Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,7740,77-- -- 41,3540,322.763.05717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 4.508 (1.066 Calls, 3.442 Puts)
Totaal open interest bij opening 60.108 (46.673 Calls, 13.435 Puts)
Call / Put ratio 0,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--21,56-- -- 20,0521,55----0 --
15-05-26 22,00--19,57-- -- 18,5019,10----0 --
15-05-26 24,00--17,57-- -- 16,5017,10----0 --
15-05-26 26,00--15,57-- -- 14,5015,10----0 --
15-05-26 27,00--14,57-- -- 13,3014,35----0 --
15-05-26 28,00--13,57-- -- --------0 --
15-05-26 29,00--12,58-- -- --------0 --
15-05-26 30,00--11,59-- -- 10,5511,10----0 --
15-05-26 32,00--9,62-- -- 8,609,15----0 --
15-05-26 33,008,048,67-0,63 -7,3% 7,758,108,048,045 09:26
15-05-26 34,00--7,70-- -- --------0 --
15-05-26 35,008,396,72-- -- 5,806,158,398,396 16-4
15-05-26 36,007,225,82-- -- 4,895,257,227,222 17-4
15-05-26 37,005,674,91-- -- 4,014,325,675,6725 15-4
15-05-26 38,007,004,08-- -- 3,233,507,006,002 17-4
15-05-26 39,005,543,28-- -- 2,482,735,545,541 20-4
15-05-267540,004,512,57-0,62 -24,1% 1,852,054,514,511 20-4
15-05-2635441,001,351,95-0,60 -30,8% 1,311,521,621,3533 16:47
15-05-26 42,000,961,44-0,48 -33,3% 0,901,081,270,9514 16:28
15-05-2625843,000,591,04-0,36 -34,6% 0,600,750,800,5984 14:58
15-05-2626344,000,440,74-0,30 -40,5% --0,570,570,4417 16:46
15-05-26 45,000,360,52-0,16 -30,8% 0,230,360,360,3617 11:08
15-05-2692746,000,360,36-- -- 0,130,250,360,3259 24-4
15-05-2620347,000,160,25-0,11 -44,0% 0,110,180,190,1628 09:46
15-05-26 48,000,090,16-0,07 -43,8% 0,050,120,100,0978 14:46
15-05-26 49,000,060,11-0,05 -45,5% 0,010,090,060,062 14:14
15-05-26 50,000,070,08-- -- --0,070,070,071 24-4
15-05-26 51,000,120,04-- -- --0,070,120,123 22-4
15-05-26 52,000,040,03-- -- --0,060,040,044 24-4
15-05-26 54,000,050,01-- -- --0,080,050,052 16-4
15-05-26156,000,500,02-- -- ----0,500,502 10-3
15-05-26658,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,11----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26 18,0024,2523,60-- -- 22,5523,1524,2524,251 5-3
19-06-26 20,0038,9021,61+17,29 +80,0% 20,7021,0538,9038,9010 18-11
19-06-26 22,0023,7619,62-- -- ----23,79--75 4-2
19-06-26 24,0020,1017,64-- -- 16,8017,1020,7520,1010 19-2
19-06-26 25,0018,1416,65-- -- 15,7516,1018,1418,141 18-3
19-06-26 26,00--15,67-- -- 14,6515,20----0 --
19-06-26 27,00--14,69-- -- 13,7014,25----0 --
19-06-26 28,0016,4513,72-- -- 12,7013,2516,4516,452 3-3
19-06-26 29,00--12,75-- -- 11,7512,30----0 --
19-06-26 30,0012,0511,80-- -- 10,9011,2012,0512,051 23-4
19-06-26 32,00--9,87-- -- --------0 --
19-06-26 33,008,158,94-- -- 8,008,408,158,155 7-4
19-06-26 34,006,358,04-- -- 7,157,456,356,351 31-3
19-06-26 35,008,107,14-- -- 6,306,608,108,101 16-4
19-06-26436,006,306,32-0,70 -11,1% 5,455,706,316,304 13-4
19-06-266437,005,805,49-0,64 -11,7% 4,704,985,805,8059 14-4
19-06-26 38,005,754,75-- -- 3,974,255,755,751 22-4
19-06-26 39,005,254,03-- -- 3,303,555,255,251 17-4
19-06-26 40,002,763,38-0,62 -18,3% 2,702,943,102,765 16:28
