Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 31,74531,765-0,02 -0,1% 31,95531,661.635.30717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-7-2024)
Totaal volume 109 (81 Calls, 28 Puts)
Totaal open interest bij opening 120.632 (59.682 Calls, 60.950 Puts)
Call / Put ratio 2,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-08-24124,009,107,84-0,02 -0,3% 7,758,059,109,101 16-7
16-08-244126,007,805,84-0,02 -0,3% ----7,957,8010 15-7
16-08-24 27,00--4,89-0,01 -0,2% 4,655,30----0 --
16-08-24228,005,263,92-0,03 -0,8% ----5,265,262 18-7
16-08-24 28,50--3,44-0,03 -0,9% --------0 --
16-08-24529,003,712,98-0,03 -1,0% 2,973,103,713,711 23-7
16-08-24529,502,132,54-0,04 -1,6% ----2,132,135 25-7
16-08-246230,001,952,12-0,04 -1,9% 2,102,211,951,6846 25-7
16-08-2417631,001,381,38-0,05 -3,6% 1,361,481,381,382 26-7
16-08-247632,000,850,82-0,07 -8,5% 0,50--0,850,779 26-7
16-08-2435733,000,420,44-0,05 -11,4% --0,600,420,421 26-7
16-08-243.59934,000,200,22-0,03 -13,6% --0,750,200,204 26-7
16-08-2420835,000,100,12-0,03 -25,0% 0,080,130,100,103 26-7
16-08-2427236,000,060,06-0,01 -16,7% 0,040,080,060,064 26-7
16-08-243837,000,040,040,00 0,0% --0,070,040,043 25-7
16-08-245238,000,160,030,00 0,0% --0,200,160,153 12-7
16-08-241540,000,050,020,00 0,0% --0,050,050,051 11-7
16-08-24 42,00--0,020,00 0,0% --0,05----0 --
16-08-24 44,00--0,020,00 0,0% --0,04----0 --
20-09-2418818,0014,8213,89-0,02 -0,1% ----14,8614,82150 23-7
20-09-241520,007,6011,89+0,03 +0,3% 11,8512,107,607,601 11-3
20-09-241022,0011,909,95-0,03 -0,3% 9,8510,1511,9011,905 9-5
20-09-242024,0010,208,00-0,03 -0,4% ----10,2010,206 10-6
20-09-2411325,009,457,05-0,02 -0,3% ----9,459,452 29-5
20-09-2426226,007,206,10-0,02 -0,3% 6,106,257,257,204 22-7
20-09-2415327,006,955,17-0,02 -0,4% ----6,956,951 27-6
20-09-2421728,003,934,29-0,04 -0,9% 4,294,393,933,931 25-7
20-09-2418729,003,283,46-0,04 -1,2% 3,453,543,043,0326 25-7
20-09-24 29,50--3,07-0,04 -1,3% --------0 --
20-09-241.81930,002,542,69-0,04 -1,5% ----2,542,22132 25-7
20-09-241531,002,062,02-0,04 -2,0% 2,002,072,062,061 26-7
20-09-2494232,001,351,46-0,04 -2,7% --4,251,351,1121 25-7
20-09-241.72533,000,981,03-0,04 -3,9% 0,991,060,980,8211 25-7
20-09-241.55234,000,700,71-0,04 -5,6% ----0,710,7019 26-7
20-09-244.19035,000,430,48-0,03 -6,3% 0,440,500,430,3424 25-7
20-09-243.66836,000,260,33-0,03 -9,1% 0,290,350,260,243 25-7
20-09-2437837,000,210,23-0,02 -8,7% 0,190,250,210,212 26-7
20-09-247738,000,120,16-0,01 -6,3% 0,130,180,120,121 25-7
20-09-2468840,000,070,09-0,01 -11,1% 0,060,110,070,072 25-7
20-09-243242,000,240,050,00 0,0% ----0,240,2445 26-6
20-09-2445345,000,020,030,00 0,0% 0,01--0,020,0210 25-7
20-09-242550,000,220,020,00 0,0% --0,050,220,2020 14-5
18-10-24 24,00--8,15-0,02 -0,2% 7,908,55----0 --
