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* 37,7838,42-0,64 -1,7% 38,58537,783.849.87417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-6-2026)
Totaal volume 3.349 (2.809 Calls, 540 Puts)
Totaal open interest bij opening 13.255 (9.289 Calls, 3.966 Puts)
Call / Put ratio 5,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--18,45-- -- 17,9018,35----0 --
17-07-26 22,00--16,46-- -- 15,9016,35----0 --
17-07-26 24,00--14,46-- -- 13,9014,35----0 --
17-07-26 25,00--13,46-- -- --------0 --
17-07-26 26,00--12,46-- -- --------0 --
17-07-26 27,00--11,47-- -- 10,9511,35----0 --
17-07-26 28,00--10,47-- -- --------0 --
17-07-26 29,00--9,47-- -- --------0 --
17-07-26 30,00--8,48-- -- 8,008,40----0 --
17-07-26 31,00--7,50-- -- 6,857,50----0 --
17-07-26 32,006,786,55-- -- 6,056,406,876,785 19-6
17-07-26 33,005,945,60-- -- 5,105,455,945,819 19-6
17-07-26 34,005,554,66-- -- ----5,555,55138 18-6
17-07-26 35,003,643,78-0,14 -3,7% 3,353,653,643,641 10:41
17-07-26 36,002,922,97-0,05 -1,7% ----2,922,925 15:42
17-07-26 37,002,202,25-0,05 -2,2% ----2,202,2050 11:24
17-07-26 38,001,501,65-0,15 -9,1% 1,361,561,501,501.501 10:16
17-07-26 39,001,191,26-0,07 -5,6% 0,991,141,201,0081 15:19
17-07-26 40,000,780,90-0,12 -13,3% ----0,850,7036 15:55
17-07-26 41,000,550,65-0,10 -15,4% --1,250,620,5236 17:29
17-07-26 42,000,430,45-0,02 -4,4% 0,310,430,430,3416 12:44
17-07-26 43,000,260,33-0,07 -21,2% 0,220,320,310,265 15:57
17-07-2642444,000,220,24-0,08 -33,3% --1,500,220,166 14:08
17-07-26 45,000,160,17-- -- 0,090,190,160,157 24-6
17-07-26 46,000,110,12-- -- 0,060,150,110,113 24-6
17-07-2654347,000,090,10-0,04 -40,0% 0,030,120,090,084 24-6
17-07-26 48,000,090,06-- -- ----0,090,092 19-6
17-07-26 49,000,140,03-- -- --0,090,140,145 16-6
17-07-26 50,000,060,02-- -- 0,010,050,060,0611 19-6
17-07-26 52,000,060,01-- -- --0,070,060,065 16-6
17-07-2610954,000,030,01-- -- ----0,040,036 16-6
17-07-26 56,00--0,01-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 18,00--20,50-- -- 19,4520,95----0 --
21-08-26 20,00--18,51-- -- --------0 --
21-08-26 22,00--16,52-- -- --------0 --
21-08-26 24,00--14,55-- -- 14,0514,45----0 --
21-08-26 26,00--12,59-- -- 12,1012,50----0 --
21-08-26 27,00--11,63-- -- --------0 --
21-08-26 28,00--10,65-- -- 10,1510,55----0 --
21-08-26 29,00--9,69-- -- 9,159,55----0 --
21-08-26 30,008,658,75-- -- 8,258,608,658,6588 24-6
21-08-26 31,00--7,80-- -- --------0 --
21-08-26 32,00--6,91-- -- --------0 --
21-08-26 33,00--6,05-- -- --------0 --
21-08-2615934,004,205,22-0,52 -10,0% 4,815,154,204,17156 23-6
21-08-26 35,004,234,45-- -- 4,074,404,234,2325 22-6
21-08-26 36,002,953,75-- -- ----2,952,952 23-6
21-08-2628437,002,653,14-0,41 -13,1% ----2,652,651 24-6
21-08-26 38,002,452,62-0,17 -6,5% 2,292,522,452,4550 16:45
21-08-26 39,001,912,18-- -- 1,882,071,911,8841 24-6
21-08-26 40,001,561,77-0,21 -11,9% ----1,561,563 09:19