19-06-26 41,002,352,82-0,47 -16,7% 2,172,422,352,3573 09:26
19-06-26 42,001,822,30-0,48 -20,9% 1,781,972,131,826 17:06
19-06-261.69643,001,401,86-0,39 -21,0% 1,391,561,441,403 16:09
19-06-26 44,001,131,49-0,36 -24,2% 1,111,211,131,132 16:06
19-06-26 45,000,981,20-0,22 -18,3% 0,860,961,050,9220 11:07
19-06-26 46,000,700,95-0,25 -26,3% 0,650,770,820,7028 17:01
19-06-2616447,000,720,75-- -- 0,510,620,720,7211 24-4
19-06-26 48,000,490,59-0,10 -16,9% 0,380,490,500,4910 09:20
19-06-26 49,000,370,46-0,09 -19,6% 0,300,400,370,3612 11:07
19-06-264.53750,000,390,37-- -- 0,250,320,390,395 24-4
19-06-26 52,000,230,24-- -- 0,110,230,270,2386 24-4
19-06-2624.87354,000,180,14-0,03 -21,4% 0,060,140,180,1889 24-4
19-06-26 55,000,150,12-- -- 0,040,120,150,154 23-4
19-06-26 56,000,140,09-- -- 0,020,100,140,141 15-4
19-06-261.05558,000,140,060,00 0,0% 0,050,090,140,143 8-4
19-06-262.60360,000,050,04-- -- 0,010,080,050,051 24-4
19-06-26 65,000,050,01-- -- --0,060,050,053 24-4
19-06-263.72970,000,020,01-- -- 0,010,050,020,022 20-4
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,010,010,011 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
17-07-26 20,00--21,76-- -- 20,3021,70----0 --
17-07-26 22,00--19,80-- -- --------0 --
17-07-26 24,00--17,82-- -- 16,4017,70----0 --
17-07-26 26,00--15,85-- -- 14,5015,65----0 --
17-07-26 28,00--13,90-- -- 12,6513,65----0 --
17-07-26 29,00--12,90-- -- 11,9512,40----0 --
17-07-26 30,00--11,97-- -- --------0 --
17-07-26 32,00--10,09-- -- 9,159,60----0 --
17-07-26 34,007,258,32-1,07 -12,9% 7,457,807,507,255 15:14
17-07-26 35,00--7,52-- -- 6,607,00----0 --
17-07-26 36,00--6,72-- -- 5,856,15----0 --
17-07-26 37,00--5,94-- -- 5,105,40----0 --
17-07-26 38,00--5,22-- -- --------0 --
17-07-26 39,00--4,53-- -- 3,794,05----0 --
17-07-26 40,00--3,90-- -- 3,203,46----0 --
17-07-26 41,00--3,33-- -- --------0 --
17-07-26 42,00--2,83-- -- 2,212,49----0 --
17-07-26 43,00--2,38-- -- 1,842,08----0 --
17-07-26 44,002,002,00-- -- 1,531,742,001,9927 24-4
17-07-26 45,001,441,67-0,23 -13,8% 1,261,451,441,445 09:26
17-07-261146,001,521,40-0,26 -18,6% 1,051,211,521,521 23-4
17-07-26 47,00--1,16-- -- 0,861,00----0 --
17-07-26 48,001,350,95-- -- 0,690,841,351,3515 22-4
17-07-26 49,00--0,81-- -- --------0 --
17-07-26 50,000,480,66-0,18 -27,3% 0,440,580,520,4849 14:33
17-07-26 52,000,450,47-- -- 0,280,410,450,4410 24-4
17-07-26 54,00--0,31-- -- 0,170,32----0 --
17-07-26 56,00--0,21-- -- 0,060,25----0 --
17-07-26 58,00--0,17-- -- 0,010,30----0 --
17-07-26 60,00--0,10-- -- 0,010,27----0 --
18-09-26 16,00--25,80-- -- 24,3025,80----0 --
18-09-26 18,00--23,82-- -- 22,7023,35----0 --
18-09-26 20,0023,0021,87-- -- 20,9521,3523,0023,003 17-2
18-09-26 22,00--19,90-- -- 18,8519,45----0 --
18-09-26 24,00--18,00-- -- 16,9517,55----0 --
18-09-26 26,00--16,07-- -- 15,0015,65----0 --
18-09-26128,0015,2014,22-0,74 -5,2% 13,2513,7015,2015,201 22-4
18-09-26 29,00--13,27-- -- 12,3512,80----0 --
18-09-26 30,0015,4012,39-- -- 11,5011,9015,4014,402 17-4
