Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 37,3538,33-0,98 -2,6% 37,8837,052.836.02217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-8-2026)
Totaal volume 3.813 (1.040 Calls, 2.773 Puts)
Totaal open interest bij opening 29.111 (17.830 Calls, 11.281 Puts)
Call / Put ratio 0,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 16,00--22,71-- -- --------0 --
18-09-26 18,00--20,72-- -- --------0 --
18-09-26 20,0022,4518,72-- -- ----22,4522,453 2-6
18-09-26 22,00--16,72-- -- --------0 --
18-09-26 24,00--14,73-- -- --------0 --
18-09-26 25,00--13,73-- -- --------0 --
18-09-26 26,00--12,73-- -- --------0 --
18-09-26 27,00--11,73-- -- --------0 --
18-09-26 28,009,0510,74-- -- ----9,059,051 18-8
18-09-26 29,00--9,74-- -- --------0 --
18-09-26 30,008,108,75-- -- ----8,108,101 13-8
18-09-26 31,0011,707,77-- -- ----11,7011,703 7-8
18-09-26 32,006,066,79-- -- ----6,066,062 21-8
18-09-26 33,005,305,83-- -- ----5,305,102 27-8
18-09-26 34,004,154,87-- -- ----4,153,855 25-8
18-09-26 35,003,783,97-0,19 -4,8% ----3,783,782 31-8
18-09-26 36,002,953,12-0,17 -5,4% ----2,952,682 31-8
18-09-26 37,002,252,34-0,09 -3,8% ----2,252,0525 31-8
18-09-26 38,001,541,69-0,15 -8,9% --1,751,541,5036 31-8
18-09-26 39,000,931,17-0,24 -20,5% ----1,150,8964 31-8
18-09-26 40,000,590,79-0,20 -25,3% --0,710,790,59235 31-8
18-09-26 41,000,410,53-0,12 -22,6% 0,10--0,500,4150 31-8
18-09-263.27242,000,280,34-0,04 -11,8% ----0,350,2854 31-8
18-09-26 43,000,180,24-0,06 -25,0% ----0,240,185 31-8
18-09-26 44,000,170,16-- -- ----0,170,146 28-8
18-09-26 45,000,090,12-0,03 -25,0% ----0,090,0966 31-8
18-09-26 46,000,080,08-- -- ----0,100,086 28-8
18-09-26 47,000,050,06-- -- ----0,050,053 28-8
18-09-26 48,000,040,04-- -- 0,02--0,040,042 28-8
18-09-26 50,000,020,02-- -- ----0,020,022 25-8
18-09-261.11552,000,020,01-- -- --0,310,020,0242 21-8
18-09-2640754,000,020,03-- -- ----0,020,024 19-8
18-09-2689856,000,050,02-- -- ----0,050,0540 10-8
18-09-261.00158,000,070,02-- -- --3,600,070,071 30-7
18-09-261.47460,000,010,02-0,01 -50,0% --0,010,010,011 26-8
18-09-2636765,000,040,01-- -- --0,010,050,048 14-7
18-09-2614070,000,050,01-- -- ----0,050,015 12-8
18-09-2610375,000,010,010,00 0,0% ----0,010,011 26-8
18-09-264680,000,010,01-- -- ----0,010,011 20-7
18-09-261085,000,010,01-- -- ----0,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,050,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
16-10-26 18,00--20,76-- -- --------0 --
16-10-26 20,00--18,76-- -- --------0 --
16-10-26 22,00--16,77-- -- --------0 --
16-10-26 24,00--14,78-- -- --------0 --
16-10-26 25,00--13,79-- -- --------0 --
16-10-26 26,00--12,81-- -- --------0 --
16-10-26 27,00--11,83-- -- --------0 --
16-10-26 28,00--10,85-- -- --------0 --
16-10-26 29,00--9,88-- -- --------0 --
16-10-26 30,0011,558,92-- -- ----11,5511,551 3-8
