Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,66541,01-0,35 -0,8% 41,26540,65168.15709:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 3.242 (808 Calls, 2.434 Puts)
Totaal open interest bij opening 19.453 (8.077 Calls, 11.376 Puts)
Call / Put ratio 0,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--21,97-- -- --------0 --
15-05-26 22,00--19,97-- -- --------0 --
15-05-26 24,00--17,97-- -- --------0 --
15-05-26 26,0014,3015,97-- -- ----14,3014,002 30-4
15-05-26 27,00--14,97-- -- --------0 --
15-05-26 28,00--13,97-- -- --------0 --
15-05-26 29,00--12,98-- -- --------0 --
15-05-26 30,00--11,98-- -- --------0 --
15-05-26 32,00--9,98-- -- --------0 --
15-05-26 33,008,048,98-- -- 7,608,108,048,045 27-4
15-05-26 34,00--7,99-- -- --------0 --
15-05-26 35,008,397,00-- -- ----8,398,396 16-4
15-05-26 36,007,226,02-- -- ----7,227,222 17-4
15-05-26 37,005,675,05-- -- ----5,675,6725 15-4
15-05-26 37,50--4,57-- -- --------0 --
15-05-26 38,004,104,10-- -- ----4,104,101 6-5
15-05-26 38,50--3,65-- -- --------0 --
15-05-26 39,005,543,18-- -- ----5,545,541 20-4
15-05-26 39,50--2,74-- -- --------0 --
15-05-26 40,001,502,39-0,89 -37,2% ----1,851,5029 8-5
15-05-26 40,50--2,00-- -- 1,131,34----0 --
15-05-2635041,001,071,69-0,62 -36,7% 0,881,071,451,075 8-5
15-05-261741,500,761,35-0,50 -37,0% ----0,760,765 8-5
15-05-26 42,000,731,10-0,37 -33,6% ----0,950,7333 8-5
15-05-26 42,500,480,85-0,37 -43,5% ----0,690,4816 8-5
15-05-26 43,000,340,69-0,35 -50,7% ----0,430,3424 8-5
15-05-26 43,50--0,52-- -- 0,220,35----0 --
15-05-26 44,000,280,42-0,14 -33,3% ----0,320,2811 8-5
15-05-26 44,50------ -- --------0 --
15-05-26 45,000,130,25-0,12 -48,0% ----0,130,131 8-5
15-05-26 46,000,160,14-- -- --2,500,250,1659 7-5
15-05-26 47,000,100,07-- -- ----0,140,1012 7-5
15-05-26 48,000,090,03-- -- ----0,090,098 28-4
15-05-2612849,000,040,02-- -- ----0,040,041 5-5
15-05-2622750,000,050,01-- -- ----0,050,055 28-4
15-05-261051,000,120,05-- -- ----0,120,123 22-4
15-05-2625052,000,040,04-- -- ----0,040,044 24-4
15-05-26254,000,050,02-- -- ----0,050,052 16-4
15-05-26156,000,500,01-- -- ----0,500,502 10-3
15-05-26658,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,33----0 --
15-05-26 64,00--0,01-- -- --0,33----0 --
19-06-26 18,0024,2524,02-- -- ----24,2524,251 5-3
19-06-26 20,0038,9022,03+16,87 +76,6% ----38,9038,9010 18-11
19-06-26 22,0023,7620,04-- -- ----23,79--75 4-2
19-06-26 24,0020,1018,06-- -- ----20,7520,1010 19-2
19-06-262725,0018,1417,07-0,99 -5,8% ----18,1418,141 18-3
19-06-26 26,00--16,08-- -- --------0 --
19-06-26 27,00--15,09-- -- --------0 --
19-06-26 28,0016,4514,10-- -- ----16,4516,452 3-3
19-06-26 29,00--13,12-- -- --------0 --
19-06-26 30,0012,0512,14-- -- ----12,0512,051 23-4
19-06-26 32,00--10,20-- -- --------0 --
19-06-26 33,008,159,24-- -- ----8,158,155 7-4
19-06-26 34,006,358,31-- -- ----6,356,351 31-3
