Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,1540,085+0,07 +0,2% 41,0540,0152.683.41317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 7.067 (6.778 Calls, 289 Puts)
Totaal open interest bij opening 54.982 (45.698 Calls, 9.284 Puts)
Call / Put ratio 23,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,25---- -- --------0 5-3
19-06-26 20,0021,00---- -- 20,2020,5521,0021,003 5-6
19-06-26 22,0023,76---- -- --------0 4-2
19-06-26 24,0020,10---- -- 16,2016,55----0 19-2
19-06-26 25,0018,14---- -- 15,2015,55----0 18-3
19-06-26 26,00------ -- 14,0514,65----0 --
19-06-26 27,00------ -- --------0 --
19-06-26 28,0010,90---- -- 12,1012,65----0 18-5
19-06-26 29,0011,30---- -- --------0 25-5
19-06-26 30,0010,90---- -- 10,2010,5510,9010,901 5-6
19-06-26 32,00------ -- --------0 --
19-06-26 33,009,25---- -- --------0 2-6
19-06-26 34,005,05---- -- 6,256,60----0 15-5
19-06-26 35,008,11---- -- 5,255,60----0 2-6
19-06-262036,007,05---- -- 4,304,67----0 2-6
19-06-26 36,50------ -- 3,844,21----0 --
19-06-26 37,006,25---- -- --------0 2-6
19-06-26 37,50------ -- --------0 --
19-06-26 38,002,45---- -- --------0 4-6
19-06-26 38,50------ -- --------0 --
19-06-26 39,002,00---- -- --------0 4-6
19-06-26 39,50------ -- 1,581,88----0 --
19-06-26 40,001,94---- -- 1,401,581,941,5914 5-6
19-06-26 40,50------ -- 1,111,35----0 --
19-06-26 41,001,30---- -- ----1,301,0815 5-6
19-06-26 41,501,05---- -- ----1,050,9527 5-6
19-06-261.50342,000,950,71-0,02 -2,8% 0,63--0,960,7933 5-6
19-06-26 42,50------ -- 0,530,72----0 --
19-06-26 43,000,63---- -- 0,440,620,630,609 5-6
19-06-26 44,000,46---- -- 0,310,460,460,4622 5-6
19-06-26 45,000,30---- -- 0,031,050,360,3046 5-6
19-06-26 46,000,20---- -- 0,13--0,260,2022 5-6
19-06-2624047,000,190,11-0,01 -9,1% 0,110,200,190,1950 5-6
19-06-26 48,000,49---- -- --------0 2-6
19-06-26 49,000,37---- -- 0,030,15----0 2-6
19-06-26 50,000,07---- -- 0,030,120,070,075 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
19-06-266.27755,000,11---- -- --0,10----0 2-6
19-06-261.04756,000,02---- -- --------0 15-5
19-06-261.05358,000,01---- -- 0,010,08----0 19-5
19-06-262.61760,000,02---- -- --------0 2-6
19-06-2640865,000,02---- -- --0,06----0 12-5
19-06-263.72870,000,010,02-0,01 -50,0% 0,010,060,010,0110 5-6
19-06-265175,000,01---- -- --------0 2-4
19-06-2639980,000,01---- -- 0,010,06----0 14-5
19-06-26685,000,08---- -- --------0 22-1
19-06-267790,000,01---- -- --0,01----0 14-5
19-06-261100,000,03---- -- --0,01----0 16-1
19-06-2637110,000,02---- -- --0,03----0 27-11
17-07-26 20,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00------ -- --------0 --
17-07-26 26,00------ -- --------0 --
17-07-26 27,00------ -- --------0 --
17-07-26 28,00------ -- --------0 --
17-07-26 29,00------ -- --------0 --
17-07-26 30,00------ -- --------0 --
17-07-26 32,00------ -- --------0 --
17-07-26 33,00------ -- --------0 --
17-07-262834,007,156,560,00 0,0% ----7,157,156 5-6
17-07-262635,006,02---- -- --------0 4-6
17-07-26 36,005,30---- -- 4,905,255,305,309 5-6
17-07-26 37,006,15---- -- 4,144,43----0 2-6
17-07-26 38,003,55---- -- --------0 4-6
17-07-26 39,002,80---- -- --------0 4-6
17-07-26 40,002,60---- -- ----2,602,3382 5-6
17-07-2614641,001,951,87-0,03 -1,6% 1,852,042,151,95106 5-6