18-09-26 32,00--10,64-- -- 9,7510,20----0 --
18-09-26 34,009,009,02-- -- 8,208,459,009,001 24-4
18-09-26 35,0010,408,24-- -- ----10,4010,401 20-4
18-09-26 36,006,757,49-0,74 -9,9% 6,706,956,756,752 16:35
18-09-26 38,008,506,11-- -- 5,355,708,508,506 17-4
18-09-26 40,005,084,89-- -- 4,204,435,085,0046 23-4
18-09-26 42,004,013,84-- -- 3,213,454,013,5737 24-4
18-09-26 44,002,462,98-0,52 -17,4% 2,432,662,462,462 14:56
18-09-26 46,001,882,29-0,41 -17,9% ----1,901,884 14:50
18-09-26 48,001,551,74-0,19 -10,9% 1,381,561,551,551 14:03
18-09-26 50,001,891,35-- -- 1,061,221,951,896 21-4
18-09-26 52,001,001,02-- -- 0,770,941,001,007 24-4
18-09-26 54,000,650,79-0,14 -17,7% 0,570,730,650,651 16:43
18-09-26 56,000,760,60-- -- 0,420,550,760,76100 22-4
18-09-26 58,000,740,46-- -- 0,310,440,740,623 17-4
18-09-26 60,000,380,36-- -- ----0,380,356 24-4
18-09-26 65,000,210,20-- -- 0,090,220,210,213 24-4
18-09-26 70,000,120,11-- -- 0,020,150,120,122 24-4
18-09-26 75,000,230,07-- -- ----0,230,236 11-3
18-09-26 80,000,040,03-- -- --0,080,040,041 24-4
18-09-26 85,000,040,02-- -- --0,070,040,041 20-4
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,050,130,132 28-11
18-12-26 16,00--25,78-- -- 24,3525,85----0 --
18-12-26 18,3535,0023,60+11,40 +48,3% 22,6523,0035,0035,001 15-12
18-12-26 20,00--22,12-- -- --------0 --
18-12-26 22,0031,5020,10+11,40 +56,7% 18,9519,7531,5031,501 13-8
18-12-26 22,9420,2019,17-- -- 18,2518,6520,2020,2010 17-2
18-12-26 24,0017,7018,20-0,50 -2,7% 17,2517,6517,7017,701 12:16
18-12-261325,0016,7517,30-0,74 -4,3% 16,3516,7516,7516,755 3-3
18-12-26 26,0014,0416,40-- -- 15,4515,9014,0413,9318 30-3
18-12-26 27,5336,9015,02+21,88 +145,7% ----36,9036,901 13-11
18-12-26 28,00--14,57-- -- 13,6514,10----0 --
18-12-26 29,00--13,72-- -- 12,7513,25----0 --
18-12-26 30,0011,0512,92-- -- 12,0012,4011,0511,051 31-3
18-12-26 32,1211,3911,22-- -- 10,3010,7011,3911,3920 24-4
18-12-26 34,0010,099,77-- -- 8,909,3010,0910,095 10-4
18-12-26 36,708,677,92-- -- 7,107,458,678,674 22-4
18-12-262438,007,957,09-0,59 -8,3% 6,306,707,957,9510 17-4
18-12-26 40,005,405,96-0,56 -9,4% 5,355,555,405,3018 16:51
18-12-26 42,005,604,95-- -- 4,264,645,605,603 22-4
18-12-26 44,003,514,06-0,55 -13,5% 3,463,763,683,51250 15:08
18-12-26 45,883,543,37-- -- ----3,543,541 23-4
18-12-26 48,002,322,73-0,41 -15,0% 2,242,532,432,32250 15:08
18-12-26 50,002,002,23-0,23 -10,3% 1,902,062,002,003 14:08
18-12-26 52,002,151,82-- -- ----2,152,157 17-4
18-12-26 54,001,891,50-- -- 1,221,411,891,896 8-4
18-12-26 55,001,201,35-0,15 -11,1% 1,111,271,201,201 17:05
18-12-26 56,001,751,23-- -- ----1,751,7510 17-4
18-12-26 58,001,191,00-- -- ----1,221,192 17-4
18-12-26 60,000,880,82-- -- ----0,900,886 23-4
18-12-2644165,000,440,52-0,06 -11,5% 0,390,510,440,442 10:14
18-12-26 70,000,380,32-- -- 0,230,350,380,385 15-4
18-12-26 80,000,160,13-- -- 0,020,200,160,161 22-4
18-12-262790,000,080,040,00 0,0% 0,010,140,080,081 31-3
18-12-26 100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--25,90-- -- 24,4525,95----0 --
