Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 42,03542,035-- -- 43,20541,645.682.27117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 10.927 (3.987 Calls, 6.940 Puts)
Totaal open interest bij opening 17.641 (14.117 Calls, 3.524 Puts)
Call / Put ratio 0,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--19,78-- -- --------0 --
17-04-26 22,00--17,78-- -- --------0 --
17-04-26 24,00--15,78-- -- --------0 --
17-04-26 26,00--13,78-- -- --------0 --
17-04-26 27,00--12,78-- -- --------0 --
17-04-26 28,00--11,78-- -- --------0 --
17-04-26 29,00--10,78-- -- --------0 --
17-04-26 30,00--9,79-- -- --------0 --
17-04-26 32,008,417,80-- -- ----8,458,413 1-4
17-04-26 33,006,846,82-- -- ----6,846,8450 7-4
17-04-26 34,006,035,86-- -- ----6,036,0325 7-4
17-04-26 35,005,604,92-- -- ----5,655,602 1-4
17-04-26 36,003,453,99-- -- ----3,453,4562 31-3
17-04-26 36,50--3,53-- -- --------0 --
17-04-26 37,004,703,13-- -- ----4,704,701 25-3
17-04-26 37,50--2,73-- -- --------0 --
17-04-26 38,005,102,35+2,75 +117,0% ----5,104,509 14:06
17-04-26 38,50--1,99-- -- --------0 --
17-04-26 39,003,551,66+1,89 +113,9% ----3,653,5013 09:57
17-04-26 39,50--1,37-- -- --------0 --
17-04-26 40,003,121,10+2,02 +183,6% ----3,152,7518 13:42
17-04-26 40,50--0,88-- -- --------0 --
17-04-26 41,001,800,70+1,10 +157,1% ----2,471,80106 16:35
17-04-26 41,500,500,56-- -- ----0,500,501 7-4
17-04-26 42,001,040,45+0,59 +131,1% 0,352,751,701,04113 17:09
17-04-26 42,501,30---- -- ----1,301,1014 14:35
17-04-2618743,000,670,26+0,36 +138,5% ----1,050,6749 17:03
17-04-26 43,50------ -- ---------- --
17-04-26 44,000,570,17+0,40 +235,3% ----0,600,451.260 15:24
17-04-26 44,50------ -- ---------- --
17-04-26 45,000,280,09+0,19 +211,1% ----0,330,21154 14:34
17-04-26 46,000,110,05+0,06 +120,0% ----0,190,11146 16:56
17-04-26 47,000,070,02+0,05 +250,0% ----0,090,0736 11:34
17-04-26 48,000,050,01-- -- 0,02--0,050,0418 1-4
17-04-2675649,000,080,01-- -- --0,160,080,084 24-3
17-04-262.60650,000,030,01-- -- --0,110,030,032 30-3
17-04-263.88551,000,010,02-0,01 -50,0% ----0,010,011 09:01
17-04-2613252,000,010,010,00 0,0% ----0,010,014 14:28
17-04-262.23053,000,030,01+0,02 +200,0% ----0,030,012 09:51
17-04-262.84854,000,020,01-- -- --0,010,030,026 24-3
17-04-2616355,000,020,01-- -- ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,050,160,165 18-2
17-04-26357,000,020,01+0,01 +100,0% ----0,020,021 1-4
17-04-266758,000,040,01+0,03 +300,0% ----0,040,042 26-3
17-04-264460,000,030,01-- -- --0,110,030,031 9-3
17-04-261064,000,450,01-- -- ----0,450,4510 20-1
17-04-26 68,00--0,01-- -- --------0 --
17-04-26 72,00--0,01-- -- --------0 --
17-04-26 76,00--0,01-- -- --------0 --
15-05-26 20,00--19,82-- -- --------0 --
15-05-26 22,00--17,83-- -- --------0 --
15-05-26 24,00--15,85-- -- --------0 --
15-05-26 26,00--13,88-- -- --------0 --
15-05-26 27,00--12,90-- -- --------0 --
15-05-26 28,00--11,93-- -- --------0 --
15-05-26 29,00--10,96-- -- --------0 --
15-05-26 30,00--10,01-- -- --------0 --
15-05-26 32,00--8,11-- -- --------0 --
