Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 52,3852,72-0,34 -0,6% 53,3552,38374.72014:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 1.302 (480 Calls, 822 Puts)
Totaal open interest bij opening 5.747 (720 Calls, 5.027 Puts)
Call / Put ratio 0,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 26,00--26,76-- -- --------0 --
16-01-26 28,00--24,77-- -- --------0 --
16-01-26 30,00--22,78-- -- --------0 --
16-01-26 35,00--17,84-- -- --------0 --
16-01-26 36,00--16,85-- -- --------0 --
16-01-26 38,00--14,87-- -- --------0 --
16-01-26 40,0011,2012,87-- -- ----11,2011,206 9-12
16-01-26 42,0011,2510,87-- -- ----11,2510,556 11-12
16-01-26 44,0010,208,88-- -- ----10,2010,203 12-12
16-01-26 45,00--7,89-- -- --------0 --
16-01-26 46,007,206,91-- -- ----7,207,206 15-12
16-01-26 47,005,825,91-- -- ----6,215,8214 5-12
16-01-26 48,003,964,95-- -- ----3,963,961 18-12
16-01-26 49,004,324,02-- -- ----4,324,323 22-12
16-01-26 50,002,953,15-- -- ----2,952,951 23-12
16-01-26 51,002,112,34-- -- ----2,332,115 23-12
16-01-26 52,001,551,64-0,09 -5,5% ----1,561,5355 24-12
16-01-26 53,000,951,08-0,13 -12,0% 0,131,651,380,95269 24-12
16-01-26 54,000,800,67+0,13 +19,4% ----0,830,7713 24-12
16-01-26 55,000,500,41+0,09 +22,0% ----0,500,4566 24-12
16-01-26 56,000,280,24+0,04 +16,7% ----0,280,2817 24-12
16-01-26 57,000,150,14+0,01 +7,1% ----0,170,155 24-12
16-01-26 58,000,070,08-- -- --0,180,070,072 23-12
16-01-26 59,000,060,05-- -- ----0,070,069 22-12
16-01-26 60,000,050,03-- -- ----0,050,055 22-12
16-01-26 62,000,020,02-- -- ----0,020,024 23-12
16-01-26 64,000,060,01-- -- ----0,060,0640 12-12
16-01-26 66,000,040,01-- -- ----0,040,04250 12-12
16-01-267468,000,030,010,00 0,0% ----0,030,031 3-12
16-01-26 70,000,020,01-- -- ----0,020,02100 5-12
16-01-26 72,000,300,01-- -- ----0,300,302 18-11
16-01-263476,000,360,01-- -- ----0,360,361 13-11
16-01-26 80,00--0,01-- -- --------0 --
16-01-26 84,00--0,01-- -- --------0 --
16-01-26 88,00--0,01-- -- --------0 --
16-01-26 92,00--0,01-- -- --------0 --
20-02-26 26,00--26,87-- -- --------0 --
20-02-26 28,00--24,92-- -- --------0 --
20-02-26 30,00--22,92-- -- --------0 --
20-02-26 35,00--17,96-- -- --------0 --
20-02-26 36,00--16,99-- -- --------0 --
20-02-26 38,00--14,99-- -- --------0 --
20-02-26 40,0012,7513,04-- -- ----12,7512,752 11-12
20-02-26 42,00--11,08-- -- --------0 --
20-02-26 44,00--9,15-- -- --------0 --
20-02-26 45,00--8,20-- -- --------0 --
20-02-26 46,007,607,29-- -- ----7,607,603 19-12
20-02-26 47,007,126,39-- -- ----7,127,121 12-12
20-02-26 48,006,955,53-- -- ----6,956,953 12-12
20-02-26 49,005,004,73-- -- ----5,005,003 22-12
20-02-26 50,004,103,97-- -- ----4,104,102 22-12
20-02-26 51,003,283,27-- -- ----3,283,283 3-12
20-02-26 52,002,822,64-- -- --3,202,822,8245 22-12
