Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 38,5438,72-0,18 -0,5% 38,9038,245360.93211:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 5.362 (3.615 Calls, 1.747 Puts)
Totaal open interest bij opening 32.265 (24.498 Calls, 7.767 Puts)
Call / Put ratio 2,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--20,02-- -- --------0 --
15-05-26 22,00--18,02-- -- --------0 --
15-05-26 24,00--16,02-- -- --------0 --
15-05-26 26,0014,0014,02-- -- ----14,0014,004 13-5
15-05-26 27,00--13,02-- -- --------0 --
15-05-26 28,00--12,02-- -- --------0 --
15-05-26 29,00--11,02-- -- --------0 --
15-05-26 30,00--10,02-- -- --------0 --
15-05-26 32,00--8,02-- -- --------0 --
15-05-26 33,005,557,02-- -- ----5,555,554 13-5
15-05-26 34,00--6,02-- -- --------0 --
15-05-26 35,004,275,02-- -- ----4,274,272 13-5
15-05-26 35,50--4,52-- -- --------0 --
15-05-26 36,004,134,03-- -- ----4,134,131 13-5
15-05-26 36,50--3,54-- -- --------0 --
15-05-262037,001,953,07-1,29 -42,0% ----2,391,9520 17:29
15-05-26 37,502,452,59-- -- ----2,451,6011 13-5
15-05-26 38,001,102,14-1,04 -48,6% 1,00--1,411,1023 17:16
15-05-26 38,500,871,73-0,86 -49,7% --1,751,020,876 15:39
15-05-26 39,000,571,37-0,80 -58,4% 0,40--0,570,575 16:02
15-05-26 39,500,301,01-0,71 -70,3% ----0,420,3023 17:10
15-05-26 40,000,150,72-0,57 -79,2% ----0,350,1536 17:12
15-05-26 40,500,100,52-0,42 -80,8% ----0,220,107 17:10
15-05-26 41,000,040,33-0,29 -87,9% --1,500,120,046 17:16
15-05-26 41,500,040,21-0,17 -81,0% --0,550,070,042 15:46
15-05-2660242,000,050,14-0,09 -64,3% ----0,050,051 14-5
15-05-2612542,500,060,10-- -- ----0,060,0253 13-5
15-05-2633443,000,020,06-0,04 -66,7% ----0,050,0213 15:36
15-05-26543,500,100,03-- -- ----0,100,105 12-5
15-05-2645844,000,010,02-0,01 -50,0% --0,310,020,0143 16:02
15-05-26 44,50--0,01-- -- --------0 --
15-05-263.76345,000,020,01+0,01 +100,0% ----0,020,021 14-5
15-05-2682146,000,010,07-0,06 -85,7% --2,500,010,01102 15:33
15-05-2621347,000,020,05-0,03 -60,0% --0,060,020,021 12-5
15-05-2647048,000,010,04-0,03 -75,0% ----0,010,012 13-5
15-05-2612849,000,040,03-- -- --0,050,040,041 5-5
15-05-2622750,000,010,03-0,02 -66,7% ----0,010,012 14-5
15-05-261051,000,120,03-- -- --0,050,120,123 22-4
15-05-2625052,000,010,02-0,01 -50,0% ----0,010,011 14-5
15-05-26254,000,050,02-- -- ----0,050,052 16-4
15-05-26156,000,500,02-- -- --0,050,500,502 10-3
15-05-26658,000,160,01-- -- --0,010,160,166 18-3
15-05-26 60,00--0,01-- -- --0,16----0 --
15-05-26 64,00--0,01-- -- --0,16----0 --
19-06-26 18,0024,2522,06-- -- ----24,2524,251 5-3
19-06-26 20,0038,9020,06+18,84 +93,9% ----38,9038,9010 18-11
19-06-26 22,0023,7618,07-- -- ----23,79--75 4-2
19-06-26 24,0020,1016,07-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,08-- -- ----18,1418,141 18-3
19-06-26 26,00--14,08-- -- --------0 --
19-06-26 27,00--13,09-- -- --------0 --
19-06-26 28,0016,4512,09-- -- ----16,4516,452 3-3
19-06-26 29,00--11,11-- -- --------0 --
19-06-26 30,009,4510,13-0,68 -6,7% ----9,459,451 13:19
19-06-26 32,00--8,20-- -- --------0 --