15-05-26 33,00--7,21-- -- --------0 --
15-05-26 34,00--6,30-- -- --------0 --
15-05-26 35,00--5,48-- -- --------0 --
15-05-26 36,004,404,68-- -- ----4,404,0880 31-3
15-05-26 37,00--3,93-- -- --------0 --
15-05-26 38,005,553,24+2,31 +71,3% ----5,555,551 13:40
15-05-26 39,004,102,63+1,47 +55,9% ----4,404,105 16:53
15-05-26 40,003,952,08+1,87 +89,9% ----4,003,7011 15:12
15-05-26 41,002,651,65+1,00 +60,6% ----3,252,6510 16:57
15-05-26 42,002,151,28+0,87 +68,0% ----2,522,15115 17:26
15-05-26 43,001,721,01+0,71 +70,3% ----2,101,7275 16:36
15-05-26 44,001,590,80+0,79 +98,8% ----1,591,557 13:47
15-05-26 45,000,900,62+0,28 +45,2% 0,50--1,300,9049 17:21
15-05-26 46,000,710,48+0,23 +47,9% --1,010,900,7138 16:56
15-05-26 47,000,540,37+0,17 +45,9% ----0,540,548 17:27
15-05-26 48,000,510,30+0,21 +70,0% ----0,510,483 13:48
15-05-26 49,000,390,23+0,16 +69,6% --0,400,390,3715 14:13
15-05-26 50,000,280,19+0,09 +47,4% ----0,280,2559 14:34
15-05-26 51,000,200,14+0,06 +42,9% ----0,200,2010 10:24
15-05-26 52,000,150,11+0,04 +36,4% ----0,160,155 14:28
15-05-26 54,000,680,06-- -- ----0,680,681 10-3
15-05-26 56,000,500,03-- -- ----0,500,502 10-3
15-05-26 58,000,160,02-- -- ----0,160,166 18-3
15-05-26 60,00--0,01-- -- --------0 --
15-05-26 64,00--0,03-- -- --0,11----0 --
19-06-26 18,0024,2521,86-- -- ----24,2524,251 5-3
19-06-26 20,0038,9019,88+19,02 +95,7% ----38,9038,9010 18-11
19-06-26 22,0023,7617,91-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,97-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,00-- -- ----18,1418,141 18-3
19-06-26 26,00--14,04-- -- --------0 --
19-06-26 27,00--13,08-- -- --------0 --
19-06-26 28,0016,4512,16-- -- ----16,4516,452 3-3
19-06-26 29,00--11,18-- -- --------0 --
19-06-26 30,0014,1010,26-- -- ----14,1014,101 26-2
19-06-26 32,00--8,48-- -- --------0 --
19-06-26 33,008,157,63-- -- ----8,158,155 7-4
19-06-26 34,006,356,83-- -- ----6,356,351 31-3
19-06-26 35,008,306,05+2,25 +37,2% ----8,308,301 16:05
19-06-26 36,00--5,32-- -- --------0 --
19-06-26 37,004,304,59-- -- ----4,304,302 2-4
19-06-26 38,005,753,96+1,79 +45,2% ----5,905,708 10:58
19-06-26 39,003,653,37-- -- ----3,653,651 1-4
19-06-26 40,004,702,84+1,86 +65,5% ----4,704,554 09:27
19-06-26 41,003,702,39+1,31 +54,8% ----3,703,702 09:08
19-06-26 42,002,952,00+0,95 +47,5% ----3,422,9577 16:48
19-06-26 43,002,751,68+1,07 +63,7% ----2,752,7550 09:29
19-06-26 44,002,251,40+0,85 +60,7% ----2,252,0865 10:48
19-06-26 45,001,671,17+0,50 +42,7% ----2,001,5237 17:25
19-06-26 46,001,310,98+0,33 +33,7% ----1,621,3158 17:10
19-06-26 47,000,850,82-- -- ----0,890,8512 7-4
19-06-26 48,001,100,67+0,43 +64,2% ----1,101,101 09:41
19-06-26 50,000,650,45+0,20 +44,4% --4,000,820,61116 16:05
19-06-26 52,000,430,33+0,10 +30,3% ----0,540,43294 15:48
19-06-26 54,000,310,25+0,06 +24,0% ----0,340,31425 15:50
19-06-26 55,000,280,21+0,07 +33,3% ----0,280,281 11:35
19-06-26 56,000,170,17-- -- ----0,170,1730 30-3
19-06-26 58,000,140,12+0,02 +16,7% ----0,140,143 16:25
19-06-26 60,000,100,09-- -- ----0,100,102 7-4
19-06-26 65,000,040,03+0,01 +33,3% ----0,060,04101 16:50
