Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 52,8552,84+0,01 0,0% 53,3052,39688.70414:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 1.731 (1.166 Calls, 565 Puts)
Totaal open interest bij opening 11.172 (4.740 Calls, 6.432 Puts)
Call / Put ratio 2,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 26,00--26,87-- -- --------0 --
16-01-26 28,00--24,87-- -- --------0 --
16-01-26 30,0022,4122,87-0,46 -2,0% ----22,6522,4187 31-12
16-01-26 35,00--17,88-- -- --------0 --
16-01-26 36,00--16,88-- -- --------0 --
16-01-26 38,00--14,89-- -- --------0 --
16-01-26 40,0011,2012,89-- -- ----11,2011,206 9-12
16-01-26 42,0011,2510,90-- -- ----11,2510,556 11-12
16-01-26 44,0010,208,91-- -- ----10,2010,203 12-12
16-01-26 45,00--7,92-- -- --------0 --
16-01-26 46,006,806,93-0,13 -1,9% ----6,806,802 31-12
16-01-26 47,005,825,97-- -- ----6,215,8214 5-12
16-01-26 48,003,965,02-- -- ----3,963,961 18-12
16-01-26 49,004,324,06-- -- ----4,324,323 22-12
16-01-26 50,003,443,15-- -- ----3,443,253 30-12
16-01-26 51,002,122,32-0,20 -8,6% ----2,122,122 31-12
16-01-2626452,001,421,65-0,31 -18,8% ----1,421,423 29-12
16-01-26 53,000,911,06-0,15 -14,2% 0,13--0,910,915 31-12
16-01-26 54,000,660,60-- -- ----0,720,6256 30-12
16-01-26 55,000,220,34-0,12 -35,3% ----0,250,22600 31-12
16-01-26 56,000,200,17-- -- ----0,230,2013 30-12
16-01-26 57,000,090,09-- -- ----0,090,095 30-12
16-01-26 58,000,040,05-0,01 -20,0% --0,090,040,044 31-12
16-01-26 59,000,030,02-- -- ----0,040,0380 30-12
16-01-2652460,000,050,01-- -- ----0,050,055 22-12
16-01-2658562,000,020,02-- -- ----0,020,024 23-12
16-01-2613464,000,060,01-- -- ----0,060,0640 12-12
16-01-2656366,000,040,01-- -- ----0,040,04250 12-12
16-01-267468,000,030,01-- -- ----0,030,031 3-12
16-01-2668670,000,020,01-- -- ----0,020,02100 5-12
16-01-266672,000,020,01+0,01 +100,0% ----0,020,023 29-12
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 --
16-01-26 92,00--0,01-- -- --------0 --
20-02-26 26,00--26,95-- -- --------0 --
20-02-26 28,00--24,97-- -- --------0 --
20-02-26 30,00--22,99-- -- --------0 --
20-02-26 35,00--18,04-- -- --------0 --
20-02-26 36,00--17,04-- -- --------0 --
20-02-26 38,00--15,07-- -- --------0 --
20-02-26 40,0012,7513,07-- -- ----12,7512,752 11-12
20-02-26 42,00--11,12-- -- --------0 --
20-02-26 44,00--9,17-- -- --------0 --
20-02-26 45,00--8,22-- -- --------0 --
20-02-26 46,007,607,33-- -- ----7,607,603 19-12
20-02-26 47,006,076,41-- -- ----6,076,071 29-12
20-02-26 48,006,955,54-- -- ----6,956,953 12-12
20-02-26 49,005,004,72-- -- ----5,005,003 22-12
20-02-26 50,003,803,96-0,16 -4,0% ----3,803,702 31-12
20-02-26 51,003,003,27-0,27 -8,3% ----3,003,003 31-12
20-02-26 52,002,712,66-- -- ----2,712,713 30-12
20-02-26 53,001,902,09-0,19 -9,1% ----1,931,903 31-12