20-02-26 53,002,002,10-0,10 -4,8% ----2,002,001 24-12
20-02-26 54,001,751,66-- -- ----1,751,754 22-12
20-02-26 55,001,781,27-- -- --1,701,781,781 19-12
20-02-26 56,001,080,98+0,10 +10,2% ----1,081,081 24-12
20-02-26 57,000,870,75+0,12 +16,0% --1,200,880,873 24-12
20-02-26 58,000,670,56+0,11 +19,6% ----0,670,6710 24-12
20-02-26 59,000,510,42+0,09 +21,4% --0,700,510,517 24-12
20-02-26 60,000,360,32+0,04 +12,5% ----0,360,364 24-12
20-02-26 62,000,300,19-- -- ----0,300,302 11-12
20-02-26 64,00--0,11-- -- --------0 --
20-02-26 68,000,060,05-- -- ----0,070,064 17-12
20-02-26 72,000,170,03-- -- ----0,170,171 26-11
20-02-26 76,00--0,02-- -- --------0 --
20-02-26 80,00--0,02-- -- --------0 --
20-03-26 12,0047,3040,80-- -- ----47,3047,304 4-11
20-03-26 14,00--38,83-- -- --------0 --
20-03-26 16,00--36,88-- -- --------0 --
20-03-26 18,00--34,88-- -- --------0 --
20-03-26 20,0038,5532,88-- -- ----38,5538,5530 16-10
20-03-26 22,0039,1530,90-- -- ----39,1539,1593 6-11
20-03-26 24,00--28,93-- -- --------0 --
20-03-26 26,00--26,96-- -- --------0 --
20-03-26 28,00--24,98-- -- --------0 --
20-03-26 29,00--23,98-- -- --------0 --
20-03-26 30,00--23,01-- -- --------0 --
20-03-26 32,0028,3621,03-- -- ----28,3628,362 30-9
20-03-26 34,0019,6219,03-- -- ----19,6219,621 18-8
20-03-26 35,0022,5018,06-- -- ----22,5022,501 19-9
20-03-26 36,0021,3717,06-- -- ----21,3721,374 19-9
20-03-26 38,0017,2515,11-- -- ----17,2517,255 15-9
20-03-26 40,0016,3513,18-- -- ----16,3516,352 25-11
20-03-26 42,0011,2511,28-- -- ----11,2511,255 4-12
20-03-26 44,008,809,41-- -- ----8,808,801 3-12
20-03-26 46,008,557,64-- -- ----8,558,552 19-12
20-03-26 47,00--6,82-- -- --------0 --
20-03-26 48,006,256,02-- -- ----6,256,2510 22-12
20-03-26 49,00--5,27-- -- --------0 --
20-03-26 50,004,584,56+0,02 +0,4% ----4,584,581 24-12
20-03-26 51,003,803,90-0,10 -2,6% ----4,153,802 24-12
20-03-26 52,003,383,31-- -- ----3,383,38200 23-12
20-03-26 53,003,032,78-- -- ----3,103,0323 22-12
20-03-26 54,002,542,32-- -- ----2,652,5452 22-12
20-03-26 55,001,801,92-- -- 1,40--1,801,8025 23-12
20-03-26 56,002,021,57-- -- ----2,021,832 19-12
20-03-26 57,00--1,28-- -- --------0 --
20-03-26 58,001,001,05-- -- ----1,060,9917 23-12
20-03-26 59,00--0,85-- -- --------0 --
20-03-26 60,000,800,69-- -- ----0,870,804 22-12
20-03-26 65,000,260,23-- -- ----0,260,263 23-12
20-03-26 68,00--0,13-- -- --------0 --
20-03-26 70,000,140,09-- -- ----0,150,14140 15-12
20-03-26 72,000,060,060,00 0,0% ----0,060,061 24-12
20-03-26 75,000,050,03-- -- ----0,050,051 22-12
20-03-26 80,000,050,02-- -- ----0,050,05310 22-12
20-03-26685,000,370,01-- -- ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------0 --
20-03-2615100,000,110,01-- -- ----0,110,115 13-10