19-06-26 70,000,020,01-- -- 0,010,100,020,026 2-4
19-06-26 75,000,010,01-- -- ----0,010,011 2-4
19-06-26 80,000,010,010,00 0,0% ----0,010,011 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
18-09-26 16,00--24,08-- -- --------0 --
18-09-26 18,00--22,16-- -- --------0 --
18-09-26 20,0023,0020,18-- -- ----23,0023,003 17-2
18-09-26 22,00--18,28-- -- --------0 --
18-09-26 24,00--16,38-- -- --------0 --
18-09-26 26,00--14,56-- -- --------0 --
18-09-26 28,00--12,73-- -- --------0 --
18-09-26 29,00--11,88-- -- --------0 --
18-09-26 30,0017,6511,00-- -- ----17,7017,6520 16-3
18-09-26 32,00--9,43-- -- --------0 --
18-09-26 34,0011,057,90-- -- ----11,0511,051 24-2
18-09-26 35,007,357,20-- -- ----7,857,254 7-4
18-09-26 36,0010,006,57-- -- ----10,0010,0010 18-3
18-09-26 38,007,055,32+1,73 +32,5% ----7,057,0511 09:14
18-09-26 40,006,104,24+1,86 +43,9% ----6,105,5016 14:05
18-09-26 42,004,583,38+1,20 +35,5% ----4,584,5850 11:35
18-09-26 44,003,602,66+0,94 +35,3% ----3,603,601 11:34
18-09-26 46,002,902,08+0,82 +39,4% --2,803,002,9031 11:25
18-09-26 48,002,201,63+0,57 +35,0% ----2,202,201 13:04
18-09-26 50,001,891,30+0,59 +45,4% ----1,891,754 14:11
18-09-26 52,000,971,04-- -- ----1,000,9622 31-3
18-09-26 54,001,100,83+0,27 +32,5% ----1,101,101 14:58
18-09-26 56,000,920,65+0,27 +41,5% ----0,920,9210 09:24
18-09-26 58,000,550,53-- -- ----0,550,558 1-4
18-09-26 60,000,520,43+0,09 +20,9% ----0,520,522 16:29
18-09-26 65,000,240,26-- -- ----0,240,241 31-3
18-09-26 70,000,140,16-- -- ----0,140,141 31-3
18-09-26 75,000,230,11-- -- ----0,230,236 11-3
18-09-26 80,000,050,06-- -- ----0,050,051 31-3
18-09-26 85,001,040,04+1,00 +2500,0% ----1,041,041 21-11
18-09-26 90,000,050,02-- -- ----0,050,0510 1-4
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,110,130,132 28-11
18-12-26 16,00--24,23-- -- --------0 --
18-12-26 18,3535,0021,93+13,07 +59,6% ----35,0035,001 15-12
18-12-26 20,00--20,33-- -- --------0 --
18-12-26 22,0031,5018,51+12,99 +70,2% ----31,5031,501 13-8
18-12-26 22,9420,2017,63-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2016,68-- -- ----19,2019,2033 17-2
18-12-26 25,0016,7515,78-- -- ----16,7516,755 3-3
18-12-26 26,0014,0414,93-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9013,63+23,27 +170,7% ----36,9036,901 13-11
18-12-26 28,00--13,20-- -- --------0 --
18-12-26 29,00--12,40-- -- --------0 --
18-12-26 30,0011,0511,63-- -- ----11,0511,051 31-3
18-12-2619932,129,4810,08+1,76 +17,5% ----9,619,4876 31-3
18-12-26 34,009,108,78-- -- ----9,109,101 1-4
18-12-26 36,706,657,02-- -- ----6,656,6510 31-3
18-12-26 38,006,676,32-- -- ----6,676,6715 26-3
18-12-26 40,007,105,30+1,80 +34,0% ----7,106,9055 14:35
18-12-26 42,004,524,43-- -- ----4,524,521 2-4
18-12-26 44,004,853,64+1,21 +33,2% --6,504,854,703 10:24
18-12-26 45,884,203,08+1,12 +36,4% ----4,254,004 14:35
18-12-26 48,002,622,50-- -- ----2,622,622 7-4
18-12-26 50,002,682,11+0,57 +27,0% ----2,682,6814 12:58
18-12-26 52,002,231,73+0,50 +28,9% ----2,232,231 10:11
18-12-26 54,001,891,45+0,44 +30,3% ----1,891,896 09:53