20-02-26 54,001,611,62-- -- ----1,611,611 30-12
20-02-26 55,001,121,26-0,14 -11,1% --2,001,231,1032 31-12
20-02-26 56,001,020,96+0,06 +6,3% ----1,021,021 31-12
20-02-26 57,000,700,72-- -- ----0,700,702 30-12
20-02-26 58,000,460,53-0,07 -13,2% ----0,460,463 31-12
20-02-26 59,000,390,40-- -- --1,100,420,3980 30-12
20-02-26 60,000,310,30-- -- ----0,350,2714 30-12
20-02-264862,000,300,17-0,04 -23,5% ----0,300,302 11-12
20-02-26 64,00--0,10-- -- --------0 --
20-02-26 68,000,060,06-- -- ----0,070,064 17-12
20-02-26172,000,170,03-- -- ----0,170,171 26-11
20-02-26 76,00--0,02-- -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-03-26 12,0047,3040,91-- -- ----47,3047,304 4-11
20-03-26 14,00--38,93-- -- --------0 --
20-03-26 16,00--36,96-- -- --------0 --
20-03-26 18,00--34,96-- -- --------0 --
20-03-26 20,0038,5532,99-- -- ----38,5538,5530 16-10
20-03-26 22,0039,1531,02-- -- ----39,1539,1593 6-11
20-03-26 24,00--29,04-- -- --------0 --
20-03-26 26,00--27,07-- -- --------0 --
20-03-26 28,00--25,07-- -- --------0 --
20-03-26 29,00--24,09-- -- --------0 --
20-03-26 30,00--23,12-- -- --------0 --
20-03-26 32,0028,3621,12-- -- ----28,3628,362 30-9
20-03-26 34,0018,9219,14-- -- ----18,9218,921 29-12
20-03-26 35,0022,5018,17-- -- ----22,5022,501 19-9
20-03-26 36,0021,3717,17-- -- ----21,3721,374 19-9
20-03-26 38,0017,2515,22-- -- ----17,2517,255 15-9
20-03-26 40,0016,3513,27-- -- ----16,3516,352 25-11
20-03-26 42,0011,2511,37-- -- ----11,2511,255 4-12
20-03-2610544,008,809,50-0,02 -0,2% ----8,808,801 3-12
20-03-26 46,007,957,74-- -- ----7,957,952 30-12
20-03-26 47,00--6,87-- -- --------0 --
20-03-26 48,006,256,07-- -- ----6,256,2510 22-12
20-03-26 49,00--5,31-- -- --------0 --
20-03-26 50,004,324,62-0,30 -6,5% ----4,524,322 31-12
20-03-26 51,003,853,94-- -- ----3,853,851 29-12
20-03-26 52,003,083,37-0,29 -8,6% ----3,163,085 31-12
20-03-26 53,003,032,81-- -- ----3,103,0323 22-12
20-03-26 54,002,542,33-- -- ----2,652,5452 22-12
20-03-26 55,001,781,93-0,15 -7,8% 1,40--1,781,788 31-12
20-03-26 56,002,021,56-- -- ----2,021,832 19-12
20-03-26 57,001,201,27-- -- ----1,201,201 29-12
20-03-26 58,001,101,03-- -- ----1,101,103 30-12
20-03-26 59,00--0,84-- -- --------0 --
20-03-26 60,000,800,68-- -- ----0,870,804 22-12
20-03-26 65,000,220,23-0,01 -4,3% ----0,220,221 31-12
20-03-26 68,00--0,12-- -- --------0 --
20-03-26 70,000,140,08-- -- ----0,150,14140 15-12
20-03-26 72,000,060,06-- -- ----0,060,061 24-12
20-03-26 75,000,050,04-- -- --0,300,050,051 22-12
20-03-26 80,000,050,03-- -- ----0,050,05310 22-12
20-03-26 85,000,370,02-- -- ----0,370,376 3-11
20-03-261490,00--0,02-- -- --------0 --
20-03-2615100,000,110,02-- -- ----0,110,115 13-10
20-03-2628110,000,040,02-- -- --0,010,040,042 30-10
19-06-26720,0038,9033,16+0,02 +0,1% ----38,9038,9010 18-11