19-06-26 33,006,357,29-- -- ----6,356,351 13-5
19-06-26 34,005,556,38-0,83 -13,0% ----5,555,551 14-5
19-06-26 35,004,805,50-- -- ----4,804,802 13-5
19-06-26 36,004,254,66-- -- ----4,253,753 13-5
19-06-26 37,003,813,88-- -- ----3,813,1012 13-5
19-06-26 38,002,403,16-0,76 -24,1% --3,052,552,4011 17:24
19-06-26 39,001,842,53-0,69 -27,3% --2,852,061,84113 17:29
19-06-26 40,001,441,96-0,52 -26,5% ----1,641,44343 17:23
19-06-26 41,001,071,48-0,41 -27,7% ----1,201,073 17:11
19-06-26 42,000,841,12-0,28 -25,0% ----0,900,8433 16:02
19-06-26 43,000,650,84-0,19 -22,6% ----0,650,5739 14:49
19-06-26 44,000,450,62-0,17 -27,4% ----0,510,4591 16:07
19-06-26 45,000,330,46-0,13 -28,3% 0,07--0,330,331 17:10
19-06-26 46,000,240,35-0,11 -31,4% ----0,280,242 15:43
19-06-26 47,000,190,26-0,07 -26,9% ----0,190,191 16:38
19-06-26 48,000,140,19-0,05 -26,3% ----0,140,1410 17:13
19-06-26 49,000,080,14-- -- ----0,080,085 13-5
19-06-26 50,000,080,10-0,02 -20,0% --4,000,100,0822 15:32
19-06-26 52,000,090,04-- -- --------4 13-5
19-06-26 54,000,080,02-- -- ----0,080,081 11-5
19-06-26 55,000,040,01-- -- ----0,040,042 12-5
19-06-261.04956,000,070,01-- -- ----0,070,072 5-5
19-06-261.05358,000,060,01-- -- ----0,060,061 12-5
19-06-262.61760,000,010,010,00 0,0% --0,290,010,012 13-5
19-06-2640865,000,020,01+0,01 +100,0% --0,050,020,022 12-5
19-06-263.72870,000,010,010,00 0,0% 0,010,040,010,0149 12-5
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,010,00 0,0% ----0,010,011 17:25
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,010,010,00 0,0% --0,010,010,011 17:26
19-06-261100,000,030,01-- -- --0,010,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
17-07-26 20,00--20,12-- -- --------0 --
17-07-26 22,00--18,14-- -- --------0 --
17-07-26 24,00--16,19-- -- --------0 --
17-07-26 26,00--14,23-- -- --------0 --
17-07-26 27,00--13,26-- -- --------0 --
17-07-26 28,00--12,28-- -- --------0 --
17-07-26 29,00--11,32-- -- --------0 --
17-07-26 30,00--10,38-- -- --------0 --
17-07-26 32,00--8,51-- -- --------0 --
17-07-26 33,00--7,61-- -- --------0 --
17-07-26 34,007,506,74-- -- ----7,507,507 6-5
17-07-26 35,005,155,91-0,76 -12,9% ----5,155,151 16:01
17-07-26 36,00--5,13-- -- --------0 --
17-07-26 37,003,894,40-0,51 -11,6% ----3,893,891 14-5
17-07-26 38,003,103,74-0,64 -17,1% ----3,103,1030 15:37
17-07-26 39,002,753,12-0,37 -11,9% ----2,752,6022 14:30
17-07-26 40,002,022,57-0,55 -21,4% ----2,272,0222 17:25
17-07-26 41,002,102,08-- -- ----2,101,536 13-5
17-07-26 42,001,401,68-0,28 -16,7% ----1,401,405 14-5
17-07-26 43,001,181,35-0,17 -12,6% ----1,181,181 13:49
17-07-26 44,000,911,09-0,18 -16,5% ----0,910,9140 14-5
17-07-26 45,000,630,87-- -- ----0,630,5916 13-5
17-07-26 46,000,700,70-- -- ----0,750,5057 13-5
17-07-26 47,000,850,55-- -- ----0,850,851 5-5
17-07-26 48,000,440,44-- -- ----0,440,4420 13-5
17-07-26 49,000,270,34-- -- ----0,270,2745 12-5
17-07-26 50,000,220,27-0,05 -18,5% ----0,220,2220 14-5
17-07-26 52,000,450,16-- -- ----0,450,4410 24-4
17-07-26 54,00--0,11-- -- --------0 --
17-07-26 56,00--0,08-- -- --------0 --