16-10-26 31,007,397,96-- -- ----7,397,391 26-8
16-10-26 32,006,857,03-0,18 -2,6% ----6,856,852 31-8
16-10-26 33,005,956,14-0,19 -3,1% ----5,955,952 31-8
16-10-26 34,004,115,28-- -- ----4,114,111 24-8
16-10-26 35,004,124,47-0,35 -7,8% ----4,124,123 31-8
16-10-26 36,003,083,71-- -- ----3,083,0822 27-8
16-10-26 37,002,753,02-0,27 -8,9% ----2,752,753 31-8
16-10-26 38,002,302,43-0,13 -5,3% ----2,302,302 31-8
16-10-26 39,001,901,91-0,01 -0,5% ----1,901,9014 31-8
16-10-26 40,001,271,47-0,20 -13,6% ----1,501,2724 31-8
16-10-26 41,001,001,16-0,16 -13,8% ----1,061,0024 31-8
16-10-26 42,000,850,90-0,05 -5,6% ----0,850,851 31-8
16-10-26 43,000,580,69-0,11 -15,9% 0,48--0,690,582 31-8
16-10-26 44,000,500,54-0,04 -7,4% ----0,500,4910 31-8
16-10-26 45,000,360,43-- -- ----0,360,361 26-8
16-10-26 46,000,310,33-- -- ----0,310,311 21-8
16-10-26 47,000,220,26-0,04 -15,4% ----0,220,221 31-8
16-10-26 48,000,190,21-0,02 -9,5% ----0,190,192 31-8
16-10-26 50,000,120,12-- -- ----0,120,125 28-8
16-10-26 52,000,440,08-- -- --------3 10-8
16-10-26 54,00--0,03-- -- --------0 --
16-10-26 56,000,230,02-- -- ----0,230,2340 10-8
20-11-26 18,00--20,79-- -- --------0 --
20-11-26 20,00--18,80-- -- --------0 --
20-11-26 22,00--16,82-- -- --------0 --
20-11-26 24,00--14,86-- -- --------0 --
20-11-26 26,00--12,91-- -- --------0 --
20-11-26 27,00--11,95-- -- --------0 --
20-11-26 28,00--11,00-- -- --------0 --
20-11-26 29,00--10,06-- -- --------0 --
20-11-26 30,00--9,13-- -- --------0 --
20-11-26 31,00--8,24-- -- --------0 --
20-11-26 32,00--7,36-- -- --------0 --
20-11-26 33,00--6,53-- -- --------0 --
20-11-26 34,004,745,74-- -- ----4,744,741 25-8
20-11-26 35,004,655,00-0,35 -7,0% ----4,654,653 31-8
20-11-26 36,003,854,30-0,45 -10,5% ----4,203,853 31-8
20-11-26 37,003,553,69-- -- ----3,553,552 28-8
20-11-26 38,002,693,07-- -- ----2,692,668 26-8
20-11-26 39,002,252,59-- -- ----2,402,252 28-8
20-11-26 40,001,832,14-- -- ----1,831,8310 26-8
20-11-26 41,001,601,76-0,16 -9,1% ----1,601,602 31-8
20-11-26 42,001,321,45-- -- --1,801,321,321 27-8
20-11-26 43,001,051,22-0,17 -13,9% ----1,051,054 31-8
20-11-26 44,000,901,01-- -- ----0,900,904 28-8
20-11-26 46,00--0,70-- -- --------1 31-8
20-11-26 48,000,430,49-- -- --------2 28-8
20-11-26 50,00--0,34-- -- --------0 --
20-11-26 52,00--0,24-- -- --------0 --
18-12-26 16,0023,3022,77-- -- ----23,3023,204 14-5
18-12-26 18,3521,0520,44-- -- ----21,0521,0520 7-7
18-12-26 20,00--18,81-- -- --------0 --
18-12-26 22,0031,5016,84-- -- ----31,5031,501 13-8
18-12-26 22,9420,2015,92-- -- ----20,2020,2010 17-2
18-12-26 24,0018,2514,89-- -- ----18,2518,2520 5-8
18-12-26 25,0013,5013,92-- -- ----13,5013,501 12-8
18-12-26 26,0011,4512,98-- -- ----11,5011,455 18-8
18-12-26 27,0010,6512,03-0,37 -3,1% ----10,6510,651 23-7
18-12-26 27,5311,2011,54-- -- ----11,2011,002 27-8