19-06-26 22,00--31,24-- -- --------0 --
19-06-26 24,00--29,24-- -- --------0 --
19-06-26 25,0033,2528,29-- -- ----33,3033,2541 25-9
19-06-26 26,00--27,29-- -- --------0 --
19-06-26 28,0016,4525,34-- -- ----16,4516,452 3-3
19-06-26 30,0024,5023,39-- -- ----24,5024,501 28-11
19-06-26 34,0025,3619,54-- -- ----25,3625,361 20-11
19-06-26 35,0021,9418,59-- -- ----21,9421,941 21-11
19-06-26 36,00--17,64-- -- --------0 --
19-06-26 38,0018,2015,80-- -- ----18,2018,206 24-11
19-06-26 40,0013,7513,95-- -- ----13,7513,7540 23-12
19-06-26 42,0012,4412,21-- -- ----12,4412,441 4-9
19-06-26 44,0019,0810,57-- -- ----19,0819,081 11-11
19-06-26 45,009,659,74-- -- ----9,659,6575 29-12
19-06-26 46,008,758,99-- -- ----8,758,7520 3-12
19-06-26 48,007,357,50-- -- ----7,357,351 29-12
19-06-26 50,006,406,21-- -- ----6,406,402 30-12
19-06-26 52,004,955,03-- -- ----4,954,9535 29-12
19-06-26 54,004,184,06-- -- ----4,184,181 30-12
19-06-26 55,003,603,61-- -- ----3,603,602 29-12
19-06-26 56,003,253,20-- -- ----3,253,251 30-12
19-06-26 58,002,372,54-0,17 -6,7% ----2,372,371 31-12
19-06-26 60,002,001,97-- -- ----2,002,001 30-12
19-06-26 65,001,001,06-- -- ----1,011,003 29-12
19-06-26 70,000,540,55-- -- ----0,540,541 30-12
19-06-26 75,000,430,31-- -- ----0,430,431 8-12
19-06-26 80,000,400,17-- -- ----0,410,4020 28-11
19-06-26 85,000,240,11-- -- ----0,240,241 28-11
19-06-26 90,000,600,06-- -- ----0,600,603 4-11
19-06-26 100,00--0,03-- -- --------0 --
19-06-26 110,000,020,01-- -- ----0,020,0216 27-11
18-09-26 22,00--31,44-- -- --------0 --
18-09-26 24,00--29,52-- -- --------0 --
18-09-26 26,00--27,59-- -- --------0 --
18-09-26 28,00--25,67-- -- --------0 --
18-09-26 30,00--23,75-- -- --------0 --
18-09-26 35,00--19,10-- -- --------0 --
18-09-26 40,0021,5014,76-- -- ----21,5021,502 17-11
18-09-26 42,00--13,10-- -- --------0 --
18-09-26 44,0012,0011,57-- -- ----12,0012,001 15-12
18-09-26 46,0017,4110,13-- -- ----17,5317,414 30-10
18-09-26 48,008,808,76-- -- ----8,808,8020 30-12
18-09-26 50,006,857,54-- -- ----6,856,852 9-12
18-09-26 52,006,406,43-- -- ----6,406,401 30-12
18-09-26 54,005,605,47-- -- ----5,605,601 30-12
18-09-26 56,004,354,58-0,23 -5,0% ----4,354,351 31-12
18-09-26 58,003,663,82-0,16 -4,2% ----3,663,6675 31-12
18-09-26 60,003,063,21-- -- ----3,253,063 23-12
18-09-26 65,002,112,06-- -- ----2,112,1114 30-12
18-09-26 70,001,281,31-- -- ----1,291,282 30-12
18-09-26 75,000,950,84-- -- ----0,950,955 19-12
18-09-26 80,000,650,55-- -- ----0,650,655 19-12
18-09-26 85,001,040,37-- -- ----1,041,041 21-11
18-09-26 90,000,320,25-- -- ----0,320,322 17-12
18-09-26 100,000,200,11-- -- ----0,200,2010 12-12
18-09-26 110,000,130,04-- -- ----0,130,132 28-11
18-12-26 18,3535,0035,04-- -- ----35,0035,001 15-12
18-12-26222,0031,5031,520,00 0,0% ----31,5031,501 13-8
