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* 38,87539,485-0,61 -1,5% 39,19538,545599.19712:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-7-2026)
Totaal volume 2.104 (899 Calls, 1.205 Puts)
Totaal open interest bij opening 10.867 (9.543 Calls, 1.324 Puts)
Call / Put ratio 0,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--19,56-- -- --------0 --
17-07-26 22,00--17,56-- -- --------0 --
17-07-26 24,00--15,56-- -- --------0 --
17-07-26 25,00--14,56-- -- --------0 --
17-07-26 26,00--13,57-- -- --------0 --
17-07-26 27,00--12,57-- -- --------0 --
17-07-26 28,00--11,58-- -- --------0 --
17-07-26 29,00--10,58-- -- --------0 --
17-07-26 30,009,009,59-- -- ----9,009,002 29-6
17-07-26 31,00--8,59-- -- --------0 --
17-07-26 32,007,407,59-- -- ----7,407,401 7-7
17-07-26 33,006,346,59-- -- ----6,345,782 7-7
17-07-26 33,50--6,10-- -- --------0 --
17-07-26 34,004,605,60-- -- ----4,604,403 6-7
17-07-26 34,50--5,10-- -- --------0 --
17-07-26 35,004,404,61-- -- ----4,403,80328 7-7
17-07-26 35,503,154,12-- -- ----3,153,158 6-7
17-07-26 36,003,883,64-- -- ----4,393,8831 9-7
17-07-26 36,503,023,15-- -- ----3,023,021 7-7
17-07-26 37,002,782,71-- -- ----2,782,72103 10-7
17-07-26 37,500,792,26-- -- --------3 6-7
17-07-26 38,001,661,86-0,20 -10,8% ----1,661,5052 17:26
17-07-26 38,501,201,49-0,29 -19,5% ----1,201,135 15:24
17-07-26 39,000,981,15-0,17 -14,8% 0,10--0,980,836 16:05
17-07-26 39,500,670,86-0,19 -22,1% ----0,670,6050 16:54
17-07-26 40,000,490,64-0,15 -23,4% ----0,500,4160 16:16
17-07-26 40,500,300,48-0,18 -37,5% ----0,320,3015 13:30
17-07-26 41,000,220,37-0,15 -40,5% --1,250,280,224 15:31
17-07-26 41,500,150,28-0,13 -46,4% ----0,190,157 13-7
17-07-26 42,000,130,19-0,06 -31,6% --0,500,130,1233 15:41
17-07-26 42,500,090,15-0,06 -40,0% ----0,090,093 13-7
17-07-26 43,000,060,10-0,04 -40,0% ----0,070,0635 15:38
17-07-26 44,000,080,05+0,03 +60,0% ----0,080,087 13-7
17-07-26 45,000,050,02-- -- ----0,050,051 10-7
17-07-2644146,000,060,01-- -- ----0,060,061 9-7
17-07-2654347,000,050,02-- -- --0,260,050,04101 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--21,60-- -- --------0 --
21-08-26 20,00--19,61-- -- --------0 --
21-08-26 22,00--17,61-- -- --------0 --
21-08-26 24,00--15,62-- -- --------0 --
21-08-26 26,00--13,63-- -- --------0 --
21-08-26 27,00--12,63-- -- --------0 --
21-08-26 28,00--11,65-- -- --------0 --
21-08-26 29,00--10,67-- -- --------0 --
21-08-26 30,008,659,70-- -- ----8,658,6588 24-6
21-08-26 31,00--8,75-- -- --------0 --
21-08-26 32,008,557,82-- -- ----8,558,551 8-7
21-08-26 33,006,696,90-- -- ----6,696,691 7-7
21-08-26 34,004,956,00-- -- ----4,954,951 6-7
21-08-26 35,004,105,13-- -- ----4,103,652 1-7
21-08-2651736,004,054,35-0,06 -1,4% ----4,054,051 13:40