18-12-26 28,0010,5311,10-- -- ----10,5310,533 21-8
18-12-26 29,00--10,20-- -- --------0 --
18-12-26 30,008,809,30-0,50 -5,4% ----9,008,803 31-8
18-12-26 32,127,507,52-0,02 -0,3% ----7,507,502 31-8
18-12-26 34,006,006,08-0,08 -1,3% ----6,006,002 31-8
18-12-26 36,703,924,27-0,35 -8,2% ----4,183,922 31-8
18-12-26 38,003,283,56-0,28 -7,9% ----3,283,282 31-8
18-12-26 40,002,352,61-0,26 -10,0% ----2,352,351 31-8
18-12-26 42,001,891,88+0,01 +0,5% 1,00--1,891,896 31-8
18-12-26 44,001,261,38-0,12 -8,7% 0,60--1,281,267 31-8
18-12-26 45,880,851,04-- -- ----0,850,851 18-8
18-12-26 48,000,620,75-- -- --------2 25-8
18-12-26 50,000,480,55-- -- --1,100,540,487 28-8
18-12-26 52,000,360,42-- -- --1,020,360,3611 27-8
18-12-26 54,000,290,32-- -- ----0,290,2930 26-8
18-12-261.27355,000,220,28-0,03 -10,7% ----0,220,2210 25-8
18-12-2634156,000,200,24-0,02 -8,3% ----0,210,20196 27-8
18-12-26 58,000,500,18-- -- --0,710,500,5010 7-8
18-12-26 60,000,110,14-- -- ----0,110,114 28-8
18-12-26 65,000,050,06-- -- ----0,050,053 28-8
18-12-26 70,000,070,03-- -- --------1 28-8
18-12-2635580,000,010,010,00 0,0% ----0,010,013 28-8
18-12-262990,000,020,01+0,01 +100,0% --0,080,020,021 20-8
18-12-2646100,000,020,01-- -- ----0,020,021 31-7
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0022,1522,85-- -- ----22,1522,151 13-8
19-03-27 18,00--20,91-- -- --------0 --
19-03-27 20,0018,6518,98-- -- ----18,6518,654 21-8
19-03-27 22,00--17,09-- -- --------0 --
19-03-27 24,0018,9015,23-- -- ----18,9018,9020 7-8
19-03-27 26,0014,3513,41-- -- ----14,3514,3540 29-7
19-03-27 27,0012,1012,52-- -- ----12,1012,101 21-8
19-03-27 28,00--11,65-- -- --------0 --
19-03-27 29,00--10,81-- -- --------0 --
19-03-27 30,009,959,99-0,04 -0,4% ----9,959,951 31-8
19-03-27 32,007,008,47-- -- ----7,007,003 19-8
19-03-27 34,006,807,06-0,26 -3,7% ----6,806,802 31-8
19-03-27 36,005,605,81-0,21 -3,6% ----5,605,601 31-8
19-03-27 38,004,634,71-0,08 -1,7% ----4,634,631 31-8
19-03-27 40,003,653,76-0,11 -2,9% ----3,653,4010 31-8
19-03-27 42,002,773,00-- -- ----2,872,7750 28-8
19-03-27 44,002,302,40-0,10 -4,2% ----2,302,251 31-8
19-03-27 46,001,761,90-0,14 -7,4% ----1,761,765 31-8
19-03-27 48,001,391,52-- -- ----1,391,395 27-8
19-03-27 50,001,121,22-0,10 -8,2% --2,191,221,121 31-8
19-03-27 52,000,880,98-- -- --3,010,880,8825 27-8
19-03-27 55,000,710,69-- -- ----0,710,692 28-8
19-03-27 60,000,400,41-- -- ----0,400,401 21-8
19-03-27 70,000,160,15-- -- ----0,180,16104 18-8
18-06-27 16,00--22,99-- -- --------0 --
18-06-27 18,00--21,10-- -- --------0 --
18-06-27 20,00--19,25-- -- --------0 --
18-06-27 22,00--17,41-- -- --------0 --
18-06-27 24,0014,3015,63-- -- ----14,3014,253 24-8
18-06-27 25,0013,3014,77-- -- ----13,3013,301 22-7
18-06-27 26,0012,7513,92-- -- ----12,7512,751 24-8
18-06-27 27,0011,5013,09-- -- ----11,5011,501 19-8