21-08-26 41,001,201,47-- -- ----1,201,2021 24-6
21-08-26 42,001,101,18-0,08 -6,8% 0,991,121,101,02536 11:56
21-08-26 43,000,870,96-0,09 -9,4% 0,790,920,870,856 16:51
21-08-26 44,000,730,79-0,06 -7,6% ----0,730,734 12:16
21-08-26 45,000,550,62-0,07 -11,3% 0,510,620,550,555 10:47
21-08-26 46,000,440,52-- -- --0,950,440,442 24-6
21-08-26 47,000,290,41-- -- ----0,290,291 24-6
21-08-26 48,000,290,32-0,03 -9,4% 0,260,360,290,2910 11:49
21-08-26 50,000,200,200,00 0,0% 0,170,250,200,2010 11:49
21-08-26 52,000,680,12-- -- ----0,680,6810 3-6
21-08-26 54,000,470,08-- -- ----0,470,47106 3-6
21-08-26 56,000,370,05-- -- 0,040,12----0 3-6
18-09-26 16,00--22,54-- -- --------0 --
18-09-26 18,00--20,56-- -- 20,0020,45----0 --
18-09-26 20,0022,4518,59-- -- --------0 2-6
18-09-26 22,00--16,62-- -- 16,1016,50----0 --
18-09-26 24,00--14,66-- -- 14,1514,55----0 --
18-09-26 26,00--12,71-- -- --------0 --
18-09-26 27,00--11,75-- -- 11,0011,85----0 --
18-09-26 28,0013,2010,79-- -- ----13,2013,201 25-5
18-09-26 29,00--9,87-- -- 9,359,75----0 --
18-09-26 30,009,808,97-- -- 8,458,859,809,802 17-6
18-09-26 31,00--8,07-- -- --------0 --
18-09-26 32,006,857,22-0,37 -5,1% 6,757,107,056,855 17:12
18-09-26 33,005,306,39-- -- 5,956,355,305,303 23-6
18-09-26 34,005,405,60-- -- ----5,405,407 24-6
18-09-26 35,004,754,94-- -- 4,524,794,754,751 24-6
18-09-26 36,004,514,27-- -- 3,884,144,514,512 19-6
18-09-26 37,003,563,64-0,08 -2,2% ----3,743,3752 16:10
18-09-26 38,003,003,13-0,13 -4,2% 2,823,043,002,82109 10:50
18-09-26 39,002,502,63-- -- ----2,502,5016 24-6
18-09-26 40,002,202,22-0,02 -0,9% ----2,201,951 10:03
18-09-26 41,00--1,85-- -- 1,651,87----0 --
18-09-26 42,001,391,57-- -- 1,421,571,391,392 24-6
18-09-26 43,001,221,39-- -- 1,191,351,221,2021 22-6
18-09-26 44,000,951,16-- -- ----1,010,9517 24-6
18-09-26 46,000,700,84-- -- 0,710,830,700,705 24-6
18-09-26 48,000,540,61-0,07 -11,5% 0,490,600,540,541 15:57
18-09-26 50,000,350,44-- -- ----0,350,351 24-6
18-09-26 52,000,290,30-- -- ----0,290,297 24-6
18-09-26 54,000,240,22-- -- 0,170,260,240,244 19-6
18-09-26 56,000,230,18-- -- 0,120,210,230,231 17-6
18-09-261.00458,000,150,13-0,02 -15,4% 0,053,60----1 24-6
18-09-26 60,000,150,10-- -- ----0,150,151 15-6
18-09-26 65,000,040,03-- -- --0,100,040,042 22-6
18-09-26 70,000,040,01-- -- --0,070,040,041 17-6
18-09-2610775,000,010,01-- -- --0,100,010,011 22-6
18-09-264780,000,010,01-- -- ----0,010,011 18-6
18-09-261085,000,010,01-- -- ----0,010,011 2-6
18-09-265090,000,050,01-- -- --0,050,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 16,0023,3022,62-- -- 22,0522,50----0 14-5
18-12-26 18,3535,0020,31+14,69 +72,3% --------0 15-12
18-12-26 20,00--18,71-- -- 18,1518,65----0 --
18-12-26 22,0031,5016,79+14,71 +87,6% 16,2516,70----0 13-8
18-12-26 22,9420,2015,89-- -- 15,4015,75----0 17-2
