Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 38,9838,57+0,41 +1,1% 39,3538,563.651.14517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 5.531 (2.155 Calls, 3.376 Puts)
Totaal open interest bij opening 20.918 (12.244 Calls, 8.674 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--18,61-- -- 18,6019,15----0 --
17-04-26 22,00--16,62-- -- 16,6017,15----0 --
17-04-26 24,00--14,63-- -- --------0 --
17-04-26 26,00--12,64-- -- --------0 --
17-04-26 27,00--11,65-- -- 11,6512,20----0 --
17-04-26 28,00--10,66-- -- --------0 --
17-04-26 29,00--9,67-- -- 9,7010,15----0 --
17-04-26 30,00--8,69-- -- --------0 --
17-04-26 32,007,326,77+0,55 +8,1% 6,807,207,327,321 16:13
17-04-26 33,00--5,83-- -- --------0 --
17-04-26 34,0012,554,91-- -- ----12,5512,551 10-3
17-04-26 35,004,504,05+0,45 +11,1% 4,044,384,504,501 16:21
17-04-26 36,003,453,24+0,21 +6,5% ----3,453,4562 16:43
17-04-26137,004,702,53+0,15 +5,9% 2,462,744,704,701 25-3
17-04-26 38,001,951,89+0,06 +3,2% 1,802,022,071,9549 14:11
17-04-26 39,001,581,37+0,21 +15,3% ----1,581,581 12:02
17-04-2687640,000,940,96+0,03 +3,1% 0,891,041,150,9318 16:58
17-04-26 41,000,660,660,00 0,0% 0,590,720,740,6686 16:50
17-04-2666542,000,470,460,00 0,0% --1,800,550,4010 16:13
17-04-2618843,000,350,310,00 0,0% ----0,370,3541 11:15
17-04-2611844,000,220,22-0,01 -4,5% 0,140,240,220,2244 13:26
17-04-26 45,000,130,15-0,02 -13,3% ----0,150,1314 16:08
17-04-26 46,000,100,11-0,01 -9,1% ----0,110,0847 11:15
17-04-26 47,000,250,08-- -- ----0,300,24109 25-3
17-04-26 48,000,040,05-0,01 -20,0% ----0,040,048 16:55
17-04-26 49,000,080,04-- -- --0,080,080,084 24-3
17-04-26 50,000,030,02-- -- ----0,030,032 30-3
17-04-263.88551,000,020,020,00 0,0% ----0,020,021 09:09
17-04-2613652,000,030,01-- -- ----0,030,031 23-3
17-04-262.22953,000,060,01-- -- 0,010,060,060,061 25-3
17-04-262.84854,000,020,01-- -- --0,070,030,026 24-3
17-04-2616355,000,020,01-- -- ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,050,160,165 18-2
17-04-26357,000,020,01+0,01 +100,0% ----0,020,021 26-3
17-04-266758,000,040,01+0,03 +300,0% ----0,040,042 26-3
17-04-264460,000,030,01-- -- --0,050,030,031 9-3
17-04-261064,000,450,01-- -- ----0,450,4510 20-1
17-04-26 68,00--0,01-- -- --------0 --
17-04-26 72,00--0,01-- -- --------0 --
17-04-26 76,00--0,01-- -- --------0 --
15-05-26 20,00--18,64-- -- --------0 --
15-05-26 22,00--16,66-- -- --------0 --
15-05-26 24,00--14,70-- -- 14,7515,25----0 --
15-05-26 26,00--12,76-- -- --------0 --
15-05-26 27,00--11,80-- -- --------0 --
15-05-26 28,00--10,85-- -- --------0 --
15-05-26 29,00--9,90-- -- --------0 --
15-05-26 30,00--8,98-- -- 8,959,45----0 --
15-05-26 32,00--7,16-- -- 7,107,60----0 --
15-05-26 33,00--6,28-- -- --------0 --
15-05-26 34,00--5,44-- -- --------0 --
15-05-26 35,00--4,68-- -- --------0 --
15-05-26 36,004,403,98+0,42 +10,6% 3,964,244,404,0880 10:43
15-05-26 37,00--3,33-- -- 3,283,56----0 --
15-05-26 38,002,962,75+0,21 +7,6% ----3,002,9696 10:52
15-05-26 39,002,292,24+0,05 +2,2% 2,192,372,502,2822 14:25
15-05-26 40,001,851,80-- -- ----1,851,8521 30-3