21-08-26 37,003,383,64-0,26 -7,1% ----3,383,381 15:06
21-08-26 38,002,682,98-0,30 -10,1% ----2,682,681 13-7
21-08-26 39,002,592,39-- -- ----2,592,598 9-7
21-08-26 40,001,801,94-0,14 -7,2% ----1,821,6531 17:27
21-08-26 41,001,401,54-0,14 -9,1% ----1,401,275 16:09
21-08-26 42,001,131,23-0,10 -8,1% --2,001,131,048 16:05
21-08-26 43,000,880,95-0,07 -7,4% ----0,880,8151 17:19
21-08-26 44,000,650,75-0,10 -13,3% ----0,650,651 15:02
21-08-26 45,000,520,56-0,04 -7,1% --0,690,550,5216 17:24
21-08-26 46,000,500,45-- -- --0,450,500,501 10-7
21-08-26 47,000,540,37-- -- ----0,540,481.504 8-7
21-08-26 48,000,350,29-- -- ----0,390,35106 9-7
21-08-26 50,000,260,15-- -- --0,320,260,261 9-7
21-08-26 52,000,680,09-- -- ----0,680,6810 3-6
21-08-26 54,000,470,05-- -- ----0,470,47106 3-6
21-08-26 56,000,370,03-- -- ----0,370,3771 3-6
18-09-26 16,00--23,63-- -- --------0 --
18-09-26 18,00--21,64-- -- --------0 --
18-09-26 20,0022,4519,66-- -- ----22,4522,453 2-6
18-09-26 22,00--17,68-- -- --------0 --
18-09-26 24,00--15,72-- -- --------0 --
18-09-26 26,00--13,77-- -- --------0 --
18-09-26 27,00--12,80-- -- --------0 --
18-09-26 28,0013,2011,83-- -- ----13,2013,201 25-5
18-09-26 29,00--10,88-- -- --------0 --
18-09-26 30,009,809,93-- -- ----9,809,802 17-6
18-09-26 31,007,409,01-- -- ----7,407,403 6-7
18-09-26 32,007,908,10-- -- ----7,907,904 7-7
18-09-26 33,007,457,22-- -- ----7,457,304 10-7
18-09-26 34,005,906,38-0,48 -7,5% ----5,905,902 13-7
18-09-26 35,006,405,58-- -- ----6,406,0511 8-7
18-09-26 36,004,554,88-- -- ----4,554,292 29-6
18-09-26 37,004,134,19-- -- ----4,134,131 10-7
18-09-26 38,003,753,54-- -- ----3,753,752 10-7
18-09-26 39,002,642,99-- -- ----2,642,645 7-7
18-09-26 40,002,202,49-0,29 -11,6% ----2,202,201 13-7
18-09-26 41,002,062,08-- -- ----2,062,061 10-7
18-09-26 42,001,601,74-0,14 -8,0% ----1,601,601 13-7
18-09-26 43,001,791,43-- -- --------1 10-7
18-09-26 44,001,101,19-0,09 -7,6% ----1,101,0811 16:24
18-09-26 45,000,901,01-0,11 -10,9% ----0,900,901 13:37
18-09-26 46,001,010,85-- -- --0,851,161,0192 9-7
18-09-26 48,000,520,58-0,06 -10,3% ----0,520,5250 13-7
18-09-26 50,000,430,39-- -- --0,700,430,432 10-7
18-09-26 52,000,370,29-- -- ----0,370,3757 9-7
18-09-26 54,000,150,21-- -- ----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 60,000,050,11-- -- --------1 8-7
18-09-26 65,000,040,06-0,02 -33,3% ----0,040,041 15:38
18-09-26 70,000,010,03-0,02 -66,7% ----0,010,011 15:24
18-09-26 75,000,010,01-- -- ----0,010,011 29-6
18-09-264780,000,010,01-- -- --0,100,010,011 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 16,0023,3023,71-- -- ----23,3023,204 14-5
18-12-26 18,3521,0521,40-- -- ----21,0521,0520 7-7
18-12-26 20,00--19,79-- -- --------0 --
18-12-26 22,0031,5017,86+13,64 +76,4% ----31,5031,501 13-8
18-12-26 22,9420,2016,95-- -- ----20,2020,2010 17-2