17-07-26 58,00--0,05-- -- --------0 --
17-07-26 60,00--0,03-- -- --0,57----0 --
18-09-26 16,00--24,17-- -- --------0 --
18-09-26 18,00--22,20-- -- --------0 --
18-09-26320,0023,0020,25-1,28 -6,3% ----23,0023,003 17-2
18-09-26 22,00--18,33-- -- --------0 --
18-09-26 24,00--16,41-- -- --------0 --
18-09-26 26,00--14,51-- -- --------0 --
18-09-26 28,0014,0512,64-- -- ----14,0514,051 4-5
18-09-26 29,00--11,73-- -- --------0 --
18-09-26 30,009,7510,83-- -- ----9,759,752 13-5
18-09-26 32,006,909,09-- -- ----7,906,9043 12-5
18-09-26 34,007,507,48-- -- ----7,507,501 13-5
18-09-26 35,006,156,73-0,58 -8,6% ----6,156,153 13:24
18-09-26 36,005,006,01-- -- ----5,004,7511 13-5
18-09-26 38,004,324,74-0,42 -8,9% ----4,324,158 14:07
18-09-261.58940,003,153,60-0,45 -12,5% 2,863,103,203,1519 16:56
18-09-263.00642,002,252,71-0,57 -21,0% ----2,382,2513 15:55
18-09-26 44,001,651,98-0,33 -16,7% ----1,801,65426 17:12
18-09-26 46,001,451,46-- -- ----1,501,4524 13-5
18-09-26 48,000,961,08-0,12 -11,1% ----0,960,964 13:18
18-09-26 50,000,700,79-0,09 -11,4% ----0,720,6770 16:44
18-09-26 52,000,430,57-- -- ----0,430,433 13-5
18-09-26 54,000,330,41-- -- ----0,350,3359 12-5
18-09-26 56,000,490,30-- -- ----0,490,493 8-5
18-09-26 58,000,160,22-- -- 0,10--0,160,162 13-5
18-09-26 60,000,270,17-- -- --------1 13-5
18-09-26 65,000,110,09-- -- 0,05--0,110,111 30-4
18-09-26 70,000,060,05-- -- ----0,060,065 11-5
18-09-26 75,000,030,03-- -- ----0,030,031 12-5
18-09-26 80,000,030,03-- -- --0,150,030,031 4-5
18-09-261185,000,040,03-- -- ----0,040,041 20-4
18-09-265090,000,050,03-- -- ----0,050,0510 1-4
18-09-2625100,000,050,03-- -- ----0,050,0520 2-2
18-09-262110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,0023,3024,27-0,97 -4,0% ----23,3023,204 17:12
18-12-26 18,3535,0022,01+12,99 +59,0% ----35,0035,001 15-12
18-12-26 20,00--20,43-- -- --------0 --
18-12-26 22,0031,5018,53+12,97 +70,0% ----31,5031,501 13-8
18-12-26 22,9420,2017,65-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7016,65-- -- ----17,7017,701 27-4
18-12-26 25,0016,7515,74-- -- ----16,7516,755 3-3
18-12-26 26,0014,0414,83-- -- ----14,0413,9318 30-3
18-12-26 27,5311,5213,47-- -- ----11,5211,523 12-5
18-12-26 28,00--13,07-- -- --------0 --
18-12-26 29,00--12,22-- -- --------0 --
18-12-26 30,0011,0511,39-- -- ----11,0511,051 31-3
18-12-2619832,1210,109,71-1,11 -11,4% ----10,1010,101 30-4
18-12-26 34,007,458,34-0,89 -10,7% ----7,457,451 17:26
18-12-26 36,706,356,56-- -- ----6,355,5515 13-5
18-12-26 38,005,705,78-- -- ----5,705,0012 13-5
18-12-26 40,004,104,73-0,63 -13,3% ----4,364,10506 15:46
18-12-26 42,003,753,85-- -- 3,103,373,753,751 13-5
18-12-261.10744,002,993,07-0,08 -2,6% 2,452,702,992,996 14-5
18-12-26 45,882,502,50-- -- ----2,502,003 13-5
18-12-26 48,001,691,95-0,26 -13,3% ----1,731,69183 17:27
18-12-26 50,001,401,57-0,17 -10,8% ----1,411,402 13:26
18-12-26 52,001,111,26-0,15 -11,9% ----1,111,10184 12:36
18-12-26 54,000,891,02-0,13 -12,7% ----0,900,86114 15:35
18-12-26 55,000,950,91-- -- ----0,950,7010 13-5
18-12-26 56,000,800,82-- -- ----0,800,6133 13-5