15-05-26 41,001,481,43+0,05 +3,5% ----1,651,484 16:08
15-05-26 42,001,211,14-- -- ----1,301,2111 30-3
15-05-26 43,001,000,90+0,10 +11,1% 0,860,971,000,9912 10:32
15-05-26 44,000,750,71+0,04 +5,6% 0,670,780,820,7548 13:26
15-05-26 45,000,600,57+0,03 +5,3% ----0,600,601 09:22
15-05-26 46,000,480,45-- -- ----0,480,481 30-3
15-05-26 47,000,430,37-- -- 0,300,390,440,4350 27-3
15-05-26 48,000,360,29-- -- 0,230,310,360,361 27-3
15-05-26 49,000,350,24-- -- 0,170,250,350,351 27-3
15-05-26 50,000,180,19-0,01 -5,3% 0,120,200,180,1822 16:59
15-05-26 51,000,300,16-- -- ----0,300,301 23-3
15-05-26 52,000,280,13-- -- 0,070,150,280,28190 25-3
15-05-26 54,000,680,10-- -- ----0,680,681 10-3
15-05-26 56,000,500,07-- -- --0,110,500,502 10-3
15-05-26 58,000,160,06-- -- --0,090,160,166 18-3
15-05-26 60,00--0,04-- -- --0,65----0 --
15-05-26 64,00--0,03-- -- --0,65----0 --
19-06-26 18,0024,2520,76-- -- ----24,2524,251 5-3
19-06-26 20,0038,9018,79+20,11 +107,0% 18,9019,3038,9038,9010 18-11
19-06-26 22,0023,7616,85-- -- ----23,79--75 4-2
19-06-26 24,0020,1014,90-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1413,92-- -- 14,0014,4518,1418,141 18-3
19-06-26 26,00--12,95-- -- --------0 --
19-06-26 27,00--12,02-- -- --------0 --
19-06-26 28,0016,4511,08-- -- 11,1011,5516,4516,452 3-3
19-06-26 29,00--10,18-- -- 10,1510,65----0 --
19-06-26 30,0014,109,28-- -- 9,259,7014,1014,101 26-2
19-06-26 32,00--7,57-- -- 7,508,00----0 --
19-06-26 33,00--6,74-- -- 6,757,15----0 --
19-06-26 34,006,355,97+0,38 +6,4% ----6,356,351 15:35
19-06-26 35,005,555,27-- -- ----5,605,506 27-3
19-06-26 36,00--4,63-- -- --------0 --
19-06-26 37,003,874,01-- -- ----3,873,8711 30-3
19-06-26 38,003,603,45+0,15 +4,3% ----3,853,478 13:51
19-06-26 39,003,102,95+0,15 +5,1% 2,833,073,102,95225 10:52
19-06-26 40,002,552,48+0,07 +2,8% 2,442,582,552,4554 16:51
19-06-26 41,002,162,10-- -- ----2,162,114 30-3
19-06-26 42,001,981,77-- -- 1,721,861,981,981 27-3
19-06-26 43,001,681,50-- -- 1,441,591,681,681 27-3
19-06-26 44,001,241,25-- -- 1,191,321,241,244 30-3
19-06-26 45,001,111,06+0,05 +4,7% 0,971,121,111,054 15:23
19-06-26 46,000,890,890,00 0,0% ----0,950,8957 15:02
19-06-26 47,000,840,74-- -- 0,680,790,850,84131 27-3
19-06-26 48,000,720,63-- -- ----0,750,7251 27-3
19-06-26 50,000,410,45-0,04 -8,9% --0,770,460,4122 17:00
19-06-26 52,000,380,32-- -- 0,260,340,400,3855 27-3
19-06-26 54,000,230,22+0,01 +4,5% ----0,230,2320 11:47
19-06-26 55,000,220,19-- -- 0,140,230,220,2294 27-3
19-06-26 56,000,170,16-- -- ----0,170,1730 30-3
19-06-26 58,000,210,12-- -- ----0,220,212 20-3
19-06-26 60,000,130,08-- -- ----0,130,134 27-3
19-06-26 65,000,040,02+0,02 +100,0% ----0,040,041 17:15
19-06-26 70,000,040,01-- -- ----0,040,041 24-3
19-06-265175,000,040,01-- -- --0,100,040,041 23-2
19-06-2639980,000,010,010,00 0,0% ----0,010,011 25-3
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,010,020,022 16-2
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
18-09-26 16,00--22,95-- -- 22,4523,95----0 --
18-09-26 18,00--20,94-- -- --------0 --