18-12-26 24,0017,7014,89-- -- 14,4014,75----0 27-4
18-12-26 25,0016,7513,97-- -- --------0 3-3
18-12-26 26,0014,3813,05-- -- --------0 26-5
18-12-26 27,00--12,15-- -- 11,6012,05----0 --
18-12-26 27,5311,5211,70-- -- 11,2011,55----0 12-5
18-12-26 28,0010,0911,26-- -- 10,7511,1510,0910,093 23-6
18-12-26 29,00--10,43-- -- 9,9010,35----0 --
18-12-26 30,009,109,60-- -- ----9,109,107 24-6
18-12-26 32,128,707,95-- -- ----8,708,7010 18-6
18-12-26 34,005,756,63-- -- ----5,755,751 23-6
18-12-26 36,704,805,01-0,21 -4,2% 4,694,954,804,801 16:57
18-12-26 38,004,184,34-0,16 -3,7% 4,044,294,354,1523 17:28
18-12-26 40,003,193,46-- -- 3,223,393,403,1913 22-6
18-12-26 42,002,652,76-0,11 -4,0% ----2,652,652 11:46
18-12-26 44,001,702,19-- -- 2,002,151,701,70105 23-6
18-12-26 45,881,751,78-0,03 -1,7% 1,581,731,751,63105 14:36
18-12-26 48,001,191,37-- -- 1,241,381,191,185 24-6
18-12-26 50,001,011,11-0,10 -9,0% 0,981,121,011,0122 13:37
18-12-2665652,000,650,87-0,12 -13,8% ----0,650,654 23-6
18-12-26 54,000,640,69-0,05 -7,2% ----0,640,646 09:48
18-12-26 55,000,630,62+0,01 +1,6% ----0,630,631 14:47
18-12-26 56,000,650,56-- -- 0,480,620,690,6528 17-6
18-12-26 58,000,450,450,00 0,0% 0,370,510,450,452 13:18
18-12-26 60,000,470,38-- -- 0,290,440,470,467 17-6
18-12-26 65,000,210,24-- -- ----0,210,189 24-6
18-12-26 70,000,140,140,00 0,0% ----0,140,1440 12:41
18-12-26 80,000,070,03-- -- 0,030,110,070,074 24-6
18-12-26 90,000,080,01-- -- --0,090,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-2697120,000,020,01-- -- --------0 24-2
19-03-27 16,0024,2022,62-- -- ----24,2023,902 11-6
19-03-27 18,00--20,72-- -- 20,2020,75----0 --
19-03-27 20,0021,3518,86-- -- --------0 27-4
19-03-27 22,00--17,02-- -- --------0 --
19-03-27 24,00--15,21-- -- 14,6515,15----0 --
19-03-27 26,0014,5013,46-- -- 12,9513,45----0 27-5
19-03-27 27,00--12,63-- -- 12,1012,60----0 --
19-03-27 28,00--11,81-- -- --------0 --
19-03-27 29,00--11,01-- -- 10,5011,05----0 --
19-03-271030,0010,2010,24-0,52 -5,1% 9,8010,2010,2010,002 24-6
19-03-27 32,008,558,78-- -- 8,358,758,558,554 22-6
19-03-27 34,007,207,45-- -- ----7,207,2014 22-6
19-03-27 36,006,156,31-0,16 -2,5% ----6,156,152 11:39
19-03-27 38,005,105,33-0,23 -4,3% 4,995,305,105,103 17:07
19-03-27 40,004,314,45-0,14 -3,1% 4,154,394,314,313 16:39
19-03-27 42,003,553,68-- -- ----3,553,505 24-6
19-03-27 44,002,833,07-- -- ----2,832,831 22-6
19-03-27 46,002,072,55-- -- 2,312,562,072,071 23-6
19-03-27 48,002,352,14-- -- 1,942,152,422,2055 18-6
19-03-27 50,001,651,77-- -- ----1,651,522 24-6
19-03-27 52,001,411,48-0,07 -4,7% --3,011,411,415 09:01
19-03-27 55,000,881,13-- -- --------2 24-6
19-03-27 60,001,550,73-- -- 0,630,79----0 2-6
19-03-27 70,000,370,32-- -- ----0,370,374 14-5
18-06-27 16,00--22,82-- -- --------0 --
18-06-27 18,00--20,95-- -- 20,3021,00----0 --
18-06-27 20,00--19,15-- -- 18,4519,15----0 --