18-12-261022,9421,8530,62-0,02 -0,1% ----21,8521,851 10-3
18-12-26 24,0035,3029,62-- -- ----35,3035,301 14-10
18-12-26 25,0032,0028,67-- -- ----32,0032,001 21-11
18-12-26 26,0030,5327,75-- -- ----30,5330,5310 26-11
18-12-2612027,5336,9026,30-0,03 -0,1% ----36,9036,901 13-11
18-12-26 30,0023,8524,02-0,17 -0,7% ----23,8523,8510 31-12
18-12-26 32,1224,8822,08-- -- ----24,8824,8821 26-11
18-12-26 36,7018,0218,13-- -- ----18,0217,9431 17-12
18-12-26 40,0015,1515,44-- -- ----15,1515,156 17-12
18-12-26 42,00--13,89-- -- --------0 --
18-12-26 44,00--12,43-- -- --------0 --
18-12-26 45,8810,8611,18-0,32 -2,9% ----10,9010,8611 31-12
18-12-26 48,00--9,84-- -- --------0 --
18-12-2668150,008,398,64+0,01 +0,1% ----8,408,393 31-12
18-12-26 52,00--7,58-- -- --------0 --
18-12-26 54,006,486,61-0,13 -2,0% ----6,486,4813 31-12
18-12-26 55,005,956,19-0,24 -3,9% ----6,055,953 31-12
18-12-26 56,00--5,72-- -- --------0 --
18-12-26 58,004,874,97-- -- ----4,874,877 29-12
18-12-2632560,004,254,310,00 0,0% ----4,254,257 29-12
18-12-26 65,003,022,96-- -- ----3,023,0060 23-12
18-12-26 70,002,112,04+0,07 +3,4% ----2,112,0570 31-12
18-12-26 80,001,051,05-- -- ----1,051,052 29-12
18-12-26 90,000,810,56-- -- ----0,810,815 2-12
18-12-26 100,000,320,29-- -- ----0,320,321 17-12
18-12-26 120,000,100,07+0,03 +42,9% ----0,100,102 31-12
18-06-27 25,0029,9029,28-- -- ----29,9029,903 9-9
18-06-27 28,00--26,61-- -- --------0 --
18-06-27 30,00--24,86-- -- --------0 --
18-06-27335,0027,4920,69-0,04 -0,2% ----27,4927,492 30-9
18-06-27 40,0020,2016,90-- -- ----20,2020,201 24-11
18-06-27 45,0013,8513,54-- -- ----13,8513,851 5-12
18-06-27 50,0010,7010,63+0,07 +0,7% ----10,7010,701 31-12
18-06-2714955,008,158,25-0,08 -1,0% ----8,158,152 29-12
18-06-27 60,006,156,34-0,19 -3,0% ----6,156,151 31-12
18-06-27 70,003,903,74-- -- ----3,903,901 19-12
18-06-27 80,002,342,26-- -- ----2,342,3410 16-12
18-06-27 90,001,281,38-- -- ----1,331,2851 18-12
18-06-27 100,000,950,89-- -- ----0,950,951 10-12
18-06-27 120,000,440,35-- -- --0,530,440,441 18-12
17-12-27 15,0037,6538,62-- -- ----37,6537,651 8-12
17-12-27 18,3541,3535,64-- -- ----41,3541,352 16-10
17-12-27 22,9437,2031,65-- -- ----37,2037,202 16-10
17-12-27 24,00--30,75-- -- --------0 --
17-12-27 25,0018,0529,91-- -- ----18,0518,054 10-2
17-12-27 26,0022,0429,06-- -- ----22,0422,045 19-2
17-12-27 27,5336,0527,78-- -- ----36,0536,051 29-10
17-12-27 30,0026,5025,81-- -- ----26,5026,503 1-12
17-12-27 32,1218,7024,12-- -- ----18,7018,702 3-7
17-12-27 36,7021,4020,75-- -- ----21,4020,602 11-12
17-12-27 40,0017,7518,50-- -- ----17,7517,751 8-12
17-12-27 45,8814,7014,88-- -- ----14,8014,705 23-12
17-12-27 50,0012,2112,64-0,43 -3,4% ----12,2112,211 31-12
17-12-276555,009,9310,26-0,03 -0,3% ----9,949,933 31-12