20-03-2628110,000,040,01-- -- --0,010,040,042 30-10
19-06-26 20,0038,9033,12-- -- ----38,9038,9010 18-11
19-06-26 22,00--31,17-- -- --------0 --
19-06-26 24,00--29,17-- -- --------0 --
19-06-26 25,0033,2528,22-- -- ----33,3033,2541 25-9
19-06-26 26,00--27,22-- -- --------0 --
19-06-26 28,0016,4525,26-- -- ----16,4516,452 3-3
19-06-26 30,0024,5023,31-- -- ----24,5024,501 28-11
19-06-26234,0025,3619,46-- -- ----25,3625,361 20-11
19-06-26 35,0021,9418,51-- -- ----21,9421,941 21-11
19-06-26 36,00--17,56-- -- --------0 --
19-06-26 38,0018,2015,68-- -- ----18,2018,206 24-11
19-06-26 40,0013,7513,88-- -- ----13,7513,7540 23-12
19-06-26 42,0012,4412,12-- -- ----12,4412,441 4-9
19-06-26 44,0019,0810,46-- -- ----19,0819,081 11-11
19-06-26 45,009,959,66-- -- ----9,959,952 15-12
19-06-26 46,008,758,89-- -- ----8,758,7520 3-12
19-06-26 48,007,707,47-- -- ----7,807,703 19-12
19-06-26 50,006,506,15-- -- ----6,506,5010 19-12
19-06-26 52,005,004,98-- -- ----5,004,93202 23-12
19-06-26 54,004,403,98-- -- ----4,404,401 19-12
19-06-26 55,003,563,56-- -- --3,603,563,52406 23-12
19-06-26 56,003,513,15-- -- ----3,513,452 19-12
19-06-26 58,002,932,49-- -- ----2,932,80222 19-12
19-06-26 60,002,031,94+0,09 +4,6% ----2,032,037 24-12
19-06-26 65,001,081,03-- -- ----1,141,083 22-12
19-06-26 70,000,610,55-- -- ----0,610,611 22-12
19-06-26 75,000,430,30-- -- ----0,430,431 8-12
19-06-26 80,000,400,16-- -- ----0,410,4020 28-11
19-06-26 85,000,240,09-- -- ----0,240,241 28-11
19-06-26 90,000,600,09-- -- ----0,600,603 4-11
19-06-26 100,00--0,03-- -- --------0 --
19-06-2637110,000,020,01-- -- ----0,020,0216 27-11
18-09-26 22,00--31,32-- -- --------0 --
18-09-26 24,00--29,39-- -- --------0 --
18-09-26 26,00--27,44-- -- --------0 --
18-09-26 28,00--25,54-- -- --------0 --
18-09-26 30,00--23,61-- -- --------0 --
18-09-26 35,00--18,95-- -- --------0 --
18-09-26 40,0021,5014,59-- -- ----21,5021,502 17-11
18-09-26 42,00--12,98-- -- --------0 --
18-09-26 44,0012,0011,43-- -- ----12,0012,001 15-12
18-09-26 46,0017,4110,02-- -- ----17,5317,414 30-10
18-09-26 48,008,608,66-0,06 -0,7% ----9,008,602 24-12
18-09-26 50,006,857,46-- -- ----6,856,852 9-12
18-09-26 52,006,306,34-- -- ----6,356,30306 23-12
18-09-26 54,005,405,35-- -- ----5,405,40101 23-12
18-09-26 56,004,804,52+0,28 +6,2% ----4,804,801 24-12
18-09-26 58,003,903,79-- -- ----3,903,901 22-12
18-09-26 60,003,063,18-- -- ----3,253,063 23-12
18-09-26 65,002,042,02+0,02 +1,0% ----2,042,041 24-12
18-09-26 70,001,261,28-- -- ----1,381,2626 17-12
18-09-26 75,000,950,84-- -- ----0,950,955 19-12
18-09-26 80,000,650,55-- -- ----0,650,655 19-12
18-09-26 85,001,040,37-- -- ----1,041,041 21-11
18-09-26 90,000,320,25-- -- ----0,320,322 17-12
18-09-26 100,000,200,11-- -- ----0,200,2010 12-12