18-06-27 22,00--17,34-- -- --------0 --
18-06-27 24,00--15,63-- -- --------0 --
18-06-27 25,0014,7014,78-- -- 14,2514,8514,7014,701 22-6
18-06-27 26,0013,5513,97-- -- 13,4513,9513,5513,5510 22-6
18-06-27 27,00--13,21-- -- --------0 --
18-06-27 28,0012,8012,38-- -- ----12,8012,801 12-5
18-06-27 29,00--11,63-- -- 11,1511,75----0 --
18-06-276030,009,7510,90-0,51 -4,7% 10,5010,909,759,751 23-6
18-06-27 32,00--9,52-- -- 9,159,55----0 --
18-06-27 34,00--8,25-- -- --------0 --
18-06-27 35,007,757,67+0,08 +1,0% ----7,757,751 14:27
18-06-27 36,00--7,12-- -- --------0 --
18-06-27 38,005,806,16-- -- 5,706,255,805,801 24-6
18-06-27 40,004,955,39-- -- 4,895,304,954,951 24-6
18-06-27 42,00--4,56-- -- 4,234,54----0 --
18-06-27 44,003,593,89-- -- ----3,593,592 22-6
18-06-27 45,003,553,62-- -- 3,333,603,553,551 24-6
18-06-27 46,00--3,37-- -- --------0 --
18-06-27 50,002,402,47-- -- 2,242,472,402,2563 24-6
18-06-27 55,001,581,70-- -- ----1,581,541.614 24-6
18-06-27 60,001,131,22-0,09 -7,4% --8,001,181,1232 17:12
18-06-274.89370,000,540,60-0,10 -16,7% ----0,540,543 09:37
18-06-27 80,000,310,33-- -- 0,210,360,310,2530 24-6
18-06-27 90,000,300,16-- -- 0,070,23----0 31-3
18-06-27 100,000,390,09-- -- ----0,390,3940 12-3
18-06-27 120,000,070,02-- -- --------0 31-3
17-12-27 15,0024,4524,01-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3521,00+20,35 +96,9% --------0 16-10
17-12-27 22,9437,2017,16+20,04 +116,8% 16,5517,30----0 16-10
17-12-27 24,00--16,31-- -- 15,7016,50----0 --
17-12-27 25,0015,2015,56-- -- 14,9515,6515,2015,203 22-6
17-12-27 26,0022,0414,78-- -- --------0 19-2
17-12-27 27,5318,7013,67-- -- --------0 13-2
17-12-27 30,0011,5511,96-- -- ----11,5511,551 24-6
17-12-27 32,1210,5010,61-- -- 10,1510,8010,5010,50145 22-6
17-12-27 36,708,008,12-- -- 7,758,308,058,00142 22-6
17-12-27 40,006,706,700,00 0,0% ----6,706,552 15:21
17-12-27 45,884,554,74-0,19 -4,0% 4,424,834,554,555 16:57
17-12-27 50,003,233,69-0,46 -12,5% ----3,253,231 12:57
17-12-27 55,002,402,77-- -- ----2,402,401 23-6
17-12-27 60,002,232,10+0,13 +6,2% ----2,232,236 16:15
17-12-27 70,001,221,27-0,05 -3,9% ----1,221,224 17:09
17-12-27 80,001,090,75-- -- ----1,091,0916 11-6
17-12-27 90,000,450,46-- -- ----0,450,4411 22-6
17-12-27 100,000,500,34-- -- 0,260,390,500,5010 4-6
17-12-27 120,000,130,07-- -- 0,010,200,130,131 23-6
16-06-28 20,00--20,10-- -- --------0 --
16-06-28 24,00--17,00-- -- --------0 --
16-06-28 26,00--15,57-- -- --------0 --
16-06-28 28,00--14,20-- -- --------0 --
16-06-28 30,00--12,94-- -- --------0 --
16-06-28 35,00--10,15-- -- --------0 --
16-06-28 40,007,757,96-- -- ----7,757,751 24-6
16-06-28 45,00--6,32-- -- --------0 --
16-06-28 50,004,654,80-- -- ----4,654,654 24-6
16-06-28 55,00--3,78-- -- --------0 --
16-06-28 60,00--3,02-- -- 0,48------0 --
16-06-28 80,00--1,19-- -- --------0 --
15-12-28 15,0025,0524,42-- -- 23,4525,3025,0525,0510 19-6