18-12-26 58,000,580,67-0,09 -13,4% ----0,580,581 17:17
18-12-26 60,000,440,53-- -- ----0,440,422 13-5
18-12-26 65,000,200,32-- -- ----0,300,2025 12-5
18-12-26 70,000,240,20-- -- ----0,240,242 30-4
18-12-26 80,000,110,08-- -- --------5 13-5
18-12-26 90,000,080,06-- -- ----0,080,081 31-3
18-12-26 100,000,060,04-- -- ----0,060,0612 4-3
18-12-2697120,000,020,03-- -- ----0,020,0236 24-2
19-03-27 16,00--24,38-- -- --------0 --
19-03-27 18,00--22,47-- -- --------0 --
19-03-27 20,0021,3520,58-- -- ----21,3521,351 27-4
19-03-27 22,00--18,74-- -- --------0 --
19-03-27 24,00--16,94-- -- --------0 --
19-03-27 26,00--15,20-- -- --------0 --
19-03-27 28,00--13,53-- -- --------0 --
19-03-27 29,00--12,72-- -- --------0 --
19-03-27 30,0011,0011,93-0,93 -7,8% ----11,0011,001 17:29
19-03-27 32,00--10,43-- -- --------0 --
19-03-27 34,008,409,05-0,65 -7,2% ----8,408,402 14-5
19-03-27 36,006,707,76-- -- ----6,726,7011 12-5
19-03-27 38,005,056,60-- -- ----5,455,0513 12-5
19-03-27 40,005,005,55-0,55 -9,9% ----5,105,0011 14-5
19-03-27 42,004,204,62-0,42 -9,1% 3,934,204,304,20505 14-5
19-03-27 44,003,453,88-0,43 -11,1% ----3,453,452 12:38
19-03-27 46,002,753,25-- -- ----2,752,3059 12-5
19-03-27 48,002,472,68-0,21 -7,8% ----2,502,479 14:20
19-03-27 50,001,992,21-0,22 -10,0% ----1,991,991 17:15
19-03-27 52,001,521,85-- -- ----1,571,5271 12-5
19-03-27 55,001,101,41-- -- ----1,101,105 13-5
19-03-27 60,000,830,91-0,08 -8,8% ----0,830,835 14:44
19-03-27 70,000,370,38-0,01 -2,6% ----0,370,374 17:15
18-06-27 25,0015,5016,46-0,96 -5,8% ----15,5015,501 17:24
18-06-27 26,00--15,64-- -- --------0 --
18-06-27 28,0012,8014,04-- -- ----12,8012,801 12-5
18-06-27 30,0012,5512,54-- -- ----12,5512,551 13-5
18-06-27 35,008,559,13-0,58 -6,4% ----8,558,551 16:44
18-06-27 40,005,756,44-0,69 -10,7% 5,455,956,155,7570 17:16
18-06-27 45,003,904,36-0,46 -10,6% 3,663,913,903,905 15:40
18-06-27 50,002,662,94-0,28 -9,5% ----2,662,516 16:32
18-06-27 55,001,761,98-0,22 -11,1% 1,621,901,761,761 12:38
18-06-27 60,001,051,38-- -- ----1,151,052 13-5
18-06-27 70,000,650,66-0,01 -1,5% ----0,650,652 13:34
18-06-27 80,000,280,35-- -- ----0,370,284 12-5
18-06-27 90,000,300,20-- -- ----0,300,301 31-3
18-06-27 100,000,390,13-- -- ----0,390,3940 12-3
18-06-2726120,000,070,04-0,01 -25,0% ----0,070,072 31-3
17-12-27 15,0037,6525,79+11,86 +46,0% ----37,6537,651 8-12
17-12-27 18,3541,3522,80+18,55 +81,4% ----41,3541,352 16-10
17-12-27 22,9437,2018,92+18,28 +96,6% ----37,2037,202 16-10
17-12-27 24,00--18,08-- -- --------0 --
17-12-27 25,0016,0017,29-- -- ----16,0015,804 12-5
17-12-27 26,0022,0416,52-- -- ----22,0422,045 19-2
17-12-27 27,5318,7015,36-- -- ----18,7018,701 13-2
17-12-27 30,0012,8013,62-0,82 -6,0% ----12,8012,801 17:11
17-12-27 32,1211,6812,25-- -- ----11,6811,6835 30-3
17-12-27 36,709,509,58-- -- ----9,509,501 13-5
17-12-27 40,007,307,94-0,64 -8,1% 7,10--7,307,301 14-5
17-12-27 45,884,955,47-- -- ----4,954,509 12-5
17-12-27 50,003,804,27-- -- ----3,903,802 13-5
17-12-2760455,002,703,17-0,39 -12,3% --------2 14-5