18-10-24 26,00--6,27-0,02 -0,3% 6,256,40----0 --
18-10-24 27,00--5,40-0,04 -0,7% 5,355,50----0 --
18-10-24 28,00--4,54-0,03 -0,7% --------0 --
18-10-24 29,00--3,75-0,03 -0,8% 3,743,95----0 --
18-10-24 29,50--3,38-0,04 -1,2% 3,393,57----0 --
18-10-24530,003,503,03-0,04 -1,3% 3,023,213,503,505 23-7
18-10-24 31,002,422,38-0,03 -1,3% ----2,472,384 26-7
18-10-24432,001,671,84-0,05 -2,7% ----1,671,674 25-7
18-10-24533,001,261,39-0,04 -2,9% 1,371,501,261,265 25-7
18-10-24 34,00--1,04-0,03 -2,9% 1,011,11----0 --
18-10-24 35,000,800,77-0,03 -3,9% 0,740,830,800,806 26-7
18-10-24236,000,680,56-0,02 -3,6% 0,540,620,710,683 23-7
18-10-24 38,00--0,31-0,01 -3,2% --0,75----0 --
18-10-24 40,00--0,18-0,01 -5,6% 0,140,25----0 --
20-12-2413613,7618,1018,170,00 0,0% 18,1518,4018,1018,101 26-7
20-12-243316,0612,9615,92-0,02 -0,1% 15,9016,10----1 27-3
20-12-2420418,3518,1013,69-0,02 -0,1% 13,6513,9518,1018,101 14-5
20-12-2421220,6515,9511,50-0,03 -0,3% 11,4511,75----4 20-6
20-12-243022,008,5310,22-0,02 -0,2% --15,008,538,538 28-3
20-12-2433322,9412,159,35-0,02 -0,2% 9,359,5012,1512,153 19-6
20-12-241424,0010,008,40-0,02 -0,2% 8,408,5510,0010,002 3-7
20-12-2420625,2311,857,30-0,02 -0,3% 7,307,45----0 3-7
20-12-24726,004,606,65-0,02 -0,3% 6,656,804,604,601 22-3
20-12-246627,008,015,85-0,01 -0,2% --------1 10-6
20-12-2449727,536,905,45-0,04 -0,7% 5,455,60----0 1-7
20-12-243828,007,465,08-0,01 -0,2% 5,105,207,467,462 26-7
20-12-248129,004,774,37-0,03 -0,7% ----4,774,7712 19-7
20-12-2429230,003,703,72-0,03 -0,8% ----3,703,252 25-7
20-12-241.90632,122,552,54-0,03 -1,2% 2,26--2,552,555 26-7
20-12-2421234,001,941,76-0,02 -1,1% 1,10--1,941,941 24-7
20-12-24 35,0031,4032,24-- -- ----31,4031,401 21-8
20-12-245.15836,701,011,01-0,02 -2,0% --4,801,011,015 26-7
20-12-2416138,000,750,77-0,02 -2,6% ----0,750,751 26-7
20-12-24 40,0028,9028,11-- -- ----28,9028,901 5-9
20-12-242.95141,290,350,41-0,02 -4,9% ----0,350,353 25-7
20-12-24 45,0030,8524,21-- -- ----30,8530,851 1-8
20-12-241.53245,880,230,18-0,01 -5,6% 0,150,210,230,232 22-7
20-12-24 50,0020,8520,58-- -- ----20,8520,852 12-9
20-12-2413450,470,200,10-0,01 -10,0% ----0,200,208 27-6
20-12-24 55,0017,7317,33-- -- ----17,7317,734 11-9
20-12-24 60,0014,7014,38-- -- ----14,7014,4523 7-9
20-12-24 70,0010,009,57-- -- ----10,009,603 12-9
20-12-24 80,006,506,27-- -- ----6,506,501 12-9
20-12-24 90,004,184,18-- -- ----4,184,185 7-9
20-12-24 100,002,982,77-- -- ----2,982,981 5-9
20-12-24 110,00--1,92-- -- --------0 --
21-03-256020,0013,3112,45-0,03 -0,2% 12,3012,7013,3113,3160 23-7
21-03-251022,009,0710,65-0,02 -0,2% 10,5010,809,309,079 9-4
21-03-25724,0010,948,90-0,02 -0,2% ----10,9410,941 7-5
21-03-252.00826,008,557,30-0,01 -0,1% ----8,558,552 5-7
21-03-251327,008,156,55-0,01 -0,2% 6,506,708,158,151 27-6