19-06-26 35,006,357,36-1,01 -13,7% ----6,856,352 8-5
19-06-26 36,006,306,49-- -- ----6,316,304 13-4
19-06-26 37,005,805,61-- -- ----5,805,8059 14-4
19-06-26 38,004,704,81-- -- ----5,204,1035 6-5
19-06-26 39,003,744,05-0,31 -7,7% ----3,743,749 8-5
19-06-26 40,002,803,35-0,55 -16,4% ----3,052,80126 8-5
19-06-26 41,002,902,69-- -- ----2,902,902 7-5
19-06-26 42,001,752,18-0,43 -19,7% ----1,901,7521 8-5
19-06-26 43,001,601,67-0,07 -4,2% ----1,601,4529 8-5
19-06-26 44,001,091,32-0,23 -17,4% ----1,091,093 8-5
19-06-26 45,000,821,04-0,22 -21,2% ----0,920,8224 8-5
19-06-26 46,000,700,80-0,10 -12,5% ----0,700,702 8-5
19-06-26 47,000,600,62-- -- ----0,700,6011 7-5
19-06-26 48,000,320,47-0,15 -31,9% ----0,380,32101 8-5
19-06-26 49,000,290,37-0,08 -21,6% ----0,290,291 8-5
19-06-264.51150,000,230,28-0,05 -17,9% 0,150,240,250,2182 8-5
19-06-26 52,000,170,14-- -- 0,050,180,190,173 7-5
19-06-26 54,000,100,07-- -- ----0,120,106 6-5
19-06-26 55,000,100,05-- -- ----0,100,101 7-5
19-06-26 56,000,070,03-- -- ----0,070,072 5-5
19-06-26 58,000,050,01-- -- ----0,050,052 4-5
19-06-26 60,000,030,01-- -- --0,290,040,037 6-5
19-06-26 65,000,050,02-- -- --0,070,050,053 24-4
19-06-26 70,000,010,010,00 0,0% 0,01--0,010,011 4-5
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--22,19-- -- --------0 --
17-07-26 22,00--20,21-- -- --------0 --
17-07-26 24,00--18,24-- -- 16,4017,70----0 --
17-07-26 26,00--16,24-- -- --------0 --
17-07-26 27,00--15,24-- -- --------0 --
17-07-26 28,00--14,29-- -- --------0 --
17-07-26 29,00--13,29-- -- --------0 --
17-07-26 30,00--12,29-- -- --------0 --
17-07-26 32,00--10,41-- -- 9,059,60----0 --
17-07-26 34,007,508,64-- -- ----7,507,507 6-5
17-07-26 35,00--7,69-- -- 6,406,95----0 --
17-07-26 36,00--6,84-- -- --------0 --
17-07-26 37,00--6,07-- -- --------0 --
17-07-26 38,00--5,32-- -- --------0 --
17-07-26 39,003,754,59-- -- 3,503,903,753,7525 4-5
17-07-26 40,004,053,92-- -- ----4,054,051 7-5
17-07-26 41,002,733,28-- -- ----2,732,7354 28-4
17-07-26 42,002,232,77-- -- --------1.500 7-5
17-07-26 43,002,152,29-0,14 -6,1% 1,721,872,152,151 8-5
17-07-26 44,002,001,87-- -- ----2,001,9514 6-5
17-07-26 45,001,311,55-- -- ----1,311,311 30-4
17-07-26 46,001,161,28-0,12 -9,4% ----1,161,161 8-5
17-07-26 47,000,851,02-- -- 0,700,880,850,851 5-5
17-07-26 48,000,720,82-- -- ----0,720,662 6-5
17-07-26 49,00--0,69-- -- --------0 --
17-07-26 50,000,500,55-- -- ----0,500,501 6-5
17-07-26 52,000,450,37-- -- 0,200,390,450,4410 24-4
17-07-26 54,00--0,26-- -- --------0 --
17-07-26 56,00--0,19-- -- --------0 --
17-07-26 58,00--0,13-- -- --------0 --
17-07-26 60,00--0,09-- -- --0,57----0 --
18-09-26 16,00--26,24-- -- --------0 --
18-09-26 18,00--24,26-- -- --------0 --
18-09-26 20,0023,0022,29-- -- ----23,0023,003 17-2
18-09-26 22,00--20,34-- -- --------0 --
18-09-26 24,00--18,39-- -- --------0 --