17-12-27 60,007,688,35-- -- ----7,687,681 18-12
17-12-27 70,005,655,49-- -- ----5,905,6512 22-12
17-12-27 80,003,613,70-0,09 -2,4% ----3,613,612 31-12
17-12-27 90,005,902,59-- -- ----5,905,9010 27-10
17-12-27 100,001,861,87-- -- ----1,871,8525 16-12
17-12-27 120,002,231,03-- -- ----2,232,2310 6-10
15-12-28 15,0032,4039,55-- -- ----32,4032,401 19-6
15-12-28 20,0040,9035,45-- -- ----40,9040,901 19-11
15-12-28 24,0026,0032,20-- -- ----26,0026,001 14-5
15-12-28 25,0030,9931,46-0,47 -1,5% ----31,4530,99142 31-12
15-12-28 26,0030,6030,68-0,08 -0,3% ----30,6030,601 31-12
15-12-28 28,0036,1029,21-- -- ----36,1036,102 17-11
15-12-285730,0028,0027,71-0,03 -0,1% ----28,0028,003 1-12
15-12-28 35,0028,5024,37-- -- ----28,5028,501 14-10
15-12-2812640,0021,7521,32-0,06 -0,3% ----21,7521,752 29-12
15-12-28 45,0019,9818,58-- -- ----19,9819,981 16-9
15-12-28 50,0015,9016,14-- -- ----15,9015,901 16-12
15-12-28 55,0015,0813,97-- -- ----15,0815,088 12-12
15-12-28 60,0012,0512,13-- -- ----12,0512,0028 3-12
15-12-28 70,009,709,17-- -- ----9,709,602 19-12
15-12-28 80,007,207,06-- -- ----7,207,202 29-12
15-12-28 90,006,305,49-- -- ----6,306,301 12-12
15-12-28 100,008,204,38-- -- ----8,208,205 6-11
15-12-28 120,002,862,95-- -- ----2,862,8551 18-12
15-12-28 150,001,901,60-- -- ----1,901,901 10-12
21-12-29 20,0036,5036,05-- -- ----37,0036,5020 15-12
21-12-29 25,0041,5032,83-- -- 32,25--41,5041,501 27-10
21-12-29 28,0041,1530,78-- -- ----41,1541,151 13-11
21-12-29 30,0029,2529,51-0,26 -0,9% ----29,2529,251 31-12
21-12-29 35,0025,7826,46-- -- ----25,7825,782 10-12
21-12-295040,0023,5523,73-0,31 -1,3% ----23,5523,552 11-12
21-12-29 45,0020,9521,25-- -- ----20,9520,951 29-12
21-12-29 50,0019,0018,96-- -- ----19,0019,003 23-12
21-12-29 55,0017,6516,96-- -- ----17,6517,652 2-12
21-12-29 60,0016,0015,28-- -- --20,0016,0016,001 12-12
21-12-29 70,0012,2012,09+0,11 +0,9% --20,0012,2012,2010 31-12
21-12-29 80,0010,109,89+0,21 +2,1% ----10,3010,1055 31-12
21-12-29 90,008,748,36-- -- 7,5012,508,748,741 19-12
21-12-29 100,007,007,02-- -- ----7,007,003 18-12
21-12-29 120,009,555,13-- -- --13,259,559,5510 27-10
21-12-29 150,00--3,04-- -- --------0 --
20-12-30 20,00--37,21-- -- --------0 --
20-12-30 25,00--34,23-- -- --------0 --
20-12-30 30,00--31,05-- -- --------0 --
20-12-30 35,00--28,14-- -- --------0 --
20-12-30 40,00--26,05-- -- --------0 --
20-12-30 45,00--23,40-- -- --------0 --
20-12-30450,0021,0021,28-0,36 -1,7% ----21,0021,004 24-12
20-12-30 55,00--19,39-- -- --------0 --
20-12-30 60,00--17,50-- -- --------0 --
20-12-30 70,00--14,79-- -- --------0 --
20-12-30 80,00--12,56-- -- --------0 --
20-12-30 90,00--10,60-- -- --------0 --
20-12-30 100,00--8,99-- -- --------0 --
20-12-30 120,00--6,46-- -- --------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?