18-09-26 20,0023,0019,05-- -- ----23,0023,003 17-2
18-09-26 22,00--17,15-- -- --------0 --
18-09-26 24,00--15,25-- -- 15,3015,80----0 --
18-09-26 26,00--13,45-- -- --------0 --
18-09-26 28,00--11,71-- -- 11,7012,25----0 --
18-09-26 29,00--10,88-- -- 10,8511,40----0 --
18-09-26 30,0017,6510,06-- -- 10,0510,5517,7017,6520 16-3
18-09-26 32,00--8,55-- -- --------0 --
18-09-26 34,0011,057,10-- -- 7,157,5011,0511,051 24-2
18-09-26 35,008,056,48-- -- ----8,058,054 23-3
18-09-26 36,0010,005,88-- -- 5,806,1510,0010,0010 18-3
18-09-26 38,005,454,79-- -- 4,695,006,355,4513 26-3
18-09-26 40,003,953,84+0,11 +2,9% ----4,053,80637 16:28
18-09-26 42,003,193,06+0,13 +4,2% 2,963,113,333,1941 10:50
18-09-26 44,003,502,42-- -- 2,252,503,503,501 25-3
18-09-26 46,001,901,900,00 0,0% ----1,901,908 09:16
18-09-26 48,001,561,52-- -- ----1,561,561 30-3
18-09-26 50,001,231,20+0,03 +2,5% ----1,231,237 11:05
18-09-26 52,000,970,970,00 0,0% ----1,000,9622 11:05
18-09-26 54,000,770,79-0,02 -2,5% 0,670,810,800,7713 10:54
18-09-26 56,000,620,620,00 0,0% ----0,620,627 10:55
18-09-26 58,000,620,52-- -- 0,400,570,650,626 23-3
18-09-26 60,000,450,42-- -- ----0,490,4565 27-3
18-09-26 65,000,240,27-0,03 -11,1% ----0,240,241 09:03
18-09-26 70,000,140,17-0,03 -17,6% ----0,140,141 16:02
18-09-26 75,000,230,12-- -- ----0,230,236 11-3
18-09-26 80,000,050,06-0,01 -16,7% 0,020,140,050,051 16:04
18-09-26 85,001,040,04+1,00 +2500,0% ----1,041,041 21-11
18-09-26 90,000,070,02-- -- ----0,070,075 18-3
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,070,130,132 28-11
18-12-26 16,00--23,02-- -- 22,5524,05----0 --
18-12-26 18,3535,0020,80+14,20 +68,3% 20,8021,3035,0035,001 15-12
18-12-26 20,00--19,22-- -- --------0 --
18-12-26 22,0031,5017,37+14,13 +81,3% ----31,5031,501 13-8
18-12-26 22,9420,2016,50-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2015,58-- -- 15,5516,1019,2019,2033 17-2
18-12-26 25,0016,7514,73-- -- ----16,7516,755 3-3
18-12-26 26,0014,0413,86-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9012,61+24,29 +192,6% 12,5013,1536,9036,901 13-11
18-12-26 28,00--12,21-- -- --------0 --
18-12-26 29,00--11,49-- -- 11,3511,95----0 --
18-12-268930,0011,0510,69+0,36 +3,4% ----11,0511,051 09:58
18-12-26 32,129,489,17+0,31 +3,4% 9,159,609,619,4876 14:57
18-12-26 34,007,907,96-- -- ----7,907,901 30-3
18-12-26 36,706,656,37+0,28 +4,4% ----6,656,6510 17:19
18-12-26 38,006,675,67-- -- 5,506,056,676,6715 26-3
18-12-26 40,004,754,76-- -- 4,685,054,754,752 30-3
18-12-26 42,004,723,94-- -- 3,864,144,724,7215 26-3
18-12-26 44,003,393,29-- -- --6,503,393,2668 30-3
18-12-26 45,883,172,76-- -- --14,903,173,177 26-3
18-12-26 48,002,352,27-- -- ----2,352,3551 30-3
18-12-26 50,001,941,90+0,04 +2,1% 1,801,981,941,9410 10:50
18-12-26 52,001,631,59-- -- 1,491,681,631,635 30-3
18-12-26 54,001,771,34-- -- 1,201,411,771,7760 23-3
18-12-26 55,001,311,23-- -- 1,081,281,381,314 27-3
18-12-26 56,001,081,11-0,03 -2,7% 0,991,181,081,081 09:03
18-12-26 58,000,950,950,00 0,0% ----0,950,951 10:04
18-12-26 60,000,790,790,00 0,0% ----0,790,791 10:09