18-12-26 24,0017,4515,94-- -- ----17,4517,4520 8-7
18-12-26 25,0016,7515,00-- -- ----16,7516,755 3-3
18-12-26 26,0012,8114,07-- -- ----12,8112,819 6-7
18-12-26 27,00--13,17-- -- --------0 --
18-12-26 27,5311,5212,67-- -- ----11,5211,523 12-5
18-12-26 28,0010,0912,24-- -- ----10,0910,093 23-6
18-12-26 29,00--11,37-- -- --------0 --
18-12-26 30,0010,3010,52-- -- ----10,3010,302 7-7
18-12-26 32,127,008,79-- -- ----7,257,006 2-7
18-12-26 34,006,557,39-- -- ----6,556,058 1-7
18-12-26 36,705,255,64-0,39 -6,9% ----5,255,251 13-7
18-12-26 38,004,744,89-0,15 -3,1% ----4,744,564 16:13
18-12-261.43240,004,383,88-0,04 -1,0% ----4,384,238 8-7
18-12-26 42,003,003,04-0,04 -1,3% 2,00--3,042,8415 17:19
18-12-26 44,002,472,40-- -- 0,20--2,472,471 10-7
18-12-26 45,881,991,92-- -- ----1,991,984 10-7
18-12-26 48,001,401,49-0,09 -6,0% ----1,401,401 13:42
18-12-26 50,001,451,17-- -- --2,50----1 9-7
18-12-26 52,001,280,93-- -- ----1,281,142 8-7
18-12-26 54,000,840,73-- -- ----0,840,841 9-7
18-12-26 55,000,630,66-0,03 -4,5% ----0,630,631 13:57
18-12-26 56,000,680,58-- -- ----0,680,682 9-7
18-12-264658,000,450,480,00 0,0% ----0,450,452 25-6
18-12-26 60,000,280,39-- -- --------1 8-7
18-12-26 65,000,190,26-- -- --------1 8-7
18-12-26 70,000,160,17-- -- ----0,160,162 9-7
18-12-26 80,000,060,06-- -- ----0,060,061 7-7
18-12-26 90,000,080,02-- -- ----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 16,0024,2023,73-- -- ----24,2023,902 11-6
19-03-27 18,00--21,82-- -- --------0 --
19-03-27 20,0021,3519,93-- -- ----21,3521,351 27-4
19-03-27 22,00--18,08-- -- --------0 --
19-03-27 24,0016,5016,23-- -- ----16,5016,5040 10-7
19-03-27 26,0014,5014,45-- -- ----14,5014,501 27-5
19-03-27 27,00--13,59-- -- --------0 --
19-03-27 28,00--12,76-- -- --------0 --
19-03-27 29,00--11,94-- -- --------0 --
19-03-27 30,0012,1011,15-- -- ----12,1012,102 8-7
19-03-27 32,008,959,63-- -- ----8,958,952 30-6
19-03-27 34,007,908,26-0,36 -4,4% ----7,907,9029 13:49
19-03-274336,007,226,99-0,09 -1,3% --------1 10-7
19-03-27 38,005,805,85-0,05 -0,9% ----5,805,652 15:42
19-03-27 40,005,004,87-- -- ----5,004,894 10-7
19-03-27 42,004,454,06-- -- ----4,704,4534 8-7
19-03-27 44,003,683,38-- -- ----3,683,684 9-7
19-03-27 46,002,852,80-- -- ----2,852,853 9-7
19-03-27 48,002,052,33-- -- ----2,052,052 6-7
19-03-27 50,002,231,93-- -- --------10 9-7
19-03-27 52,002,021,61-- -- --3,012,022,0213 8-7
19-03-27 55,001,321,22-- -- ----1,441,3222 9-7
19-03-27 60,000,570,79-- -- ----0,570,572 3-7
19-03-27 70,000,450,36-- -- ----0,450,455 10-7
18-06-27 16,00--23,94-- -- --------0 --
18-06-27 18,00--22,05-0,07 -0,3% --------0 --
18-06-27 20,00--20,18-- -- --------0 --
18-06-27 22,00--18,40-- -- --------0 --
18-06-27 24,00--16,67-- -- --------0 --