18-09-26 26,00--16,46-- -- --------0 --
18-09-26128,0014,0514,59-0,98 -6,7% ----14,0514,051 4-5
18-09-26 29,00--13,59-- -- --------0 --
18-09-26 30,0012,7012,69-- -- ----12,7012,602 6-5
18-09-26 32,00--10,89-- -- --------0 --
18-09-26 34,008,209,22-1,02 -11,1% ----8,208,201 8-5
18-09-26 35,007,508,37-- -- ----7,507,502 5-5
18-09-26 36,007,457,64-- -- ----7,457,459 6-5
18-09-266638,006,856,22-0,74 -11,9% ----6,856,851 7-5
18-09-26 40,004,604,89-- -- ----4,604,601 4-5
18-09-26 42,003,123,80-0,68 -17,9% ----3,453,1236 8-5
18-09-26 44,002,452,88-0,43 -14,9% ----2,452,455 8-5
18-09-26 46,001,772,18-0,41 -18,8% ----2,001,775 8-5
18-09-26 48,001,501,66-0,16 -9,6% ----1,501,478 8-5
18-09-26 50,001,151,23-0,08 -6,5% ----1,151,086 8-5
18-09-26 52,000,840,94-0,10 -10,6% ----0,840,846 8-5
18-09-26 54,000,650,70-0,05 -7,1% ----0,650,651 8-5
18-09-26 56,000,490,53-0,04 -7,5% ----0,490,493 8-5
18-09-26 58,000,330,42-- -- ----0,350,332 5-5
18-09-26 60,000,270,32-- -- ----0,270,275 4-5
18-09-26 65,000,110,17-- -- ----0,110,111 30-4
18-09-26 70,000,080,09-- -- ----0,080,082 5-5
18-09-2610575,000,230,03+0,03 +100,0% ----0,230,236 11-3
18-09-26 80,000,030,01-- -- ----0,030,031 4-5
18-09-26 85,000,040,01-- -- ----0,040,041 20-4
18-09-26 90,000,050,01-- -- ----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% --0,060,130,132 28-11
18-12-26 16,00--26,18-- -- --------0 --
18-12-26 18,3535,0023,89+11,11 +46,5% ----35,0035,001 15-12
18-12-26 20,00--22,30-- -- --------0 --
18-12-26 22,0031,5020,39+11,11 +54,5% ----31,5031,501 13-8
18-12-26 22,9420,2019,49-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7018,59-- -- ----17,7017,701 27-4
18-12-26 25,0016,7517,66-- -- ----16,7516,755 3-3
18-12-26 26,0014,0416,71-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9015,29+21,61 +141,3% ----36,9036,901 13-11
18-12-26 28,00--14,86-- -- 13,4514,10----0 --
18-12-26 29,00--13,99-- -- --------0 --
18-12-26 30,0011,0513,17-- -- ----11,0511,051 31-3
18-12-26 32,1210,1011,42-- -- ----10,1010,101 30-4
18-12-26 34,0010,099,99-- -- ----10,0910,095 10-4
18-12-26 36,707,138,04-0,91 -11,3% ----7,137,1315 8-5
18-12-26 38,006,327,19-0,87 -12,1% ----6,326,3215 8-5
18-12-26 40,006,035,97-- -- ----6,036,032 7-5
18-12-26 42,005,354,93-- -- ----5,355,352 7-5
18-12-26 44,003,803,99-0,19 -4,8% ----3,803,801 8-5
18-12-26 45,882,913,31-0,40 -12,1% ----3,102,8670 8-5
18-12-26 48,002,702,62-- -- ----2,702,7051 6-5
18-12-26 50,002,102,13-- -- ----2,352,1047 7-5
18-12-26 52,001,751,71-- -- ----1,901,754 7-5
18-12-26 54,001,271,37-0,10 -7,3% ----1,271,271 8-5
18-12-26 55,001,131,24-0,11 -8,9% ----1,131,123 8-5
18-12-2614756,001,051,11-0,15 -13,5% ----1,051,0510 8-5
18-12-26 58,000,800,91-- -- ----0,830,7841 29-4
18-12-26 60,000,800,76-- -- ----0,830,803 7-5
18-12-26 65,000,200,44-- -- ----0,200,201 5-5
