370,332 3-6
15-12-28 15,0032,4026,60+5,80 +21,8% --------0 19-6
15-12-28 20,0025,3022,61-- -- --------0 2-6
15-12-28 24,0018,5019,69-- -- --------0 30-3
15-12-28 25,0018,0019,01-- -- --------0 22-5
15-12-28 26,0027,0018,35-- -- --------0 30-1
15-12-28 28,0022,1017,03-- -- --------0 4-2
15-12-28 30,0015,6515,82-- -- --------0 14-5
15-12-28 35,0012,8013,05-0,25 -1,9% ----12,8012,801 8-6
15-12-28 40,0011,2010,73-- -- ----11,2011,207 5-6
15-12-281.18245,009,008,84-- -- ----9,009,001 3-6
15-12-28 50,008,207,33-- -- --------0 2-6
15-12-2813455,006,056,13-0,36 -5,9% ----6,056,051 8-6
15-12-28 60,005,005,12-0,12 -2,3% ----5,005,0041 8-6
15-12-2826270,004,003,64-- -- ----4,004,0010 3-6
15-12-2856180,002,952,66-- -- ----2,952,905 2-6
15-12-28 90,002,251,98-- -- --------0 2-6
15-12-28171100,001,701,49-- -- ----1,701,701 2-6
15-12-28117120,001,070,88-- -- ----1,071,071 2-6
15-12-28128150,000,590,40-0,06 -15,0% --------0 3-6
21-12-29 20,0029,7523,66-- -- --------0 10-3
21-12-2910425,0018,6020,40-- -- ----18,6018,601 12-5
21-12-29 26,00--19,78-- -- --------0 --
21-12-29 28,0041,1518,61+22,54 +121,1% --------0 13-11
21-12-297730,0019,5017,53-- -- ----19,7019,503 2-6
21-12-29 35,0013,8514,97-- -- --------0 15-5
21-12-29 40,0012,7512,80-0,05 -0,4% ----12,7512,751 8-6
21-12-2911045,009,9010,99-- -- ----9,909,902 1-6
21-12-2910250,0010,009,49-- -- ----10,0010,001 3-6
21-12-29 55,009,308,23-- -- --------0 2-6
21-12-29 60,006,457,18-- -- --------0 15-5
21-12-29 70,005,755,53-- -- 5,00--5,755,755 5-6
21-12-29 80,004,934,32-- -- --------0 2-6
21-12-29 90,003,803,45-- -- --------0 2-6
21-12-29 100,003,102,78-- -- 2,256,05----0 2-6
21-12-2925120,001,511,86-0,09 -4,8% --4,501,511,513 12-5
21-12-29 150,001,371,11-- -- --------0 2-6
20-12-305720,0023,5024,61-- -- ----23,5023,502 29-5
20-12-303525,0020,2521,60-- -- ----20,2520,251 1-6
20-12-30 26,0020,7521,04-- -- --------0 22-5
20-12-30 28,0024,2019,99-- -- --------0 11-2
20-12-307930,0019,0018,91-- -- ----19,0019,003 25-5
20-12-30 35,0017,2016,58-- -- ----17,2017,204 5-6
20-12-30 40,0015,3514,56-- -- ----15,3514,502 5-6
20-12-30 45,0013,0012,81-- -- ----13,0013,001 5-6
20-12-3020450,0011,6511,38-- -- ----12,3011,508 3-6
20-12-3097755,0010,4010,15-- -- ----10,4010,402 3-6
20-12-3031260,009,959,12-- -- ----9,959,951 2-6
20-12-306970,006,557,42-- -- 4,6014,706,556,555 27-5
20-12-3011080,005,355,98-- -- 4,20--5,355,3520 1-6
20-12-30490,004,954,98-- -- 3,8012,404,954,951 26-5
20-12-3074100,003,984,15-- -- ----3,983,9820 22-5
20-12-301.331120,003,052,93-- -- ----3,053,051 2-6
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?