17-07-26 42,001,77---- -- ----1,801,772 5-6
17-07-26 43,001,38---- -- ----1,381,2652 5-6
17-07-2621244,001,150,96+0,01 +1,0% ----1,150,993 5-6
17-07-26 45,000,80---- -- 0,750,890,870,8011 5-6
17-07-2642146,000,680,63-0,01 -1,6% ----0,680,682 5-6
17-07-26 47,000,65---- -- --------0 4-6
17-07-26 48,000,80---- -- --------0 2-6
17-07-26 49,000,38---- -- 0,280,410,380,381 5-6
17-07-26 50,000,27---- -- --------0 4-6
17-07-26 52,000,33---- -- --------0 2-6
17-07-2611054,000,31---- -- --------0 2-6
17-07-26 56,00------ -- 0,020,16----0 --
17-07-26 58,00------ -- --------0 --
17-07-26 60,00------ -- --------0 --
21-08-26 20,00------ -- --------0 --
21-08-26 22,00------ -- 18,2018,80----0 --
21-08-26 24,00------ -- --------0 --
21-08-26 26,00------ -- --------0 --
21-08-26 27,00------ -- --------0 --
21-08-26 28,00------ -- 12,3512,90----0 --
21-08-26 29,00------ -- --------0 --
21-08-26 30,0011,40---- -- ----11,4011,401 5-6
21-08-26 32,00------ -- --------0 --
21-08-26 33,00------ -- 7,808,30----0 --
21-08-26 34,006,25---- -- --------0 22-5
21-08-26 35,00------ -- --------0 --
21-08-26 36,004,22---- -- --------0 28-5
21-08-26 37,004,73---- -- 4,785,15----0 4-6
21-08-26 38,004,10---- -- --------0 25-5
21-08-26 39,004,01---- -- ----4,014,013 5-6
21-08-26 40,003,33---- -- --------0 4-6
21-08-26 41,002,74---- -- 2,602,893,002,7410 5-6
21-08-26 42,002,38---- -- --------0 4-6
21-08-26 43,002,16---- -- --------0 3-6
21-08-26 44,001,77---- -- --------0 4-6
21-08-26 45,001,62---- -- --------0 3-6
21-08-26 46,001,41---- -- 1,191,35----0 3-6
21-08-26 47,00------ -- --------0 --
21-08-26 48,001,42---- -- --------0 2-6
21-08-26 50,000,78---- -- --------0 4-6
21-08-26 52,000,68---- -- --------0 3-6
21-08-26 54,000,47---- -- 0,320,47----0 3-6
21-08-267156,000,37---- -- --------0 3-6
18-09-26 16,00------ -- --------0 --
18-09-26 18,00------ -- --------0 --
18-09-26 20,0022,45---- -- --------0 2-6
18-09-26 22,00------ -- 18,3018,85----0 --
18-09-26 24,00------ -- --------0 --
18-09-26 26,00------ -- --------0 --
18-09-26 28,0013,20---- -- 12,5013,05----0 25-5
18-09-26 29,00------ -- --------0 --
18-09-26 30,0013,40---- -- 10,7011,20----0 2-6
18-09-26 32,009,68---- -- --------0 19-5
18-09-26 34,007,75---- -- 7,357,807,807,752 5-6
18-09-26 35,007,45---- -- --------0 3-6
18-09-26 36,006,00---- -- --------0 4-6
18-09-26 38,004,85---- -- 4,594,994,854,857 5-6
18-09-26 40,003,78---- -- 3,613,854,083,7614 5-6
18-09-26 42,003,07---- -- ----3,152,95151 5-6
18-09-26 44,002,19---- -- ----2,402,195.504 5-6
18-09-26 46,001,64---- -- 1,581,77----0 4-6
18-09-26 48,001,27---- -- ----1,351,27175 5-6
18-09-26 50,000,97---- -- 0,911,051,000,97201 5-6
18-09-26 52,000,78---- -- 0,690,850,780,783 5-6
18-09-26 54,000,55---- -- 0,520,67----0 4-6
18-09-26 56,000,49---- -- --------0 4-6
18-09-261.00158,000,34---- -- 0,300,43----0 4-6
18-09-26 60,000,35---- -- 0,240,36----0 2-6
18-09-26 65,000,16---- -- 0,110,24----0 2-6
18-09-26 70,000,03---- -- --------0 1-6
18-09-26 75,000,02---- -- 0,010,12----0 26-5
18-09-26 80,000,04---- -- --0,080,040,041 5-6
18-09-26 85,000,01---- -- --0,09----0 2-6
18-09-265090,000,05---- -- --0,08----0 1-4
18-09-2625100,000,05---- -- --0,07----0 2-2
18-09-262110,000,13---- -- --------0 28-11