18-06-27 25,0014,1015,82-- -- ----14,1014,101 6-7
18-06-27 26,0013,5514,95-- -- ----13,5513,5510 22-6
18-06-27 27,00--14,13-- -- --------0 --
18-06-27 28,0012,8013,34-- -- ----12,8012,801 12-5
18-06-27 29,00--12,55-- -- --------0 --
18-06-27 30,0012,7011,83-- -- ----12,7012,7010 8-7
18-06-27 32,009,6010,40-- -- ----9,609,601 1-7
18-06-27 34,00--9,06-- -- --------0 --
18-06-27 35,008,458,46-- -- ----8,458,453 10-7
18-06-27 36,00--7,92-- -- --------0 --
18-06-27 38,007,106,81-- -- ----7,107,101 9-7
18-06-27 40,005,555,81-0,26 -4,5% ----5,555,552 13-7
18-06-278142,004,145,02+0,05 +1,0% ----4,144,1480 1-7
18-06-27 44,004,754,27-- -- ----4,834,7513 8-7
18-06-27 45,003,973,96-- -- ----3,973,975 10-7
18-06-27 46,003,823,65-- -- ----3,823,824 9-7
18-06-27 48,003,453,12-- -- ----3,453,4516 8-7
18-06-27 50,002,702,72-- -- ----2,702,701 10-7
18-06-27 55,002,111,87+0,24 +12,8% ----2,111,9810 13-7
18-06-27 60,001,351,27-- -- --1,401,421,3514 9-7
18-06-274.89370,000,530,67-0,02 -3,0% --------4 9-7
18-06-27 80,000,310,36-- -- --3,000,310,2530 24-6
18-06-27 90,000,300,17-- -- ----0,300,301 31-3
18-06-27 100,000,390,09-- -- ----0,390,3940 12-3
18-06-2726120,000,070,03-- -- ----0,070,072 31-3
17-12-27 15,0024,4525,07-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3522,06+19,29 +87,4% ----41,3541,352 16-10
17-12-27 22,9418,8518,16-- -- ----18,8518,853 9-7
17-12-27 24,00--17,30-- -- --------0 --
17-12-27 25,0014,6516,50-- -- ----14,6514,651 26-6
17-12-27 26,0013,8015,73-- -- ----13,8013,804 3-7
17-12-27 27,5313,0014,57-- -- ----13,0013,001 2-7
17-12-27 30,0013,4012,83-- -- ----13,4013,352 8-7
17-12-27 32,1212,5011,44-- -- ----12,5012,502 8-7
17-12-27 36,707,788,84-- -- --------5 2-7
17-12-27 40,007,107,25-0,15 -2,1% ----7,107,102 14:11
17-12-27 45,885,205,10-- -- ----5,205,2010 10-7
17-12-27 50,003,424,02-- -- --------3 8-7
17-12-27 55,003,303,01-- -- ----3,303,302 9-7
17-12-27 60,002,552,21+0,34 +15,4% --3,452,552,554 13-7
17-12-27 70,001,221,34-- -- ----1,221,221 7-7
17-12-27 80,000,820,75-- -- ----0,820,823 7-7
17-12-27 90,000,450,46-- -- ----0,450,4411 22-6
17-12-27 100,000,260,28-- -- ----0,260,2620 3-7
17-12-27 120,000,130,09-- -- ----0,130,131 23-6
16-06-28 20,00--21,18-- -- --------0 --
16-06-28 24,00--18,04-- -- --------0 --
16-06-28 26,00--16,57-- -- --------0 --
16-06-28 28,00--15,17-- -- --------0 --
16-06-28 30,00--13,86-- -- --------0 --
16-06-28 35,0011,2510,97-- -- --22,0011,2511,251 7-7
16-06-28 40,007,758,58-- -- ----7,757,751 24-6
16-06-28345,006,106,68+0,05 +0,7% ----6,106,101 6-7
16-06-28 50,005,805,22-- -- ----5,805,801 8-7
16-06-28 55,00--4,10-- -- --------0 --
16-06-28 60,003,153,28-0,13 -4,0% ----3,153,152 13-7
16-06-28 80,00--1,48-- -- --------0 --
15-12-28 15,0025,0525,58-- -- ----25,0525,0510 19-6