18-12-26 70,000,240,30-- -- ----0,240,242 30-4
18-12-26 80,000,130,12-- -- ----0,130,131 5-5
18-12-26 90,000,080,02-- -- ----0,080,081 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--26,30-- -- --------0 --
19-03-27 18,00--24,37-- -- --------0 --
19-03-27 20,0021,3522,47-- -- ----21,3521,351 27-4
19-03-27 22,00--20,61-- -- --------0 --
19-03-27 24,00--18,86-- -- --------0 --
19-03-27 26,00--17,11-- -- 15,6516,40----0 --
19-03-27 28,00--15,36-- -- --------0 --
19-03-27 29,00--14,54-- -- --------0 --
19-03-27 30,0012,8013,79-0,99 -7,2% ----12,8012,801 8-5
19-03-27 32,00--12,24-- -- 10,8011,55----0 --
19-03-27 34,0010,9010,74-- -- ----10,9010,901 14-4
19-03-27 36,009,309,32-- -- ----9,309,301 14-4
19-03-27 38,007,508,04-- -- ----7,507,502 27-4
19-03-27 40,006,206,89-0,69 -10,0% 6,006,306,206,204 8-5
19-03-27 42,006,105,84-- -- ----6,106,101 7-5
19-03-27 44,004,604,96-0,36 -7,3% ----4,604,487 8-5
19-03-27 46,004,144,11-- -- ----4,454,144 7-5
19-03-27 48,003,183,43-0,25 -7,3% 2,883,153,253,1824 8-5
19-03-27 50,002,602,89-- -- ----2,632,6051 5-5
19-03-27 52,002,002,47-- -- ----2,002,0035 6-5
19-03-27 55,001,941,88-- -- ----1,941,9335 6-5
19-03-27 60,001,141,21-0,07 -5,8% ----1,141,144 8-5
19-03-27 70,000,640,45-- -- ----0,640,642 1-4
18-06-27 25,0017,9018,46-- -- ----17,9017,901 19-3
18-06-27 26,00--17,56-- -- --------0 --
18-06-27428,0015,0015,97-0,84 -5,3% ----15,0015,002 5-5
18-06-27 30,0015,1514,32-- -- ----15,1515,151 22-4
18-06-27 35,0010,0010,72-- -- ----10,009,9512 28-4
18-06-27 40,007,507,72-0,22 -2,8% ----7,507,502 8-5
18-06-27 45,005,655,39-- -- ----5,655,6529 7-5
18-06-27 50,003,503,68-0,18 -4,9% ----3,503,501 8-5
18-06-27 55,002,402,56-0,16 -6,3% ----2,402,406 8-5
18-06-27 60,001,731,81-0,08 -4,4% ----1,731,731 8-5
18-06-27 70,000,810,90-- -- ----0,810,8110 5-5
18-06-27 80,000,480,49-- -- ----0,480,481 4-5
18-06-27 90,000,300,24-- -- ----0,300,301 31-3
18-06-27 100,000,390,12-- -- ----0,390,3940 12-3
18-06-27 120,000,070,03-- -- ----0,070,072 31-3
17-12-27 15,0037,6527,87+9,78 +35,1% ----37,6537,651 8-12
17-12-27 18,3541,3524,87+16,48 +66,3% ----41,3541,352 16-10
17-12-27 22,9437,2020,93+16,27 +77,7% ----37,2037,202 16-10
17-12-27 24,00--20,19-- -- --------0 --
17-12-27 25,0018,0519,24-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,49-- -- ----22,0422,045 19-2
17-12-27 27,5318,7017,27-- -- ----18,7018,701 13-2
17-12-27 30,0015,4015,32-- -- ----15,4015,401 6-5
17-12-27 32,1211,6813,74-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3310,94-- -- ----11,3311,3320 15-4
17-12-27 40,009,359,14-- -- ----9,359,003 6-5
17-12-27 45,885,906,49-- -- ----5,955,902 5-5
17-12-27 50,005,005,14-0,14 -2,7% ----5,004,9835 8-5
17-12-27 55,004,133,91-- -- 3,20--4,134,132 7-5
17-12-27 60,002,952,96-- -- ----2,952,952 7-5
17-12-27 70,001,601,73-- -- ----1,621,6015 6-5
17-12-2764980,001,141,08-- -- 0,701,231,141,142 24-4
