Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 63,5663,68-0,12 -0,2% 63,9163,15490.02411:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 4.442 (2.025 Calls, 2.417 Puts)
Totaal open interest bij opening 120.412 (51.889 Calls, 68.523 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-229228,0034,4034,32+1,38 +4,0% ----34,4034,403 1-12
16-12-224630,0020,2032,33+1,38 +4,3% ----20,2020,007 4-11
16-12-22 34,00--28,42+1,37 +4,8% --------0 --
16-12-2212235,0030,3527,42+1,37 +5,0% ----30,3530,351 5-12
16-12-22 36,00--26,42+1,37 +5,2% --------0 --
16-12-222838,0013,0524,42+1,37 +5,6% ----13,0513,051 7-11
16-12-228839,0011,6023,42+1,37 +5,8% ----11,6011,6088 4-11
16-12-2222940,0025,3522,42+1,40 +6,2% ----25,3525,002 5-12
16-12-22341,0022,1121,45+1,37 +6,4% ----22,1122,112 30-11
16-12-2220942,0019,5020,45+1,37 +6,7% ----19,5019,501 30-11
16-12-2211043,0018,5619,45+1,40 +7,2% ----18,5618,561 16-11
16-12-2214344,0021,3018,50+1,35 +7,3% ----21,3021,301 5-12
16-12-2242245,0017,6017,50+1,38 +7,9% --------10 1-12
16-12-2232946,0015,2016,50+1,38 +8,4% ----15,2015,201 29-11
16-12-222047,0015,5915,52+1,36 +8,8% ----15,5915,591 1-12
16-12-227148,0017,6514,52+1,38 +9,5% ----17,7517,652 5-12
16-12-225549,0013,4513,55+1,38 +10,2% ----13,4513,453 1-12
16-12-222.44550,0015,2012,57+1,33 +10,6% ----15,5515,204 5-12
16-12-224851,008,4011,57+1,37 +11,8% ----8,408,401 24-11
16-12-2225752,0010,2610,62+1,37 +12,9% ----10,2610,262 2-12
16-12-226453,0012,359,67+1,32 +13,7% ----12,8512,356 5-12
16-12-2229654,0011,508,75+1,27 +14,5% ----11,5011,501 5-12
16-12-2240055,0010,477,83+1,22 +15,6% ----10,8010,476 5-12
16-12-229056,009,406,95+1,20 +17,3% ----9,409,402 5-12
16-12-2230857,008,156,11+1,08 +17,7% ----8,158,151 5-12
16-12-2283558,006,805,31+1,03 +19,4% ----7,806,8014 15:55
16-12-2241059,006,004,59+0,95 +20,7% ----6,756,006 14:26
16-12-22 59,50--4,26+0,88 +20,7% --------0 --
16-12-221.20460,004,913,92+0,87 +22,2% ----6,504,9127 17:24
16-12-22261,002,753,29+0,77 +23,4% ----2,972,752 2-12
16-12-2247462,004,252,74+0,67 +24,5% ----4,854,0246 13:34
16-12-22763,003,102,26+0,58 +25,7% ----3,302,9010 17:15
16-12-221.53364,002,471,88+0,51 +27,1% ----3,602,4775 17:24
16-12-222.23465,002,001,51+0,42 +27,8% ----3,102,00315 17:28
16-12-2226166,001,701,21+0,37 +30,6% ----2,531,6735 15:03
16-12-22 67,00------ -- ---------- --
16-12-2240068,001,100,77+0,23 +29,9% ----1,851,05294 16:41
16-12-221.02970,000,700,48+0,15 +31,3% ----1,250,70183 17:21
16-12-2215072,000,490,31+0,08 +25,8% ----0,700,4910 16:18
16-12-2263975,000,300,16+0,03 +18,8% ----0,400,3014 13:07
16-12-2273380,000,030,080,00 0,0% ----0,150,0313 14:41
16-12-2242285,000,060,02-0,01 -50,0% ----0,060,062 30-11
16-12-2260490,000,010,010,00 0,0% ----0,010,011 2-12
16-12-222.270100,000,020,010,00 0,0% --0,080,020,021 29-11
16-12-221.735110,000,010,010,00 0,0% ----0,010,0111 3-11
16-12-22377120,000,010,010,00 0,0% ----0,010,0110 19-10
16-12-22906150,000,040,010,00 0,0% ----0,040,041 23-11