19-03-27 18,00--23,99-- -- 22,8523,75----0 --
19-03-27 20,0021,3522,10-0,75 -3,4% ----21,3521,351 15:31
19-03-27 22,00--20,26-- -- 19,1520,05----0 --
19-03-27 24,00--18,55-- -- --------0 --
19-03-27 26,00--16,77-- -- 15,7016,45----0 --
19-03-27 28,00--15,07-- -- 14,0514,75----0 --
19-03-27 29,00--14,27-- -- 13,2513,95----0 --
19-03-27 30,0013,5013,44-- -- 12,5013,1513,5013,501 23-4
19-03-27 32,00--11,97-- -- 10,9511,65----0 --
19-03-27 34,0010,9010,54-- -- 9,6010,0510,9010,901 14-4
19-03-27136,009,309,19-0,66 -7,2% 8,308,759,309,301 14-4
19-03-27 38,007,507,96-0,46 -5,8% 7,107,507,507,502 13:33
19-03-27 40,006,556,84-0,29 -4,2% 6,006,456,556,555 11:00
19-03-27442,005,805,86-0,55 -9,4% 5,055,505,805,801 23-4
19-03-27 44,005,454,97-- -- 4,374,645,455,459 22-4
19-03-27 46,004,214,18-- -- 3,643,934,214,212 24-4
19-03-27 48,004,033,54-- -- ----4,034,031 8-4
19-03-27 50,004,182,98-- -- 2,572,794,184,1833 17-4
19-03-27 52,002,552,57-- -- 2,122,372,552,5517 24-4
19-03-27 55,002,801,97-- -- 1,651,852,802,801 17-4
19-03-27 60,001,301,33-- -- 1,101,241,351,254 24-4
19-03-27 70,000,640,55-- -- 0,460,700,640,642 1-4
18-06-27 25,0017,9018,02-- -- 17,0517,7017,9017,901 19-3
18-06-27 26,00--17,24-- -- 16,2016,90----0 --
18-06-27 28,0013,5515,57-- -- 14,6515,2513,5513,551 30-3
18-06-27 30,0015,1514,02-- -- 13,1013,6015,1515,151 22-4
18-06-27 35,0010,2010,54-- -- 9,6510,1510,2010,207 24-4
18-06-27 40,007,107,64-0,54 -7,1% 6,907,307,307,106 16:30
18-06-27 45,005,155,44-- -- 4,795,105,155,151 24-4
18-06-27 50,003,603,76-0,16 -4,3% 3,323,563,603,601 27-4
18-06-27 55,002,272,61-- -- 2,282,552,402,2723 31-3
18-06-27 60,001,721,87-0,15 -8,0% 1,571,781,721,721 14:12
18-06-27 70,000,880,99-0,11 -11,1% 0,810,970,910,884 14:30
18-06-27 80,000,850,56-- -- 0,420,600,850,856 18-3
18-06-27 90,000,300,33-- -- 0,190,370,300,301 31-3
18-06-27 100,000,390,22-- -- 0,060,250,390,3940 12-3
18-06-27 120,000,070,12-- -- --0,150,070,072 31-3
17-12-27 15,0037,6527,39+10,26 +37,5% 25,8527,3537,6537,651 8-12
17-12-27 18,3541,3524,41+16,94 +69,4% 22,8524,2541,3541,352 16-10
17-12-27 22,9437,2020,52+16,68 +81,3% 19,0020,5037,2037,202 16-10
17-12-27 24,00--19,82-- -- --------0 --
17-12-27 25,0018,0518,79-- -- 17,3518,8518,0518,054 10-2
17-12-27 26,0022,0418,19-- -- 16,5518,0022,0422,045 19-2
17-12-27927,5318,7016,84-0,67 -4,0% ----18,7018,701 13-2
17-12-27 30,0014,3515,14-0,79 -5,2% 13,8014,9514,3514,351 14:25
17-12-27 32,1211,6813,59-- -- 12,3013,4511,6811,6835 30-3
17-12-27 36,7011,3310,84-- -- 9,6010,6511,3311,3320 15-4
17-12-2721240,008,559,16-0,61 -6,7% 8,009,158,558,503 17:28
17-12-27 45,887,156,64-- -- 5,656,557,157,1521 22-4
17-12-27 50,005,205,30-- -- ----5,205,202 24-4
17-12-27 55,004,804,04-- -- 3,19--4,804,801 21-4
17-12-2711660,003,153,13-- -- 2,482,953,153,153 9-4
17-12-27 70,001,751,83-0,08 -4,4% 1,401,851,751,755 27-4
17-12-27 80,001,141,14-- -- ----1,141,142 24-4
17-12-27 90,001,430,78-- -- 0,490,951,431,431 13-3
17-12-27 100,000,540,55-- -- 0,250,670,540,541 23-4