17-12-27 90,001,430,68-- -- ----1,431,431 13-3
17-12-27 100,000,440,44-- -- ----0,440,442 30-4
17-12-27 120,000,250,26-- -- ----0,280,244 31-3
15-12-28 15,0032,4028,41+3,99 +14,0% ----32,4032,401 19-6
15-12-28 20,0025,4024,31-- -- ----25,4025,401 16-4
15-12-28 24,0018,5021,29-- -- ----18,5018,501 30-3
15-12-28 25,0021,7420,64-- -- ----21,9521,742 18-3
15-12-28 26,0027,0019,82-- -- ----27,0027,001 30-1
15-12-28 28,0022,1018,59-- -- ----22,1022,1010 4-2
15-12-28 30,0016,0517,18-- -- ----16,0516,053 5-5
15-12-28 35,0014,8514,07-- -- ----14,8514,8513 17-4
15-12-28 40,0010,9011,47-0,57 -5,0% ----10,9010,904 8-5
15-12-28 45,009,809,38-- -- ----9,809,801 6-5
15-12-28 50,008,357,75-- -- ----8,358,351 22-4
15-12-28 55,005,856,42-- -- ----5,855,8540 2-4
15-12-28 60,005,005,31-- -- ----5,005,002 27-4
15-12-28 70,004,003,71-- -- ----4,004,001 23-4
15-12-28 80,003,052,65-- -- ----3,053,0510 25-3
15-12-28 90,002,601,93-- -- ----2,602,6017 19-3
15-12-28 100,001,551,42+0,13 +9,2% ----1,551,553 8-5
15-12-28 120,000,890,86-- -- ----0,890,8910 31-3
15-12-28 150,000,530,46-- -- --0,700,550,532 2-4
21-12-29 20,0029,7525,27-- -- ----29,7529,752 10-3
21-12-29 25,0041,5022,06+19,44 +88,1% ----41,5041,501 27-10
21-12-29 26,00--21,45-- -- --------0 --
21-12-29128,0041,1520,23-1,33 -6,6% ----41,1541,151 13-11
21-12-29 30,0020,6019,09-- -- ----20,6020,602 21-4
21-12-2931535,0016,6816,20-0,83 -5,1% ----16,6816,68250 4-3
21-12-29 40,0013,6013,600,00 0,0% ----13,6013,601 8-5
21-12-29 45,0011,8511,58-- -- ----11,8511,8510 7-5
21-12-29 50,008,8510,01-- -- ----8,858,855 31-3
21-12-29 55,007,008,62-- -- ----7,007,0010 30-3
21-12-29 60,008,007,50-- -- ----8,008,001 17-4
21-12-29 70,005,505,71-- -- ----5,505,501 2-4
21-12-29 80,004,554,41+0,14 +3,2% 3,434,744,554,551 8-5
21-12-29 90,003,983,42-- -- ----3,983,981 25-3
21-12-29471100,003,052,68+0,37 +13,8% 2,353,253,053,052 8-5
21-12-29 120,002,801,75-- -- 1,517,602,802,803 23-2
21-12-29 150,001,261,00-- -- ----1,261,261 2-3
20-12-30 20,0027,0026,74-- -- ----27,0027,005 7-5
20-12-30 25,0027,5823,49-- -- ----27,6527,5833 16-3
20-12-30 26,00--22,79-- -- --------0 --
20-12-30 28,0024,2021,59-- -- ----24,2024,202 11-2
20-12-30 30,0023,0020,37-- -- ----23,0023,003 17-4
20-12-30 35,0018,6017,97-- -- ----18,6018,6013 17-4
20-12-30 40,0018,3515,72-- -- ----19,8516,903 18-3
20-12-30 45,0014,0013,72-- -- ----14,0014,001 6-5
20-12-30 50,0011,4012,07-- -- ----11,4011,401 5-5
20-12-30 55,0011,0010,72-- -- ----11,0011,00100 6-5
20-12-30 60,009,509,59-- -- ----9,509,501 5-5
20-12-304570,007,737,74-- -- 6,208,157,767,737 6-5
20-12-304580,006,286,25-- -- 4,906,706,286,267 6-5
20-12-30490,005,305,16-- -- 3,905,655,305,301 23-3
20-12-30 100,006,204,24-- -- ----6,206,201 17-3
20-12-30 120,003,562,95-- -- ----3,563,552 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?