18-12-26 55,001,801,32+0,48 +36,4% ----1,801,801 09:14
18-12-26 56,001,081,22-- -- ----1,081,081 31-3
18-12-26 58,001,001,02-- -- ----1,001,003 7-4
18-12-26 60,000,790,86-- -- ----0,790,791 31-3
18-12-26 65,000,670,56+0,11 +19,6% ----0,670,6711 10:23
18-12-26 70,000,390,36-- -- ----0,390,3530 30-3
18-12-26 80,000,160,14+0,02 +14,3% ----0,160,1611 09:52
18-12-26 90,000,080,06-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- ----0,060,0612 4-3
18-12-2697120,000,020,04-- -- ----0,020,0236 24-2
19-03-27 16,00--24,18-- -- --------0 --
19-03-27 18,00--22,30-- -- --------0 --
19-03-27 20,00--20,45-- -- --------0 --
19-03-27 22,00--18,68-- -- --------0 --
19-03-27 24,00--17,03-- -- --------0 --
19-03-27 26,00--15,33-- -- --------0 --
19-03-27 28,00--13,73-- -- --------0 --
19-03-27 29,00--12,98-- -- --------0 --
19-03-27 30,0012,7012,25-- -- ----12,7012,701 26-3
19-03-27 32,00--10,85-- -- --------0 --
19-03-27 34,00--9,48-- -- --------0 --
19-03-27 36,00--8,25-- -- --------0 --
19-03-27 38,00--7,15-- -- --------0 --
19-03-27 40,007,556,12+1,43 +23,4% ----7,557,558 16:37
19-03-27 42,006,505,27+1,23 +23,3% ----6,506,5040 09:15
19-03-27 44,004,504,43-- -- --7,504,504,501 7-4
19-03-27 46,005,003,76+1,24 +33,0% ----5,004,703 09:19
19-03-27 48,004,033,20+0,83 +25,9% ----4,034,031 09:01
19-03-27 50,002,942,72-- -- ----2,942,942 1-4
19-03-27 55,002,451,85+0,60 +32,4% ----2,452,455 09:19
19-03-27 60,001,201,16-- -- ----1,201,201 31-3
19-03-27 70,000,640,54-- -- ----0,640,642 1-4
18-06-27 25,0017,9016,68-- -- ----17,9017,901 19-3
18-06-27 26,00--15,86-- -- --------0 --
18-06-27 28,0013,5514,38-- -- ----13,5513,551 30-3
18-06-27 30,0014,2512,83-- -- ----14,2514,255 23-3
18-06-27 35,0011,409,62+1,78 +18,5% ----11,4011,404 10:05
18-06-27 40,008,706,92+1,78 +25,7% ----8,708,604 09:26
18-06-2718045,006,404,92+0,96 +19,5% ----6,406,2039 15:30
18-06-27 50,004,203,46+0,74 +21,4% --4,304,514,202 16:43
18-06-27 55,002,272,49-- -- ----2,402,2723 31-3
18-06-27 60,002,191,82+0,37 +20,3% ----2,222,1822 11:05
18-06-27 70,000,950,97-- -- ----0,950,952 1-4
18-06-27 80,000,850,58-- -- ----0,850,856 18-3
18-06-27 90,000,300,34-- -- ----0,300,301 31-3
18-06-27 100,000,390,23-- -- ----0,390,3940 12-3
18-06-27 120,000,070,12-- -- ----0,070,072 31-3
17-12-27 15,0037,6525,69+11,96 +46,6% ----37,6537,651 8-12
17-12-27 18,3541,3522,75+18,60 +81,8% ----41,3541,352 16-10
17-12-27 22,9437,2018,98+18,22 +96,0% ----37,2037,202 16-10
17-12-27 24,00--18,13-- -- --------0 --
17-12-27 25,0018,0517,38-- -- ----18,0518,054 10-2
17-12-27 26,0022,0416,68-- -- ----22,0422,045 19-2
17-12-27 27,5318,7015,50-- -- ----18,7018,701 13-2
17-12-27 30,0013,4013,83-- -- ----13,4013,4070 31-3
17-12-27 32,1211,6812,43-- -- ----11,6811,6835 30-3
17-12-27 36,7013,109,77-- -- ----13,1013,103 12-2
17-12-27 40,0010,008,35+1,65 +19,8% ----10,259,905 14:55
17-12-27 45,885,806,04-- -- ----5,805,803 27-3
17-12-27 50,005,754,81+0,94 +19,5% ----5,805,752 12:41
17-12-27 55,004,293,70+0,59 +15,9% 3,19--4,634,294 16:55