21-03-259628,008,125,85-0,03 -0,5% ----8,128,121 26-6
21-03-251329,004,705,18-0,03 -0,6% 5,155,304,704,701 25-7
21-03-257330,005,304,55-0,03 -0,7% ----5,305,301 22-7
21-03-259732,003,323,46-0,04 -1,2% 3,443,533,323,3190 25-7
21-03-2561434,002,292,57-0,02 -0,8% ----2,292,291 25-7
21-03-253.68035,002,202,21-0,02 -0,9% 2,192,282,202,202 26-7
21-03-2515136,001,771,90-0,02 -1,1% 1,871,961,771,723 25-7
21-03-252338,001,201,40-0,02 -1,4% 1,361,461,201,201 25-7
21-03-2514940,001,031,03-0,02 -1,9% --1,080,900,876 26-7
21-03-252345,000,810,51-0,02 -3,9% 0,440,550,810,812 12-7
21-03-251450,000,240,25-0,01 -4,0% ----0,240,241 25-7
20-06-251420,0015,1512,80-0,02 -0,2% 12,7513,0515,1515,151 12-7
20-06-25122,0014,0011,07-0,01 -0,1% ----14,0014,001 28-5
20-06-252022,9413,7710,30-0,02 -0,2% ----13,7713,771 23-5
20-06-252824,008,959,45-0,01 -0,1% ----8,958,951 25-7
20-06-251325,2312,218,50-0,01 -0,1% 8,458,7512,2112,215 20-5
20-06-2514927,537,356,85-0,01 -0,1% 6,807,007,357,3527 19-7
20-06-251.10630,005,555,30-0,02 -0,4% ----5,655,552 19-7
20-06-2520632,124,854,17-0,02 -0,5% 4,154,264,854,851 26-7
20-06-251334,003,163,34-0,02 -0,6% 3,313,423,163,0312 25-7
20-06-2571236,702,132,41-0,02 -0,8% ----2,132,131 25-7
20-06-2535140,001,631,62-0,02 -1,2% 1,581,691,631,631 26-7
20-06-251.02745,880,930,83-0,02 -2,4% ----0,930,932 23-7
20-06-253550,000,900,54-0,01 -1,9% ----0,900,901 25-6
20-06-25 55,00--19,53-- -- --------0 --
20-06-25 60,0020,7016,76-- -- ----20,7020,701 4-8
20-06-25 70,0012,7612,17-- -- ----12,7612,761 11-9
20-06-25 80,0012,508,77-- -- --------500 24-8
20-06-25 100,005,004,67-- -- ----5,005,001 11-9
19-12-258820,0014,5013,42-0,01 -0,1% 13,2513,7514,5014,5015 22-7
19-12-251722,0012,9011,85-0,01 -0,1% 11,7012,1512,9012,9010 22-7
19-12-2514322,9414,2511,15-0,04 -0,4% 10,9511,4514,2514,2513 28-5
19-12-259024,0011,8510,37-0,03 -0,3% 10,2010,6511,8511,851 1-7
19-12-257925,2311,009,50-0,03 -0,3% 9,309,8011,0011,002 4-7
19-12-253227,539,108,03-0,10 -1,2% ----9,109,103 16-7
19-12-2561230,006,596,55-0,05 -0,8% 6,406,756,596,591 26-7
19-12-252.16932,126,105,48-0,05 -0,9% ----6,206,1011 17-7
19-12-2588336,703,693,650,00 0,0% 3,593,803,693,691 26-7
19-12-252.42441,292,902,44-0,02 -0,8% 2,352,572,902,901 22-7
19-12-251.60845,881,801,64-0,01 -0,6% 1,591,75----2 23-7
19-12-253550,001,251,160,00 0,0% ----1,251,251 24-7
19-12-25 55,0026,0021,73-- -- ----26,0026,001 14-7
19-12-25 60,0020,8019,18-- -- ----20,8020,804 4-9
19-12-25 70,0016,3014,83-- -- ----16,3016,3032 4-9
19-12-25 80,0012,6511,40-- -- ----12,6512,6540 4-9
19-12-25 90,008,908,87-- -- ----8,908,905 12-9
19-12-25 100,006,806,89-- -- ----6,806,802 8-9
19-06-26 25,00--10,60-0,01 -0,1% 10,4510,90----0 --
19-06-26 28,00--8,85-0,03 -0,3% --------0 --