20-01-23 28,00--34,40+1,41 +4,1% --------0 --
20-01-23 30,00--32,44+1,41 +4,3% --------0 --
20-01-23 34,00--28,57+1,38 +4,8% --------0 --
20-01-23 35,00--27,60+1,37 +5,0% --------0 --
20-01-23 36,00--26,62+1,35 +5,1% --------0 --
20-01-23 38,00--24,70+1,33 +5,4% --------0 --
20-01-23 39,00--23,70+1,35 +5,7% --------0 --
20-01-233240,0018,5022,75+1,33 +5,8% ----18,5018,5033 28-11
20-01-231741,0024,3021,75+1,33 +6,1% ----24,7524,302 5-12
20-01-233842,0014,1520,80+1,33 +6,4% ----14,1514,1510 14-11
20-01-236743,0015,5019,82+1,34 +6,8% ----15,5015,5016 23-11
20-01-231644,0016,3018,82+1,37 +7,3% ----16,3016,301 16-11
20-01-231445,0012,6017,87+1,37 +7,7% ----12,6012,601 22-11
20-01-231946,0016,2016,92+1,34 +7,9% ----16,2016,202 16-11
20-01-237947,0019,1015,97+1,29 +8,1% ----19,1019,105 5-12
20-01-239548,0011,4515,05+1,30 +8,6% ----11,4511,4520 24-11
20-01-23449,0015,7014,12+1,25 +8,9% ----15,7015,701 16:02
20-01-233250,0016,3513,23+1,22 +9,2% ----16,3516,3510 5-12
20-01-2361551,0011,9212,33+1,19 +9,7% ----11,9211,921 30-11
20-01-231552,0012,3011,45+1,19 +10,4% ----12,3012,302 30-11
20-01-233353,0010,2910,60+1,14 +10,8% 0,55--10,2910,292 2-12
20-01-2317954,0012,109,80+1,09 +11,1% ----12,1012,101 5-12
20-01-232255,008,809,00+1,06 +11,8% ----8,808,802 1-12
20-01-2317456,008,258,26+0,98 +11,9% ----8,408,252 2-12
20-01-233657,009,907,51+0,98 +13,0% ----9,909,9012 5-12
20-01-2315258,007,906,86+0,88 +12,8% ----9,307,909 14:52
20-01-234459,005,306,21+0,83 +13,4% ----5,305,3015 2-12
20-01-231.50860,006,455,61+0,76 +13,5% ----7,706,454 17:27
20-01-236062,006,054,51+0,67 +14,9% ----6,056,052 13:20
20-01-2319664,004,383,60+0,51 +14,2% ----5,504,2549 16:40
20-01-238566,003,552,82+0,42 +14,9% ----4,293,5024 15:41
20-01-2321368,002,802,22+0,32 +14,4% ----3,552,7820 14:31
20-01-23 70,002,50---- -- --2,502,502,501 5-12
20-01-2312872,001,601,33+0,21 +15,8% ----2,101,6081 15:59
20-01-234076,001,010,79+0,11 +13,9% ----1,451,0126 14:35
20-01-23280,000,550,48+0,04 +8,3% ----0,580,552 17:07
17-02-23240,0019,0023,00+1,33 +5,8% ----19,0018,604 25-11
17-02-23 45,00--18,32+1,25 +6,8% --------0 --
17-02-23 48,00--15,63+1,20 +7,7% --------0 --
17-02-23 50,00--13,88+1,16 +8,4% --------0 --
17-02-231052,008,8012,25+1,06 +8,7% ----8,808,808 24-11
17-02-23 54,00--10,71+0,98 +9,2% --------0 --
17-02-23755,0011,509,98+0,91 +9,1% ----11,5011,506 15:54
17-02-23156,008,809,26+0,90 +9,7% ----8,808,801 2-12
17-02-23157,008,308,61+0,83 +9,6% ----8,308,301 2-12
17-02-23558,009,507,96+0,78 +9,8% ----9,509,501 5-12
17-02-23359,007,307,36+0,73 +9,9% ----7,307,302 1-12
17-02-231260,006,406,77+0,70 +10,3% ----6,406,401 2-12
17-02-238062,006,555,72+0,60 +10,5% ----6,656,558 14:52
17-02-2312264,005,604,79+0,49 +10,2% ----6,355,6011 15:55
17-02-234066,005,253,99+0,42 +10,5% ----5,405,156 13:20
17-02-23968,003,393,32+0,35 +10,5% ----3,393,391 1-12
17-02-23 70,00------ -- --------0 --
17-02-23772,003,012,26+0,23 +10,2% ----3,013,011 5-12
17-02-23 76,002,011,54+0,15 +9,7% 1,28--2,322,013 5-12