18-06-27 28,0011,0012,30-- -- ----11,0011,001 24-8
18-06-27 29,0010,0011,51-- -- ----10,009,852 24-7
18-06-27 30,0010,7010,75-- -- ----10,7010,2512 28-8
18-06-27732,009,009,31-0,40 -4,3% ----9,009,002 28-8
18-06-27 34,007,757,97-- -- ----7,757,7510 21-8
18-06-27 35,007,157,38-0,23 -3,1% ----7,157,151 31-8
18-06-27 36,006,406,77-- -- ----6,406,402 28-8
18-06-27 38,005,665,75-- -- ----5,665,665 28-8
18-06-27 40,004,744,79-- -- ----4,744,702 28-8
18-06-27 42,003,893,97-0,08 -2,0% ----3,893,891 31-8
18-06-27 44,003,053,32-0,27 -8,1% --4,003,053,053 31-8
18-06-2734445,002,873,04-0,13 -4,3% --3,102,872,873 31-8
18-06-27 46,002,752,750,00 0,0% ----2,752,751 31-8
18-06-27 48,002,292,36-- -- ----2,292,291 28-8
18-06-27 50,001,951,94+0,01 +0,5% ----1,951,9525 31-8
18-06-27 55,001,221,28-0,06 -4,7% ----1,221,223 31-8
18-06-27 60,000,820,86-0,04 -4,7% --8,000,820,8294 31-8
18-06-27 70,000,380,41-- -- ----0,380,382 27-8
18-06-273.82780,000,170,20-0,01 -5,0% --3,000,170,17125 31-8
18-06-27 90,000,300,10-- -- ----0,300,301 31-3
18-06-27 100,000,390,03-- -- ----0,390,3940 12-3
18-06-27 120,000,070,01-- -- ----0,070,072 31-3
17-12-27 15,0024,4524,18-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3521,14+20,21 +95,6% ----41,3541,352 16-10
17-12-27 22,9418,1017,18-- -- ----18,1018,101 29-7
17-12-27 24,0015,0016,31-- -- ----15,0015,001 22-7
17-12-27 25,0014,8015,52-- -- ----14,8014,006 19-8
17-12-27 26,0016,7514,74-- -- ----16,7516,751 6-8
17-12-27 27,5313,1013,59-- -- ----13,1013,101 14-8
17-12-27 30,0011,4011,85-- -- ----11,4011,356 28-8
17-12-27 32,1210,3510,49-0,14 -1,3% ----10,3510,351 31-8
17-12-27 36,706,907,94-- -- --------2 20-8
17-12-27 40,006,006,38-- -- --------1 27-8
17-12-27 45,884,204,34-- -- ----4,204,1021 28-8
17-12-27 50,003,153,33-- -- ----3,153,155 28-8
17-12-27 55,002,332,43-0,10 -4,1% ----2,352,332 31-8
17-12-27 60,001,701,78-- -- --3,50----10 14-8
17-12-27 70,000,850,99-- -- ----0,850,8527 17-8
17-12-2757780,000,550,560,00 0,0% ----0,550,552 25-8
17-12-27 90,000,580,34-- -- ----0,580,584 15-7
17-12-27 100,000,260,21-- -- ----0,260,262 22-7
17-12-27 120,000,130,05-- -- --0,150,130,131 23-6
16-06-28 20,00--20,19-- -- --------0 --
16-06-28 24,00--17,10-- -- --------0 --
16-06-28 26,00--15,63-- -- --------0 --
16-06-28 28,0013,0014,27-- -- ----13,0013,001 17-8
16-06-281030,0012,2512,92-0,27 -2,1% ----12,2512,2510 14-8
16-06-28 35,0010,0010,08-0,08 -0,8% --22,0010,0010,001 31-8
16-06-28 40,006,757,76-- -- ----6,756,751 18-8
16-06-28 45,005,395,98-- -- ----5,395,394 25-8
16-06-28 50,005,804,63-- -- ----5,805,801 8-7
16-06-28 55,00--3,60-- -- --------0 --
16-06-283560,002,562,82-0,11 -3,9% ----2,562,565 25-8
16-06-28 80,001,171,15-- -- ----1,171,172 13-8
15-12-28 15,0025,0524,65-- -- ----25,0525,0510 19-6
15-12-28 20,0019,9020,69-- -- ----19,9019,9010 27-7