15-12-28 20,0019,5021,67-- -- ----19,5019,501 3-7
15-12-28 24,0018,7518,69-- -- ----18,7518,759 17-6
15-12-28 25,0016,5817,98-- -- ----16,5816,5810 26-6
15-12-28 26,0027,0017,29-- -- ----27,0027,001 30-1
15-12-28 28,0022,1015,99-- -- ----22,1022,1010 4-2
15-12-28 30,0015,8014,75-- -- ----15,8015,802 8-7
15-12-28 35,0012,7011,98-- -- ----12,7012,701 8-7
15-12-28 40,009,509,67-0,17 -1,8% ----9,509,501 13-7
15-12-28 45,007,307,88-- -- ----7,307,301 30-6
15-12-28 50,006,826,35-- -- ----7,056,823 8-7
15-12-28 55,006,055,19-- -- ----6,056,051 8-6
15-12-2840760,004,904,37-0,03 -0,7% ----4,904,8810 8-7
15-12-2826570,002,502,94-0,02 -0,7% ----2,502,501 3-7
15-12-28 80,001,952,16-- -- ----1,951,951 6-7
15-12-28 90,002,251,61-- -- ----2,252,251 2-6
15-12-28 100,001,701,21-- -- ----1,701,701 2-6
15-12-28 120,000,730,73-- -- ----0,730,732 7-7
15-12-28 150,000,470,35-- -- ----0,480,472 10-7
21-12-29 15,00--26,09-- -- --------0 --
21-12-29 20,0029,7522,53-- -- ----29,7529,752 10-3
21-12-29 24,00--19,91-- -- --------0 --
21-12-29 25,0017,5019,24-- -- ----17,5017,501 3-7
21-12-29 26,00--18,63-- -- --------0 --
21-12-29 28,0041,1517,47+23,68 +135,5% ----41,1541,151 13-11
21-12-29 30,0017,4016,32-- -- ----17,4017,4011 9-7
21-12-29 35,0015,9513,83-- -- ----15,9515,951 8-7
21-12-29 40,0012,1011,77-- -- 9,40--12,1012,102 10-7
21-12-29 45,009,1010,06-- -- ----9,109,077 1-7
21-12-29 50,008,458,59-0,14 -1,6% ----8,558,4542 15:25
21-12-29 55,006,957,45-- -- ----6,956,6574 24-6
21-12-29 60,006,306,40-0,10 -1,6% ----6,406,25221 15:15
21-12-29 70,004,804,83-0,03 -0,6% ----4,804,8012 14:24
21-12-29 80,003,613,68-- -- --4,253,623,5464 7-7
21-12-29 90,003,802,88-- -- ----3,803,802 2-6
21-12-29 100,002,002,28-- -- ----2,002,001 23-6
21-12-29 120,001,511,46-- -- --4,501,511,513 12-5
21-12-29 150,000,880,80-- -- ----0,880,882 2-7
20-12-30 15,00--26,68-- -- --------0 --
20-12-30 20,0024,0023,40-- -- ----24,0024,004 10-7
20-12-30 24,00--21,11-- -- --------0 --
20-12-30 25,0020,2520,40-- -- --21,2520,2520,251 1-6
20-12-30 26,0020,7519,97-- -- ----20,7520,751 22-5
20-12-30 28,0019,3518,91-- -- ----19,3519,351 10-7
20-12-30 30,0016,1017,90-- -- ----16,1016,103 3-7
20-12-30 35,0015,9015,59-- -- ----15,9015,25311 7-7
20-12-30 40,0013,7513,54+0,21 +1,6% ----13,7513,7585 13-7
20-12-30 45,0010,8011,80-- -- ----10,8010,6040 2-7
20-12-30 50,0011,0110,37-- -- ----11,0111,011 9-7
20-12-30 55,009,109,16-- -- --10,509,108,8574 7-7
20-12-30 60,008,408,23-- -- ----8,408,401 10-7
20-12-30 70,006,716,59-- -- 4,10--6,716,711 9-7
20-12-30 80,005,355,30-- -- 4,20--5,355,3520 1-6
20-12-30 90,003,804,32-- -- ----3,803,804 22-6
20-12-3073100,004,003,60+0,29 +8,1% ----4,004,001 17-6
20-12-30 120,002,502,49-- -- ----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?