17-02-23 80,00--1,04+0,10 +9,6% --------0 --
17-03-231628,0034,5034,77+1,33 +3,8% ----34,5034,5010 30-11
17-03-23 30,0019,1532,82+1,38 +4,2% ----19,1519,151 1-11
17-03-2311935,0023,0028,05+1,33 +4,7% ----23,0023,001 22-11
17-03-23438,0020,6525,20+1,33 +5,3% ----20,6520,651 15-11
17-03-233640,0022,4023,35+1,29 +5,5% ----22,4022,4030 30-11
17-03-232642,0021,2021,50+1,27 +5,9% ----21,2021,204 16-11
17-03-231644,0013,3019,70+1,22 +6,2% ----13,3013,301 11-11
17-03-238445,0021,7418,80+1,20 +6,4% ----21,7421,741 5-12
17-03-233646,0020,1517,93+1,18 +6,6% ----20,1520,152 5-12
17-03-2313148,0014,2416,23+1,11 +6,8% ----14,2414,244 18-11
17-03-2334050,0015,8514,58+1,08 +7,4% ----17,3015,8527 15:10
17-03-2312852,0011,5513,03+0,98 +7,5% ----11,5511,551 28-11
17-03-2312354,0011,1511,58+0,90 +7,8% ----11,1511,1565 2-12
17-03-2314856,0010,5210,19+0,84 +8,2% ----10,5210,432 2-12
17-03-2359158,006,988,91+0,78 +8,8% ----6,986,984 28-11
17-03-231.01860,008,747,77+0,69 +8,9% ----9,958,7011 16:33
17-03-231.42465,005,955,37+0,51 +9,5% ----7,105,9551 14:57
17-03-2367470,004,203,64+0,33 +9,1% ----4,954,10170 15:52
17-03-2323075,002,742,45+0,19 +7,8% ----3,442,7438 17:20
17-03-2331280,002,151,65+0,10 +6,1% ----2,402,1513 5-12
17-03-231.03990,000,830,76+0,03 +3,9% ----0,830,83193 1-12
17-03-2319100,000,500,38+0,01 +2,6% ----0,500,505 5-12
16-06-23228,0020,8535,30+1,33 +3,8% ----20,8520,852 2-11
16-06-23730,0032,5033,42+1,34 +4,0% ----32,5032,501 30-11
16-06-233035,0017,3528,87+1,30 +4,5% ----17,3517,3510 4-11
16-06-23138,0013,1526,20+1,24 +4,7% ----13,1513,153 1-11
16-06-233340,0024,6024,48+1,20 +4,9% ----24,6024,602 30-11
16-06-23142,0016,4522,75+1,21 +5,3% ----16,4516,451 11-11
16-06-23944,0017,2421,10+1,16 +5,5% ----17,2417,241 15-11
16-06-234245,0020,2020,30+1,12 +5,5% ----20,2020,201 30-11
16-06-23546,0019,5219,50+1,13 +5,8% ----19,5219,521 1-12
16-06-235748,0017,5517,98+1,05 +5,8% ----17,5517,5515 16-11
16-06-237350,0016,0516,51+1,00 +6,1% --------56 5-12
16-06-2312252,0013,7915,11+0,94 +6,2% --------1 5-12
16-06-231854,0014,3513,79+0,86 +6,2% ----14,3514,351 30-11
16-06-238955,0010,0513,14+0,86 +6,5% ----10,0510,056 28-11
16-06-232556,0011,1512,54+0,82 +6,5% ----11,1511,151 18-11
16-06-233458,0011,2511,36+0,77 +6,8% ----11,2510,202 16-11
16-06-2325860,0011,5510,29+0,70 +6,8% ----12,3511,5519 13:46
16-06-237265,008,007,90+0,57 +7,2% ----8,008,001 2-12
16-06-231.22570,006,556,03+0,43 +7,1% ----7,486,5526 17:04
16-06-2317875,005,704,57+0,31 +6,8% ----5,705,352 5-12
16-06-2311080,004,253,47+0,21 +6,1% 0,304,884,484,176 5-12
16-06-2367290,002,102,03+0,12 +5,9% ----2,101,985 2-12
16-06-231.080100,001,521,19+0,07 +5,9% ----1,521,529 5-12
15-09-23128,0024,6535,70+1,35 +3,8% ----24,6522,652 10-11
15-09-23 30,0014,4034,05+1,29 +3,8% ----14,4014,401 24-10
15-09-23235,0013,5529,67+1,24 +4,2% ----13,5513,552 31-10
15-09-23 38,00--27,17+1,21 +4,5% --------0 --
15-09-23340,0018,6025,50+1,18 +4,6% ----18,6018,601 11-11