17-12-27 120,000,250,27-- -- 0,150,400,280,244 31-3
15-12-28 15,0032,4028,07+4,33 +15,4% 26,4028,2532,4032,401 19-6
15-12-28 20,0025,4023,97-- -- 22,3524,2025,4025,401 16-4
15-12-28 24,0018,5020,97-- -- 19,3521,2018,5018,501 30-3
15-12-28 25,0021,7420,22-- -- 18,6520,5021,9521,742 18-3
15-12-28 26,0027,0019,52-- -- 17,9519,8027,0027,001 30-1
15-12-28 28,0022,1018,17-- -- 16,6018,4522,1022,1010 4-2
15-12-2810330,0017,1516,92-0,59 -3,5% ----17,1517,108 19-3
15-12-28 35,0014,8514,02-- -- 12,6014,3014,8514,8513 17-4
15-12-283.04740,0011,7511,54-0,51 -4,4% 10,6011,8511,7511,7510 23-4
15-12-28 45,009,009,44-0,44 -4,7% 8,309,759,009,001 14:10
15-12-28 50,008,357,84-- -- 6,708,158,358,351 22-4
15-12-28 55,005,856,44-- -- 5,456,805,855,8540 2-4
15-12-28 60,005,005,37-0,37 -6,9% ----5,005,002 16:09
15-12-28 70,004,003,79-- -- 3,004,174,004,001 23-4
15-12-2855780,003,052,74-0,13 -4,7% 2,083,133,053,0510 25-3
15-12-28 90,002,602,03-- -- 1,412,422,602,6017 19-3
15-12-28 100,001,821,52-- -- 1,351,841,821,821 26-3
15-12-28 120,000,890,83-- -- 0,451,210,890,8910 31-3
15-12-28 150,000,530,35-- -- --0,770,550,532 2-4
21-12-29 20,0029,7524,87-- -- 22,7525,7529,7529,752 10-3
21-12-29 25,0041,5021,53+19,97 +92,8% 19,5022,3041,5041,501 27-10
21-12-29 26,00--20,91-- -- --------0 --
21-12-29 28,0041,1519,69+21,46 +109,0% 17,7020,5041,1541,151 13-11
21-12-29 30,0020,6018,54-- -- 16,5519,3520,6020,602 21-4
21-12-29 35,0016,6815,92-- -- 13,8516,8016,6816,68250 4-3
21-12-29 40,0012,9013,61-0,71 -5,2% 12,9014,5013,0012,902 14:40
21-12-29 45,0012,5511,64-- -- 9,7512,5512,5512,5510 17-2
21-12-29 50,008,859,99-- -- 8,4010,908,858,855 31-3
21-12-29 55,007,008,56-- -- 6,959,607,007,0010 30-3
21-12-29 60,008,007,43-- -- 5,958,358,008,001 17-4
21-12-29 70,005,505,73-- -- 4,596,355,505,501 2-4
21-12-29 80,005,254,58-- -- 3,375,105,255,2511 20-4
21-12-29 90,003,983,66-- -- 2,604,113,983,981 25-3
21-12-29472100,002,752,92-- -- 2,253,452,752,553 7-4
21-12-2922120,002,801,87-- -- 1,512,512,802,803 23-2
21-12-29 150,001,261,05-- -- 0,401,641,261,261 2-3
20-12-30 20,0028,1025,90-- -- 23,6026,8528,1028,102 20-4
20-12-30 25,0027,5822,79-- -- 20,5523,7027,6527,5833 16-3
20-12-30 26,00--22,22-- -- --------0 --
20-12-30 28,0024,2021,09-- -- 18,8522,0024,2024,202 11-2
20-12-30 30,0023,0020,02-- -- 17,8020,9523,0023,003 17-4
20-12-30 35,0018,6017,54-- -- 15,3518,6018,6018,6013 17-4
20-12-30 40,0018,3515,39-- -- 13,2516,5019,8516,903 18-3
20-12-30 45,0014,0013,54-- -- 11,4514,6514,0014,002 23-4
20-12-30 50,0012,0811,99-- -- 9,9013,1012,0812,081 13-4
20-12-30 55,0011,0010,62-- -- 9,9511,7511,2511,00120 24-4
20-12-30 60,009,459,50-- -- 7,6510,659,459,451 24-4
20-12-305270,007,507,59+0,42 +5,5% 6,208,657,507,501 14:25
20-12-30 80,006,386,11-- -- 4,936,856,386,381 13-4
20-12-30490,005,305,08-- -- 4,105,805,305,301 23-3
20-12-30 100,006,204,20-- -- 3,234,826,206,201 17-3
20-12-30 120,003,562,93-- -- 2,173,753,563,552 24-4
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?