18-09-26 110,000,130,05-- -- ----0,130,132 28-11
18-12-26 18,3535,0034,94-- -- ----35,0035,001 15-12
18-12-26 22,0031,5031,41-- -- ----31,5031,501 13-8
18-12-26 22,9421,8530,51-- -- ----21,8521,851 10-3
18-12-26 24,0035,3029,49-- -- ----35,3035,301 14-10
18-12-26 25,0032,0028,54-- -- ----32,0032,001 21-11
18-12-26 26,0030,5327,61-- -- ----30,5330,5310 26-11
18-12-26 27,5336,9026,19-- -- ----36,9036,901 13-11
18-12-26 30,0025,6023,88-- -- ----25,6025,601 28-11
18-12-26 32,1224,8821,98-- -- ----24,8824,8821 26-11
18-12-26 36,7018,0217,97-- -- ----18,0217,9431 17-12
18-12-26 40,0015,1515,31-- -- ----15,1515,156 17-12
18-12-26 42,00--13,81-- -- --------0 --
18-12-26 44,00--12,37-- -- --------0 --
18-12-26 45,8811,1011,12-- -- 10,80--11,1011,055 23-12
18-12-26 48,00--9,76-- -- --------0 --
18-12-26 50,008,808,57-- -- ----8,858,805 22-12
18-12-26 52,00--7,52-- -- --------0 --
18-12-26 54,00--6,55-- -- --------0 --
18-12-26 55,006,006,10-0,10 -1,6% ----6,056,002 24-12
18-12-26 56,00--5,70-- -- --------0 --
18-12-26 58,004,994,93-- -- ----4,994,995 23-12
18-12-26 60,004,554,28-- -- ----4,554,554 19-12
18-12-26 65,003,023,00-- -- ----3,023,0060 23-12
18-12-26 70,002,152,10-- -- ----2,152,151 22-12
18-12-26 80,001,041,06-0,02 -1,9% ----1,041,044 24-12
18-12-26 90,000,810,57-- -- ----0,810,815 2-12
18-12-26 100,000,320,31-- -- ----0,320,321 17-12
18-12-26 120,000,170,08-- -- ----0,170,171 12-12
18-06-27 25,0029,9029,19-- -- ----29,9029,903 9-9
18-06-27 28,00--26,48-- -- --------0 --
18-06-27 30,00--24,76-- -- --------0 --
18-06-27 35,0027,4920,57-- -- ----27,4927,492 30-9
18-06-27 40,0020,2016,81-- -- ----20,2020,201 24-11
18-06-27 45,0013,8513,44-- -- ----13,8513,851 5-12
18-06-27 50,0010,9010,57-- -- ----10,9010,901 19-12
18-06-27 55,008,158,15-- -- ----8,158,1510 22-12
18-06-27 60,006,006,26-- -- ----6,006,001 18-12
18-06-27 70,003,903,70-- -- ----3,903,901 19-12
18-06-27 80,002,342,25-- -- ----2,342,3410 16-12
18-06-27 90,001,281,40-- -- ----1,331,2851 18-12
18-06-27 100,000,950,91-- -- ----0,950,951 10-12
18-06-27 120,000,440,34-- -- ----0,440,441 18-12
17-12-27 15,0037,6538,69-- -- ----37,6537,651 8-12
17-12-27 18,3541,3535,67-- -- ----41,3541,352 16-10
17-12-27 22,9437,2031,63-- -- ----37,2037,202 16-10
17-12-27 24,00--30,68-- -- --------0 --
17-12-27 25,0018,0529,81-- -- ----18,0518,054 10-2
17-12-27 26,0022,0428,93-- -- ----22,0422,045 19-2
17-12-27 27,5336,0527,65-- -- ----36,0536,051 29-10
17-12-27 30,0026,5025,60-- -- ----26,5026,503 1-12
17-12-2751032,1218,7023,95-- -- ----18,7018,702 3-7
17-12-27 36,7021,4020,54-- -- ----21,4020,602 11-12
17-12-27 40,0017,7518,28-- -- ----17,7517,751 8-12
17-12-27 45,8814,7014,69-- -- ----14,8014,705 23-12
17-12-27 50,0013,1112,47-- -- ----13,1113,111 19-12