18-12-26 16,0023,30---- -- --------0 14-5
18-12-26 18,3535,00---- -- 22,1022,50----0 15-12
18-12-26 20,00------ -- --------0 --
18-12-26 22,0031,50---- -- --------0 13-8
18-12-261522,9420,20---- -- 17,6518,10----0 17-2
18-12-26 24,0017,70---- -- --------0 27-4
18-12-261325,0016,75---- -- 15,7516,20----0 3-3
18-12-26 26,0014,38---- -- 14,8015,25----0 26-5
18-12-26 27,5311,52---- -- --------0 12-5
18-12-26 28,00------ -- --------0 --
18-12-26 29,00------ -- --------0 --
18-12-26 30,0012,00---- -- 11,3511,80----0 3-6
18-12-26 32,1211,80---- -- 9,7010,10----0 2-6
18-12-26 34,008,50---- -- 8,358,75----0 20-5
18-12-26 36,707,00---- -- 6,606,95----0 3-6
18-12-26 38,006,00---- -- --------0 3-6
18-12-26 40,005,00---- -- ----5,005,004 5-6
18-12-26 42,004,45---- -- 3,964,19----0 3-6
18-12-26 44,004,50---- -- 0,20------0 2-6
18-12-26 45,882,95---- -- 2,632,872,952,951 5-6
18-12-26 48,002,29---- -- --------0 3-6
18-12-26 50,001,96---- -- 1,831,942,001,8624 5-6
18-12-26 52,002,01---- -- 1,401,63----0 2-6
18-12-26 54,001,75---- -- 1,161,32----0 2-6
18-12-26 55,001,24---- -- 1,021,201,241,2050 5-6
18-12-26 56,001,05---- -- --------0 4-6
18-12-26 58,000,86---- -- --------0 4-6
18-12-26 60,000,75---- -- --------0 3-6
18-12-26 65,000,48---- -- 0,390,530,480,481 5-6
18-12-26 70,000,14---- -- 0,200,37----0 29-5
18-12-26 80,000,13---- -- 0,070,190,130,131 5-6
18-12-26 90,000,08---- -- --------0 31-3
18-12-26 100,000,04---- -- --0,12----0 3-6
18-12-2697120,000,02---- -- --0,09----0 24-2
19-03-27 16,00------ -- 23,9525,45----0 --
19-03-27 18,00------ -- --------0 --
19-03-27 20,0021,35---- -- --------0 27-4
19-03-27 22,00------ -- --------0 --
19-03-27 24,00------ -- --------0 --
19-03-27 26,0014,50---- -- --------0 27-5
19-03-27 28,00------ -- --------0 --
19-03-27 29,00------ -- 12,6513,35----0 --
19-03-27 30,0012,70---- -- ----12,7012,502 5-6
19-03-27 32,0010,50---- -- --------0 4-6
19-03-27 34,0011,50---- -- --------0 2-6
19-03-27 36,009,76---- -- 7,808,30----0 2-6
19-03-27 38,007,20---- -- ----7,207,2010 5-6
19-03-27 40,007,20---- -- --------0 2-6
19-03-27 42,004,85---- -- --------0 4-6
19-03-27 44,004,50---- -- ----4,504,204 5-6
19-03-27 46,004,45---- -- --------0 2-6
19-03-27 48,003,28---- -- ----3,303,282 5-6
19-03-27 50,002,51---- -- --------0 4-6
19-03-27 52,002,24---- -- --3,012,242,2417 5-6
19-03-275955,001,851,64+0,09 +5,5% 1,631,871,851,853 5-6
19-03-27 60,001,55---- -- --------0 2-6
19-03-27 70,000,37---- -- 0,480,66----0 14-5
18-06-271025,0017,80---- -- 16,4017,15----0 3-6
18-06-27 26,00------ -- --------0 --
18-06-27 28,0012,80---- -- 14,0014,75----0 12-5
18-06-27 30,0012,85---- -- --------0 25-5
18-06-27 35,0011,00---- -- 9,259,85----0 2-6
18-06-27 40,007,00---- -- 6,607,107,107,002 5-6
18-06-27 45,005,20---- -- 4,555,055,205,202 5-6
18-06-27 50,003,50---- -- ----3,503,5025 5-6
18-06-27 55,002,79---- -- 2,252,59----0 2-6
18-06-27 60,001,85---- -- 1,581,901,851,803 5-6
18-06-27 70,000,95---- -- 0,801,06----0 5-6
18-06-27 80,000,70---- -- 0,500,63----0 2-6
18-06-27 90,000,30---- -- 0,210,40----0 31-3
18-06-27 100,000,39---- -- 0,100,28----0 12-3
18-06-27 120,000,07---- -- 0,010,17----0 31-3
17-12-27 15,0037,65---- -- 25,4526,75----0 8-12
17-12-27 18,3541,35---- -- 22,5523,80----0 16-10