15-09-23 42,00--23,93+1,17 +4,9% --------0 --
15-09-23 44,00--22,40+1,10 +4,9% --------0 --
15-09-23345,0018,4021,65+1,10 +5,1% ----18,4018,401 23-11
15-09-23246,0014,6020,90+1,10 +5,3% ----14,6014,605 11-11
15-09-231548,0018,1119,48+1,04 +5,3% ----18,1118,115 29-11
15-09-23450,0013,0018,11+0,99 +5,5% ----13,0013,001 11-11
15-09-23152,0015,1816,79+0,96 +5,7% ----15,1815,181 17-11
15-09-231054,0015,8415,54+0,94 +6,0% ----15,8415,841 2-12
15-09-233756,0016,3014,39+0,84 +5,8% ----16,3016,252 5-12
15-09-23458,0013,4913,24+0,84 +6,3% ----13,4912,942 2-12
15-09-232160,0011,8912,19+0,79 +6,5% ----11,8911,852 2-12
15-09-23265,0011,809,89+0,60 +6,1% ----11,8011,802 5-12
15-09-232970,008,807,95+0,47 +5,9% ----9,108,805 14:08
15-09-232880,005,995,15+0,31 +6,0% ----5,995,991 5-12
15-09-237290,004,003,37+0,19 +5,6% ----4,003,962 5-12
15-09-23 100,00--2,25+0,12 +5,3% --------0 --
15-12-232430,0026,9034,62+1,24 +3,6% ----26,9026,901 11-11
15-12-234835,0019,0530,45+1,23 +4,0% ----19,0519,051 4-11
15-12-2332340,0028,0026,50+1,17 +4,4% ----28,0028,001 14:46
15-12-2313945,0025,4022,86+1,09 +4,8% ----25,4025,401 5-12
15-12-231.27550,0019,7519,51+0,98 +5,0% 3,00--19,7519,252 2-12
15-12-2314555,0016,8016,53+0,89 +5,4% --25,0016,8016,8020 1-12
15-12-2387560,0015,8213,89+0,79 +5,7% ----15,8215,821 5-12
15-12-2364970,0011,259,62+0,57 +5,9% ----11,2510,85103 5-12
15-12-2386280,007,676,68+0,34 +5,1% ----7,807,674 5-12
15-12-2329490,005,554,65+0,24 +5,2% ----5,555,2530 5-12
15-12-231.081100,003,303,35+0,15 +4,5% ----3,313,30130 2-12
15-12-23629110,002,252,45+0,06 +2,4% ----2,252,251 2-12
15-12-231.046120,002,011,80+0,03 +1,7% ----2,012,011 5-12
15-12-23403150,001,050,81+0,01 +1,2% ----1,051,054 5-12
21-06-24 30,00--35,92+1,25 +3,5% --------0 --
21-06-24 35,00--32,08+1,19 +3,7% --------0 --
21-06-243040,0023,0028,48+1,16 +4,1% ----23,0023,002 22-11
21-06-243245,0020,0025,13+1,08 +4,3% ----20,0020,001 22-11
21-06-242250,0020,4022,06+0,98 +4,4% ----20,4020,401 28-11
21-06-241455,0019,0519,26+0,90 +4,7% ----19,0519,052 16-11
21-06-241.00860,0016,4016,76+0,79 +4,7% ----16,4016,401 1-12
21-06-242070,0014,0512,47+0,68 +5,5% ----14,0514,056 5-12
21-06-2452480,0010,409,25+0,57 +6,2% 6,00--10,7010,402 5-12
21-06-241.064100,005,355,36+0,27 +5,0% --------500 25-11
20-12-2412730,0039,7037,02+1,22 +3,3% ----39,7039,602 5-12
20-12-245935,0033,3033,48+1,18 +3,5% ----33,3033,302 16-11
20-12-2422440,0032,6030,13+1,13 +3,8% ----32,6032,601 5-12
20-12-2418845,0025,8527,03+1,08 +4,0% ----25,8525,852 30-11
20-12-2431150,0026,5724,16+1,02 +4,2% --30,0026,5726,571 5-12
20-12-2417255,0020,9021,56+0,95 +4,4% ----20,9020,9024 2-12
20-12-2448760,0020,2919,19+0,85 +4,4% ----21,5020,295 16:33
20-12-241.12170,0015,9015,09+0,76 +5,0% ----17,2515,903 17:24
20-12-2431480,0013,1011,85+0,58 +4,9% ----13,6012,9535 5-12
20-12-2411690,0010,009,40+0,42 +4,5% ----10,0010,003 16:54
20-12-241.058100,008,607,58+0,31 +4,1% --8,858,608,6020 5-12
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by