17-12-27 60,003,502,88+0,62 +21,5% 2,35--3,503,503 13:46
17-12-27 70,002,151,77+0,38 +21,5% ----2,152,151 09:50
17-12-27 80,001,071,14-- -- ----1,141,073 31-3
17-12-27 90,001,430,77-- -- ----1,431,431 13-3
17-12-27 100,000,500,53-- -- ----0,500,502 31-3
17-12-27 120,000,250,28-- -- ----0,280,244 31-3
15-12-28 15,0032,4026,48+5,92 +22,4% ----32,4032,401 19-6
15-12-28 20,0022,0022,53-- -- ----22,0022,001 27-3
15-12-28 24,0018,5019,58-- -- ----18,5018,501 30-3
15-12-28 25,0021,7418,93-- -- ----21,9521,742 18-3
15-12-28 26,0027,0018,23-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,98-- -- ----22,1022,1010 4-2
15-12-28 30,0017,1515,73-- -- ----17,1517,108 19-3
15-12-28 35,0015,0513,00-- -- ----15,0515,0510 2-3
15-12-28 40,0012,2510,65+1,60 +15,0% ----12,2512,252 15:55
15-12-28 45,009,908,77+1,13 +12,9% ----9,909,902 17:12
15-12-28 50,008,857,22-- -- ----9,008,8519 18-3
15-12-28 55,005,855,99-- -- ----5,855,8540 2-4
15-12-28 60,008,005,01-- -- ----8,008,0012 17-3
15-12-28 70,004,153,59+0,56 +15,6% 3,00--4,154,156 15:51
15-12-28 80,003,052,63-- -- ----3,053,0510 25-3
15-12-28 90,002,601,95-- -- ----2,602,6017 19-3
15-12-28 100,001,821,43-- -- ----1,821,821 26-3
15-12-28 120,000,890,81-- -- ----0,890,8910 31-3
15-12-28 150,000,530,34-- -- ----0,550,532 2-4
21-12-29 20,0029,7523,92-- -- ----29,7529,752 10-3
21-12-29 25,0041,5020,26+21,24 +104,8% ----41,5041,501 27-10
21-12-29 26,00--19,96-- -- --------0 --
21-12-29 28,0041,1518,50+22,65 +122,4% ----41,1541,151 13-11
21-12-29 30,0018,1017,40-- -- ----18,1017,904 1-4
21-12-29 35,0016,6814,90-- -- ----16,6816,68250 4-3
21-12-29 40,0014,4012,72+1,68 +13,2% ----14,7014,402 16:25
21-12-299945,0012,5511,00+1,14 +10,4% ----12,5512,5510 17-2
21-12-29 50,008,859,52-- -- ----8,858,855 31-3
21-12-29 55,007,008,25-- -- ----7,007,0010 30-3
21-12-29 60,0010,027,11-- -- ----10,0210,021 13-3
21-12-29 70,005,505,38-- -- ----5,505,501 2-4
21-12-29 80,004,154,11-- -- ----4,154,1525 30-3
21-12-29 90,003,983,17-- -- ----3,983,981 25-3
21-12-29472100,002,752,43+0,49 +20,2% 2,506,052,752,553 7-4
21-12-29 120,002,801,49-- -- 1,517,602,802,803 23-2
21-12-29 150,001,260,73-- -- ----1,261,261 2-3
20-12-30 20,0027,2024,51+2,69 +11,0% ----27,2027,201 12:58
20-12-30 25,0027,5821,53-- -- ----27,6527,5833 16-3
20-12-30 26,00--20,98-- -- --------0 --
20-12-30 28,0024,2019,88-- -- ----24,2024,202 11-2
20-12-30 30,0018,3518,88-- -- ----18,3518,355 31-3
20-12-30 35,0021,6516,55-- -- ----21,6521,652 4-2
20-12-30 40,0018,3514,50-- -- ----19,8516,903 18-3
20-12-30 45,0012,4012,80-- -- 13,00--12,4012,403 1-4
20-12-30 50,0011,0511,34-- -- 11,50--11,0511,051 31-3
20-12-30 55,0010,609,98-- -- ----11,5010,602 26-3
20-12-30 60,0010,258,92+1,33 +14,9% ----10,2510,251 15:50
20-12-30 70,008,507,16+1,34 +18,7% 6,2014,708,508,005 17:22
20-12-30 80,007,155,82+1,33 +22,9% ----7,156,6013 09:46
20-12-30 90,005,304,88-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,204,11-- -- ----6,206,201 17-3
20-12-30 120,003,313,14-- -- ----3,313,311 1-4
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?