17-12-27 55,0010,3010,16-- -- ----10,3010,301 23-12
17-12-27 60,007,688,31-- -- ----7,687,681 18-12
17-12-27 70,005,655,55-- -- ----5,905,6512 22-12
17-12-27 80,003,753,77-- -- ----3,753,756 23-12
17-12-27 90,005,902,64-- -- ----5,905,9010 27-10
17-12-27 100,001,861,83-- -- ----1,871,8525 16-12
17-12-27 120,002,230,86-- -- ----2,232,2310 6-10
15-12-28 15,0032,4039,54-- -- ----32,4032,401 19-6
15-12-28 20,0040,9035,31-- -- ----40,9040,901 19-11
15-12-28 24,0026,0032,08-- -- ----26,0026,001 14-5
15-12-28 25,0023,0831,33-- -- ----23,0823,0825 17-2
15-12-28 26,0035,0030,53-- -- ----35,0035,001 21-11
15-12-28 28,0036,1029,05-- -- ----36,1036,102 17-11
15-12-28 30,0028,0027,62-- -- ----28,0028,003 1-12
15-12-28 35,0028,5024,26-- -- ----28,5028,501 14-10
15-12-28 40,0021,2521,23+0,02 +0,1% ----21,2521,254 24-12
15-12-28 45,0019,9818,50-- -- ----19,9819,981 16-9
15-12-28 50,0015,9016,03-- -- ----15,9015,901 16-12
15-12-28 55,0015,0813,93-- -- ----15,0815,088 12-12
15-12-28 60,0012,0512,14-- -- ----12,0512,0028 3-12
15-12-28 70,009,709,32-- -- ----9,709,602 19-12
15-12-28 80,007,207,25-- -- ----7,207,2020 23-12
15-12-28 90,006,305,69-- -- ----6,306,301 12-12
15-12-28 100,008,204,55-- -- ----8,208,205 6-11
15-12-28 120,002,863,08-- -- ----2,862,8551 18-12
15-12-28 150,001,901,69-- -- ----1,901,901 10-12
21-12-29 20,0036,5036,33-- -- ----37,0036,5020 15-12
21-12-29 25,0041,5032,72-- -- 32,25--41,5041,501 27-10
21-12-29 28,0041,1530,70-- -- ----41,1541,151 13-11
21-12-29 30,0030,2029,42-- -- ----30,2030,201 1-12
21-12-29 35,0025,7826,39-- -- ----25,7825,782 10-12
21-12-29 40,0023,5523,65-- -- ----23,5523,552 11-12
21-12-29 45,0026,6521,17-- -- ----26,6526,651 21-11
21-12-29 50,0019,0018,93-- -- ----19,0019,003 23-12
21-12-29 55,0017,6516,98-- -- ----17,6517,652 2-12
21-12-29 60,0016,0015,27-- -- --20,0016,0016,001 12-12
21-12-29 70,0012,7512,48-- -- --20,0012,7512,751 4-12
21-12-29 80,0010,5010,35-- -- ----10,5010,5012 23-12
21-12-29 90,008,748,68-- -- 7,5012,508,748,741 19-12
21-12-29 100,007,007,32-- -- ----7,007,003 18-12
21-12-29 120,009,555,36-- -- --13,259,559,5510 27-10
21-12-29 150,00--3,45-- -- --------0 --
20-12-30 25,00--34,05-- -- --------0 --
20-12-30 30,00--30,88-- -- --------0 --
20-12-30 35,00--28,08-- -- --------0 --
20-12-30 40,00--26,10-- -- --------0 --
20-12-30 45,00--23,55-- -- --------0 --
20-12-30 50,0021,0021,41-0,41 -1,9% ----21,0021,004 24-12
20-12-30 55,00--19,41-- -- --------0 --
20-12-30 60,00--17,47-- -- --------0 --
20-12-30 70,00--14,73-- -- --------0 --
20-12-30 80,00--12,64-- -- --------0 --
20-12-30 90,00--10,90-- -- --------0 --
20-12-30 100,00--9,63-- -- --------0 --
20-12-30 120,00--7,44-- -- --------0 --
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?