17-12-27 22,9437,20---- -- --------0 16-10
17-12-27 24,00------ -- 17,6519,10----0 --
17-12-27 25,0018,00---- -- ----18,0018,001 5-6
17-12-27 26,0022,04---- -- 16,1017,60----0 19-2
17-12-27 27,5318,70---- -- 15,0016,45----0 13-2
17-12-27 30,0012,70---- -- 13,4014,55----0 1-6
17-12-27 32,1212,50---- -- 11,9013,10----0 4-6
17-12-27 36,7011,75---- -- 9,3510,55----0 2-6
17-12-27 40,008,75---- -- ----8,758,702 5-6
17-12-27 45,887,02---- -- --------0 2-6
17-12-27 50,005,40---- -- 4,425,30----0 3-6
17-12-27 55,004,00---- -- 3,484,03----0 3-6
17-12-2712960,003,50---- -- 2,803,31----0 2-6
17-12-27 70,002,04---- -- 1,442,14----0 2-6
17-12-27 80,001,14---- -- 0,891,391,141,141 5-6
17-12-27 90,000,72---- -- 0,540,96----0 4-6
17-12-27 100,000,50---- -- 0,300,71----0 4-6
17-12-27 120,000,33---- -- 0,050,44----0 3-6
15-12-28 15,0032,40---- -- 25,9027,75----0 19-6
15-12-28 20,0025,30---- -- 21,9023,75----0 2-6
15-12-28 24,0018,50---- -- --------0 30-3
15-12-28 25,0018,00---- -- 18,2520,10----0 22-5
15-12-28 26,0027,00---- -- 17,6019,45----0 30-1
15-12-28 28,0022,10---- -- --------0 4-2
15-12-28 30,0015,65---- -- 15,0516,90----0 14-5
15-12-28 35,0013,15---- -- 12,3514,0013,1513,151 5-6
15-12-28 40,0011,20---- -- 10,0511,6011,2011,207 5-6
15-12-28 45,009,00---- -- --9,65----0 3-6
15-12-28 50,008,20---- -- 6,708,15----0 2-6
15-12-28 55,006,95---- -- 5,506,90----0 2-6
15-12-28 60,005,80---- -- 4,505,80----0 3-6
15-12-28 70,004,00---- -- --------0 3-6
15-12-28 80,002,95---- -- 2,183,22----0 2-6
15-12-28 90,002,25---- -- 1,532,51----0 2-6
15-12-28 100,001,70---- -- 1,042,00----0 2-6
15-12-28 120,001,07---- -- 0,551,27----0 2-6
15-12-28 150,000,59---- -- --------0 3-6
21-12-29 20,0029,75---- -- --------0 10-3
21-12-29 25,0018,60---- -- 19,6521,65----0 12-5
21-12-29 26,00------ -- 19,0521,10----0 --
21-12-29128,0041,15---- -- --------0 13-11
21-12-29 30,0019,50---- -- 16,7018,75----0 2-6
21-12-2932635,0013,85---- -- 14,0516,20----0 15-5
21-12-2945840,0013,20---- -- --------0 3-6
21-12-29 45,009,90---- -- 10,0512,10----0 1-6
21-12-29 50,0010,00---- -- 8,6510,55----0 3-6
21-12-29 55,009,30---- -- 7,359,30----0 2-6
21-12-29 60,006,45---- -- 6,408,15----0 15-5
21-12-29 70,005,75---- -- 5,506,255,755,755 5-6
21-12-29 80,004,93---- -- 3,755,05----0 2-6
21-12-29 90,003,80---- -- --------0 2-6
21-12-29 100,003,10---- -- 2,263,38----0 2-6
21-12-29 120,001,51---- -- --4,50----0 12-5
21-12-29 150,001,37---- -- 0,631,55----0 2-6
20-12-305720,0023,50---- -- --------0 29-5
20-12-30 25,0020,25---- -- 20,6523,00----0 1-6
20-12-30 26,0020,75---- -- --------0 22-5
20-12-30 28,0024,20---- -- --------0 11-2
20-12-30 30,0019,00---- -- 18,0020,35----0 25-5
20-12-30 35,0017,20---- -- ----17,2017,204 5-6
20-12-30 40,0015,35---- -- ----15,3514,502 5-6
20-12-30 45,0013,00---- -- 11,75--13,0013,001 5-6
20-12-30 50,0011,65---- -- 10,3012,70----0 3-6
20-12-30 55,0010,40---- -- --11,50----0 3-6
20-12-30 60,009,95---- -- --------0 2-6
20-12-30 70,006,55---- -- 6,358,45----0 27-5
20-12-30 80,005,35---- -- 5,306,75----0 1-6
20-12-30 90,004,95---- -- 3,8012,40----0 26-5
20-12-30 100,003,98---- -- --------0 22-5
20-12-30 120,003,05---- -- --11,00----0 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?