15-12-28 24,0018,7517,72-- -- ----18,7518,759 17-6
15-12-28 25,0015,5517,03-- -- ----15,5515,551 23-7
15-12-28 26,0027,0016,36-- -- ----27,0027,001 30-1
15-12-28 28,0022,1015,05-- -- ----22,1022,1010 4-2
15-12-28 30,0013,1513,85-- -- ----13,1513,152 26-8
15-12-28 35,0011,0511,15-- -- ----11,0511,052 28-8
15-12-28 40,007,908,90-- -- ----7,907,903 27-8
15-12-28 45,006,457,20-- -- ----6,456,451 24-8
15-12-28 50,005,255,81-- -- ----5,255,2525 17-8
15-12-2813755,005,004,73-0,16 -3,4% 3,99--5,004,486 28-8
15-12-28 60,003,823,87-0,05 -1,3% ----3,823,8231 31-8
15-12-28 70,002,582,63-0,05 -1,9% ----2,622,5820 31-8
15-12-28 80,001,691,84-- -- ----1,691,691 14-8
15-12-28 90,001,501,32-- -- ----1,501,5018 12-8
15-12-28 100,000,921,00-- -- ----0,970,926 25-8
15-12-28 120,000,540,58-- -- ----0,600,544 13-8
15-12-28 150,000,410,25-- -- ----0,410,416 3-8
21-12-29 15,00--25,38-- -- --------0 --
21-12-29 20,0029,7521,69-- -- ----29,7529,752 10-3
21-12-29 24,00--19,03-- -- --------0 --
21-12-29 25,0017,5018,40-- -- ----17,5017,501 3-7
21-12-29 26,00--17,79-- -- --------0 --
21-12-29 28,0041,1516,63+24,52 +147,4% ----41,1541,151 13-11
21-12-29 30,0016,1515,56-- -- ----16,1516,151 28-8
21-12-29 35,0015,2013,07-- -- ----15,2015,202 6-8
21-12-29 40,0010,7510,96-- -- 9,40--10,7510,751 28-8
21-12-29 45,0011,209,36-- -- ----11,2011,202 3-8
21-12-29 50,007,328,02-- -- ----7,327,321 24-8
21-12-2961955,006,226,87-0,34 -4,9% ----6,226,221 13-8
21-12-29 60,005,505,88-- -- --------1 14-8
21-12-29 70,003,964,41-- -- ----3,963,962 24-8
21-12-29 80,003,283,38-- -- ----3,283,285 28-8
21-12-2955690,002,322,82-0,48 -17,0% ----2,322,325 14-8
21-12-29 100,001,922,08-- -- 1,70--1,941,922 13-8
21-12-29 120,001,511,18-- -- --4,501,511,513 12-5
21-12-29 150,000,750,59-- -- ----0,750,754 13-8
20-12-30 15,0025,6525,70-- -- ----25,6525,651 26-8
20-12-30 20,0022,4022,35-- -- ----22,4022,401 27-8
20-12-30 24,0019,9020,01-- -- ----19,9019,804 26-8
20-12-30 25,0021,2519,44-- -- ----21,2521,253 15-7
20-12-30126,0020,7518,94-0,16 -0,8% ----20,7520,751 22-5
20-12-30328,0019,3517,95-0,21 -1,2% ----19,3519,351 10-7
20-12-30 30,0016,2016,96-- -- ----16,2016,202 24-8
20-12-3057735,0014,7514,67-0,26 -1,8% ----14,7514,751 28-8
20-12-30 40,0012,0012,71-- -- ----12,0012,001 24-8
20-12-30 45,0010,8011,22-- -- ----10,8010,802 25-8
20-12-30 50,009,959,94+0,01 +0,1% ----9,959,955 31-8
20-12-30 55,008,008,77-- -- ----8,008,001 14-8
20-12-30 60,007,557,77-0,22 -2,8% ----7,557,5015 31-8
20-12-30 70,005,906,18-0,28 -4,5% 4,10--5,905,9020 31-8
20-12-30 80,004,624,94-- -- 4,20--4,624,621 25-8
20-12-30890,003,804,00-0,22 -5,5% ----3,803,804 22-6
20-12-3073100,004,003,34-0,23 -6,9% ----4,004,001 17-6
20-12-30 120,002,372,36-- -- ----2,372,371 25-8
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?