18-12-26 65,000,530,52-- -- ----0,540,5369 30-3
18-12-26 70,000,390,35-- -- ----0,390,3530 30-3
18-12-26 80,000,160,14+0,02 +14,3% 0,060,210,160,1611 17:00
18-12-26 90,000,080,04+0,04 +100,0% ----0,080,081 16:01
18-12-26 100,000,060,02-- -- --0,110,060,0612 4-3
18-12-2697120,000,020,04-- -- ----0,020,0236 24-2
19-03-27 16,00--23,06-- -- 22,6524,15----0 --
19-03-27 18,00--21,22-- -- --------0 --
19-03-27 20,00--19,43-- -- --------0 --
19-03-27 22,00--17,70-- -- 17,6018,30----0 --
19-03-27 24,00--15,98-- -- 15,8516,60----0 --
19-03-27 26,00--14,33-- -- 14,2014,90----0 --
19-03-27 28,00--12,76-- -- --------0 --
19-03-27 29,00--11,99-- -- --------0 --
19-03-27 30,0012,7011,26-- -- ----12,7012,701 26-3
19-03-27 32,00--9,92-- -- 9,8010,45----0 --
19-03-27 34,00--8,68-- -- --------0 --
19-03-27 36,00--7,48-- -- --------0 --
19-03-27 38,00--6,47-- -- 6,256,85----0 --
19-03-27 40,005,755,55+0,20 +3,6% ----5,755,755 11:56
19-03-27 42,005,604,76-- -- ----5,605,6015 26-3
19-03-27 44,004,174,09+0,08 +2,0% 3,894,214,174,171 10:29
19-03-27 46,003,423,47-0,05 -1,4% --4,603,423,3659 09:23
19-03-27 48,003,252,99-- -- --3,953,253,2550 27-3
19-03-27 50,002,522,52-- -- ----2,522,52350 30-3
19-03-27 55,00--1,71-- -- 1,601,85----0 --
19-03-27 60,001,201,12+0,08 +7,1% ----1,201,201 15:53
19-03-27170,000,720,51-0,01 -2,0% 0,480,710,720,721 26-3
18-06-27 25,0017,9015,58-- -- ----17,9017,901 19-3
18-06-27 26,00--14,83-- -- 14,6515,50----0 --
18-06-27 28,0013,5513,31-- -- ----13,5513,551 30-3
18-06-27 30,0014,2511,90-- -- 11,7512,4514,2514,255 23-3
18-06-27 35,0010,258,78-- -- 8,609,2510,2510,251 26-3
18-06-27 40,006,306,30-- -- ----6,406,305 30-3
18-06-27 45,005,054,44-- -- 4,284,675,055,051 26-3
18-06-27 50,003,733,17-- -- 3,063,403,963,703 26-3
18-06-27 55,002,272,29-0,02 -0,9% ----2,402,2723 15:23
18-06-27 60,001,671,68-0,01 -0,6% 1,541,781,681,673 12:20
18-06-27 70,000,900,94-0,04 -4,3% 0,791,030,900,901 14:54
18-06-27 80,000,850,56-- -- 0,410,650,850,856 18-3
18-06-27 90,000,300,31-0,01 -3,2% ----0,300,301 09:13
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05+0,02 +40,0% --0,200,070,072 14:24
17-12-27 15,0037,6524,37+13,28 +54,5% ----37,6537,651 8-12
17-12-27 18,3541,3521,42+19,93 +93,0% 20,9522,9541,3541,352 16-10
17-12-27 22,9437,2017,81+19,39 +108,9% ----37,2037,202 16-10
17-12-27 24,00--17,08-- -- --------0 --
17-12-275025,0018,0516,39+0,36 +2,2% ----18,0518,054 10-2
17-12-27 26,0022,0415,59-- -- ----22,0422,045 19-2
17-12-27 27,5318,7014,71-- -- ----18,7018,701 13-2
17-12-27 30,0013,4013,02+0,38 +2,9% ----13,4013,4070 10:47
17-12-27 32,1211,6811,59-- -- ----11,6811,6835 30-3
17-12-27 36,7013,109,07-- -- ----13,1013,103 12-2
17-12-27 40,007,607,54+0,06 +0,8% ----7,607,6010 09:12
17-12-27 45,885,805,39-- -- 5,206,355,805,803 27-3
17-12-27 50,004,554,23+0,32 +7,6% ----4,554,553 15:55
17-12-27 55,003,253,18-- -- --3,653,253,2530 30-3
17-12-27 60,003,102,42-- -- 2,373,003,103,103 26-3
17-12-27 70,001,601,43-- -- ----1,601,601 30-3
17-12-27 80,001,070,91+0,16 +17,6% ----1,141,073 12:41