17-12-27 60,002,002,36-- -- ----2,002,003 12-5
17-12-2773670,001,231,37-0,11 -8,0% ----1,271,2326 17:28
17-12-27 80,000,760,81-- -- ----0,760,762 13-5
17-12-27 90,001,430,51-- -- ----1,431,431 13-3
17-12-27 100,000,350,33-- -- ----0,350,356 13-5
17-12-27 120,000,180,23-- -- ----0,180,175 12-5
15-12-28 15,0032,4026,43+5,97 +22,6% ----32,4032,401 19-6
15-12-28 20,0021,5522,40-0,85 -3,8% --22,0021,5521,551 15:42
15-12-28 24,0018,5019,44-- -- ----18,5018,501 30-3
15-12-28 25,0019,5018,74-- -- ----19,5019,501 11-5
15-12-28 26,0027,0018,05-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,73-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6515,49+0,16 +1,0% ----15,6515,652 14-5
15-12-28 35,0012,2012,73-0,53 -4,2% ----12,2012,1566 16:50
15-12-28 40,009,7010,36-0,66 -6,4% ----9,709,7010 17:19
15-12-28 45,007,858,38-0,53 -6,3% ----7,857,851 12:32
15-12-28 50,006,406,84-0,44 -6,4% ----6,406,403 16:46
15-12-28 55,004,805,61-- -- ----5,304,805 12-5
15-12-28 60,004,104,59-0,49 -10,7% ----4,204,1065 12:44
15-12-28 70,002,823,18-- -- ----2,822,821 12-5
15-12-28 80,002,032,28-- -- ----2,031,962 12-5
15-12-28 90,002,601,65-- -- ----2,602,6017 19-3
15-12-28 100,001,251,25-- -- ----1,251,255 13-5
15-12-28 120,000,890,73-- -- ----0,890,8910 31-3
15-12-28 150,000,530,27-- -- --0,600,550,532 2-4
21-12-29 20,0029,7523,39-- -- ----29,7529,752 10-3
21-12-29 25,0018,6020,07-- -- ----18,6018,601 12-5
21-12-29 26,00--19,44-- -- --------0 --
21-12-29 28,0041,1518,24+22,91 +125,6% ----41,1541,151 13-11
21-12-29 30,0016,2517,13-- -- ----16,2516,251 13-5
21-12-29 35,0013,6014,55-- -- ----13,6013,407 13-5
21-12-29 40,0011,9012,37-0,47 -3,8% 10,00--11,9011,901 14-5
21-12-29 45,009,4310,50-- -- ----9,439,431 12-5
21-12-29 50,008,158,98-- -- ----8,158,151 13-5
21-12-29 55,007,257,70-- -- ----7,257,254 13-5
21-12-29 60,005,706,64-- -- ----5,705,7010 12-5
21-12-2918370,004,904,99-0,42 -8,4% ----4,904,901 12-5
21-12-29 80,003,853,850,00 0,0% ----3,853,8535 15:36
21-12-29 90,003,983,02-- -- ----3,983,981 25-3
21-12-29 100,002,302,39-- -- 1,756,052,352,257 12-5
21-12-29 120,001,511,57-- -- --4,501,511,513 12-5
21-12-29 150,001,260,84-- -- ----1,261,261 2-3
20-12-30 20,0024,0024,34-- -- ----24,0023,152 13-5
20-12-30 25,0020,5021,28-- -- ----20,5020,302 12-5
20-12-30 26,00--20,70-- -- --------0 --
20-12-30 28,0024,2019,63-- -- ----24,2024,202 11-2
20-12-30 30,0017,4018,60-- -- ----17,4017,401 12-5
20-12-30 35,0015,4016,32-- -- ----15,4015,401 13-5
20-12-30 40,0013,0014,14-- -- ----13,0013,004 13-5
20-12-30 45,0011,4512,41-- -- 11,4513,7511,6011,4512 13-5
20-12-30 50,0010,1110,93-- -- ----10,119,733 12-5
20-12-30 55,009,059,66-- -- ----9,059,0011 12-5
20-12-30 60,008,458,61-0,16 -1,9% ----8,458,45105 14-5
20-12-30 70,006,886,96-0,08 -1,1% 4,1014,706,886,8810 13:53
20-12-30 80,005,605,48+0,12 +2,2% 4,20--5,605,6010 15:34
20-12-30 90,005,304,51-- -- 3,8012,405,305,301 23-3
20-12-30 100,006,203,76-- -- ----6,206,201 17-3
20-12-30 120,002,952,67-- -- ----2,952,952 12-5
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?