19-06-262430,007,257,71-0,03 -0,4% 7,557,957,457,258 25-7
19-06-26235,00--5,43+0,01 +0,2% 5,305,70----0 --
19-06-26140,004,343,81-0,02 -0,5% ----4,344,341 17-7
19-06-262.02550,002,451,94-0,01 -0,5% 1,842,10----1.000 12-7
18-12-262318,3515,5015,75+0,16 +1,0% ----15,5015,502 23-4
18-12-26 22,00--13,37-0,01 -0,1% 13,0513,80----0 --
18-12-26822,9415,8012,78-0,02 -0,2% 12,5013,2015,8015,801 28-5
18-12-26824,009,2112,10-0,01 -0,1% 11,8512,459,219,188 4-3
18-12-26925,0014,0011,48-0,02 -0,2% ----14,0014,001 21-6
18-12-264026,009,0510,90-0,03 -0,3% 10,6511,25----0 13-3
18-12-2610327,5312,2510,03-0,01 -0,1% 9,8010,4012,2512,251 17-6
18-12-264030,0012,308,75+0,01 +0,1% ----12,3012,301 17-5
18-12-2612332,127,507,760,00 0,0% ----7,507,504 25-7
18-12-2658536,706,845,93-0,01 -0,2% ----6,846,842 2-7
18-12-26440,006,684,89-0,02 -0,4% 4,695,156,686,655 21-6
18-12-262945,883,803,490,00 0,0% ----3,803,801 23-7
18-12-262750,003,552,81-0,01 -0,4% 2,643,033,553,551 4-7
18-12-26 60,00--22,43-- -- --------0 --
18-12-26 70,0019,7018,28-- -- ----19,7019,70100 4-9
18-12-26 80,0018,5014,93-- -- ----18,5018,501 28-7
18-12-26 100,0010,0510,07-- -- ----10,0510,051 28-8
17-12-271015,0021,0019,400,00 0,0% 19,1019,9021,0021,001 8-5
17-12-271018,3513,2517,12-0,01 -0,1% ----13,2513,254 8-3
17-12-271022,9410,9514,27-0,01 -0,1% 13,9014,7510,9510,952 8-3
17-12-27 24,00--13,67-0,01 -0,1% --------0 --
17-12-272025,0013,6513,13-0,01 -0,1% 12,8013,6013,6513,6020 26-4
17-12-27126,0013,5512,58-0,01 -0,1% ----13,5513,551 2-5
17-12-271427,5313,4011,78-0,01 -0,1% ----13,4013,401 26-6
17-12-2722230,0010,3710,630,00 0,0% ----10,3710,372 25-7
17-12-2750432,1210,659,700,00 0,0% ----10,6510,651 18-7
17-12-274036,708,857,960,00 0,0% 7,608,408,858,851 16-7
17-12-27 40,0035,5035,44-- -- ----36,5535,503 7-9
17-12-274045,887,085,38-0,03 -0,6% 5,055,757,087,081 7-6
17-12-274350,005,004,570,00 0,0% ----5,005,001 17-7
17-12-27 60,0026,5025,51-- -- ----26,5026,501 7-9
17-12-27 70,0022,0021,61-- -- ----22,0022,002 7-9
17-12-27 80,0018,1018,30-- -- ----18,1018,101 1-9
17-12-27 100,0012,6513,06-- -- ----12,6512,652 1-9
15-12-282915,0020,6520,250,00 0,0% 19,8520,8520,6520,652 24-7
15-12-282420,0018,8017,22+0,02 +0,1% 16,8017,7518,8018,8015 11-7
15-12-28 24,00--15,05-0,01 -0,1% 14,6515,60----0 --
15-12-285225,0016,3014,53+0,04 +0,3% ----16,3016,301 27-6
15-12-28326,0018,2514,05+0,02 +0,1% 13,6514,6518,2518,251 16-5
15-12-285528,0013,0013,13-0,01 -0,1% 12,6513,6513,5013,008 25-7
15-12-2811230,0014,0012,280,00 0,0% 11,8512,8514,0014,004 15-7
15-12-2837635,0010,3010,350,00 0,0% 9,9510,9010,3010,0050 25-7
15-12-2814440,008,508,710,00 0,0% 8,259,208,508,501 25-7
15-12-2817950,006,106,31-0,04 -0,6% ----6,106,101 25-7
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?