15-12-28 20,0021,3020,54-- -- ----21,3021,301 16-6
15-12-28 24,0018,7517,62-- -- 16,6018,4518,7518,759 17-6
15-12-28 25,0018,0016,94-- -- --------0 22-5
15-12-28 26,0027,0016,29-- -- --------0 30-1
15-12-28 28,0022,1014,94-- -- 13,9515,80----0 4-2
15-12-28 30,0013,6513,91-0,26 -1,9% 12,8514,5513,6513,651 09:58
15-12-28 35,0010,8111,23-- -- 10,2011,9010,8110,812 24-6
15-12-28 40,009,509,14+0,36 +3,9% 8,709,709,509,502 13:41
15-12-28 45,009,007,38-- -- 6,70--9,009,001 3-6
15-12-28 50,005,706,03-- -- ----6,005,707 24-6
15-12-28 55,006,054,90-- -- 4,145,506,056,051 8-6
15-12-28 60,004,004,07-- -- 3,384,534,114,0016 22-6
15-12-28 70,002,502,83-- -- 2,223,252,502,502 23-6
15-12-2856180,002,952,02-0,12 -5,9% ----2,952,905 2-6
15-12-28 90,002,251,49-- -- --------0 2-6
15-12-28 100,001,701,12-- -- ----1,701,701 2-6
15-12-28 120,000,680,65-- -- 0,220,950,740,689 22-6
15-12-28 150,000,590,25-- -- --0,65----0 3-6
21-12-29 15,00--25,00-- -- --------0 --
21-12-29 20,0029,7521,47-- -- 20,3522,50----0 10-3
21-12-29 24,00--18,86-- -- --------0 --
21-12-29 25,0018,6018,22-- -- ----18,6018,601 12-5
21-12-29 26,00--17,61-- -- --------0 --
21-12-29 28,0041,1516,48+24,67 +149,7% 15,5017,50----0 13-11
21-12-29 30,0019,5015,36-- -- 14,3516,4519,7019,503 2-6
21-12-29 35,0013,4512,97-- -- ----13,4513,451 22-6
21-12-29 40,0011,2011,01+0,19 +1,7% 10,6011,9511,2511,205 12:35
21-12-29 45,009,309,40-- -- ----9,309,301 19-6
21-12-29 50,0010,008,01-- -- ----10,0010,001 3-6
21-12-29 55,006,956,89-- -- ----6,956,6574 24-6
21-12-29 60,005,855,95-- -- 5,00--5,855,8510 22-6
21-12-29 70,004,954,50-- -- ----5,004,9533 17-6
21-12-29 80,003,923,44-- -- 2,793,923,923,9256 16-6
21-12-29 90,003,802,69-- -- 2,053,20----0 2-6
21-12-29 100,002,002,12-- -- 1,512,612,002,001 23-6
21-12-29 120,001,511,38-- -- 0,891,831,511,513 12-5
21-12-29 150,000,900,71-- -- ----0,900,901 24-6
20-12-30 15,00--25,58-- -- --------0 --
20-12-30 20,0022,7022,35+0,35 +1,6% 21,2023,6022,7022,701 15:54
20-12-30 24,00--20,03-- -- --------0 --
20-12-30 25,0020,2519,38-- -- ----20,2520,251 1-6
20-12-30 26,0020,7518,83-- -- --------0 22-5
20-12-30 28,0024,2017,79-- -- --------0 11-2
20-12-30 30,0016,3016,74-- -- ----16,3016,302 23-6
20-12-30 35,0015,2014,49-- -- 13,3015,7515,2015,201 18-6
20-12-30 40,0012,4012,60-- -- 11,4013,7512,4012,403 23-6
20-12-30 45,0013,0011,12-- -- ----13,0013,001 5-6
20-12-3020350,0010,109,73-0,52 -5,3% ----10,1010,101 19-6
20-12-30 55,008,708,60+0,10 +1,2% 7,359,708,758,702 11:49
20-12-30 60,008,707,63-- -- 7,008,608,708,7017 12-6
20-12-30 70,006,556,13-- -- 4,1014,706,556,555 27-5
20-12-30 80,005,354,96-- -- 4,20--5,355,3520 1-6
20-12-30 90,003,804,05-- -- 3,504,523,803,804 22-6
20-12-30 100,004,003,11-- -- 2,70--4,004,001 17-6
20-12-30 120,002,501,95-- -- ----2,502,502 19-6
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?