17-12-27 90,001,430,61-- -- 0,440,891,431,431 13-3
17-12-27104100,000,500,43+0,05 +11,6% 0,450,650,500,502 11:00
17-12-27 120,000,250,26-0,01 -3,8% ----0,280,244 11:10
15-12-28 15,0032,4025,30+7,10 +28,1% 24,4526,7532,4032,401 19-6
15-12-28 20,0022,0021,40-- -- 20,5022,8022,0022,001 27-3
15-12-28 24,0018,5018,56-- -- ----18,5018,501 30-3
15-12-28 25,0021,7417,88-- -- 17,0019,3021,9521,742 18-3
15-12-28 26,0027,0017,21-- -- 16,3518,6027,0027,001 30-1
15-12-28 28,0022,1016,02-- -- 15,0517,3522,1022,1010 4-2
15-12-28 30,0017,1514,79-- -- 13,9516,1017,1517,108 19-3
15-12-28 35,0015,0512,18-- -- 11,3513,3515,0515,0510 2-3
15-12-28 40,0010,109,96+0,14 +1,4% ----10,1010,1020 16:55
15-12-28 45,009,508,20-- -- 7,409,259,509,502 25-3
15-12-28 50,008,856,77-- -- ----9,008,8519 18-3
15-12-28 55,005,855,58-- -- 4,886,505,855,851 27-3
15-12-28 60,008,004,71-- -- 4,655,508,008,0012 17-3
15-12-28 70,004,503,38-- -- 2,50--4,504,501 19-3
15-12-28 80,003,052,51-- -- 1,843,153,053,0510 25-3
15-12-28 90,002,601,87-- -- 1,222,502,602,6017 19-3
15-12-28 100,001,821,36-- -- 0,921,911,821,821 26-3
15-12-28 120,000,890,77+0,12 +15,6% ----0,890,8910 10:38
15-12-28 150,000,600,33-- -- ----0,600,601 4-3
21-12-29 20,0029,7522,45-- -- 21,2024,2529,7529,752 10-3
21-12-29 25,0041,5019,23+22,27 +115,8% ----41,5041,501 27-10
21-12-29 26,00--18,67-- -- --------0 --
21-12-29 28,0041,1517,49+23,66 +135,3% ----41,1541,151 13-11
21-12-29 30,0022,7016,44-- -- 15,3018,1022,7022,6380 4-2
21-12-29 35,0016,6813,99-- -- 12,7015,8016,6816,68250 4-3
21-12-29 40,0012,0011,91-- -- ----12,0012,001 30-3
21-12-29 45,0012,5510,21-- -- 8,9511,7512,5512,5510 17-2
21-12-29 50,008,858,76+0,09 +1,0% 8,4010,258,858,855 09:37
21-12-29 55,007,007,63-- -- ----7,007,0010 30-3
21-12-29 60,0010,026,59-- -- 5,507,9510,0210,021 13-3
21-12-29 70,005,205,04+0,16 +3,2% 5,006,005,205,201 15:57
21-12-29 80,004,153,95-- -- ----4,154,1525 30-3
21-12-29 90,003,983,16-- -- 2,473,963,983,981 25-3
21-12-29 100,002,912,53-- -- 2,113,363,032,916 23-3
21-12-29 120,002,801,70-- -- 1,517,602,802,803 23-2
21-12-29 150,001,260,99-- -- 0,431,691,261,261 2-3
20-12-30 20,0026,1523,73-- -- ----26,1526,1510 19-3
20-12-30 25,0027,5820,78-- -- ----27,6527,5833 16-3
20-12-30 26,00--20,25-- -- --------0 --
20-12-30 28,0024,2019,18-- -- 17,5520,7524,2024,202 11-2
20-12-30 30,0018,3518,14+0,21 +1,2% 16,6019,8018,3518,355 09:37
20-12-30 35,0021,6515,90-- -- ----21,6521,652 4-2
20-12-304240,0018,3513,99+0,05 +0,4% ----19,8516,903 18-3
20-12-30 45,0013,3112,32-- -- 10,6513,9013,3113,313 24-3
20-12-30 50,0011,0510,97+0,08 +0,7% ----11,0511,051 09:20
20-12-30 55,0010,609,76-- -- 9,6511,2011,5010,602 26-3
20-12-30 60,0010,208,76-- -- 7,0010,1510,2010,201 19-3
20-12-303970,007,357,12-0,50 -7,0% 6,2014,707,357,355 27-3
20-12-30 80,005,955,85+0,10 +1,7% 4,686,605,955,9515 12:03
20-12-30 90,005,304,91-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,203,84-- -- ----6,206,201 17-3
20-12-30 120,003,603,04-- -- ----3,603,601 19-3
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?