Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,7240,72-- -- 41,2740,2352.274.28817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 2.192 (843 Calls, 1.349 Puts)
Totaal open interest bij opening 87.197 (76.532 Calls, 10.665 Puts)
Call / Put ratio 0,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--20,63-- -- --------0 --
15-05-26 22,00--18,63-- -- 18,4519,05----0 --
15-05-26 24,00--16,63-- -- 16,4517,10----0 --
15-05-26 26,0014,3014,63-- -- 14,4515,1014,3014,002 30-4
15-05-26 27,00--13,63-- -- 13,2514,30----0 --
15-05-26 28,00--12,64-- -- --------0 --
15-05-26 29,00--11,64-- -- 11,4512,10----0 --
15-05-26 30,00--10,64-- -- 10,4511,10----0 --
15-05-26 32,00--9,15-- -- 8,509,05----0 --
15-05-26 33,008,047,65-- -- 7,608,058,048,045 27-4
15-05-26 34,00--6,68-- -- 6,557,10----0 --
15-05-26 35,008,395,72-- -- 5,656,058,398,396 16-4
15-05-26 36,007,224,80-- -- 4,725,107,227,222 17-4
15-05-26 37,005,673,91-- -- 3,814,255,675,6725 15-4
15-05-26 37,50--3,47-- -- 3,373,73----0 --
15-05-26 38,007,003,08-- -- 2,943,307,006,002 17-4
15-05-26 38,50--2,66-- -- --------0 --
15-05-26 39,005,542,31-- -- 2,172,505,545,541 20-4
15-05-26 39,50--1,96-- -- 1,812,14----0 --
15-05-26 40,001,651,64-- -- ----1,651,651 4-5
15-05-26 40,50--1,36-- -- 1,201,45----0 --
15-05-26 41,001,001,11-0,11 -9,9% 0,981,201,400,9524 16:22
15-05-26 41,50--0,91-- -- 0,771,01----0 --
15-05-26 42,000,670,72-0,05 -6,9% 0,600,810,900,675 16:12
15-05-26 42,500,550,59-0,04 -6,8% ----0,610,557 15:50
15-05-26 43,000,500,48+0,02 +4,2% 0,360,500,500,4512 14:22
15-05-26 44,000,240,30-0,06 -20,0% --0,550,360,2419 14:46
15-05-26 45,000,210,17+0,04 +23,5% 0,090,230,210,211 10:49
15-05-2690446,000,100,09+0,01 +11,1% 0,020,150,130,104 14:42
15-05-26 47,000,070,05+0,02 +40,0% --0,140,070,071 13:36
15-05-26 48,000,090,03-- -- ----0,090,098 28-4
15-05-26 49,000,040,01+0,03 +300,0% 0,010,090,040,041 14:56
15-05-26 50,000,050,01-- -- --0,070,050,055 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-- -- --0,08----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26 18,0024,2522,67-- -- 22,5023,1024,2524,251 5-3
19-06-26 20,0038,9020,68+18,22 +88,1% ----38,9038,9010 18-11
19-06-26 22,0023,7618,68-- -- 18,6519,0523,79--75 4-2
19-06-26 24,0020,1016,69-- -- 16,6517,0520,7520,1010 19-2
19-06-26 25,0018,1415,70-- -- 15,6516,1018,1418,141 18-3
19-06-26 26,00--14,72-- -- --------0 --
19-06-26 27,00--13,74-- -- 13,6014,15----0 --
19-06-26 28,0016,4512,77-- -- ----16,4516,452 3-3
19-06-26 29,00--11,81-- -- 11,6512,20----0 --
19-06-26 30,0012,0510,94-- -- 10,7511,2012,0512,051 23-4
19-06-26 32,00--8,94-- -- 8,809,25----0 --
19-06-26 33,008,158,01-- -- 7,858,308,158,155 7-4
19-06-26 34,006,357,12-- -- ----6,356,351 31-3
19-06-26 35,006,456,19-- -- ----6,456,451 4-5
19-06-26 36,006,305,40-- -- 5,255,606,316,304 13-4
19-06-26 37,005,804,61-- -- 4,494,815,805,8059 14-4
19-06-26 38,005,753,87-- -- 3,734,125,755,751 22-4
19-06-26 39,005,253,19-- -- 3,083,375,255,251 17-4
19-06-26 40,002,452,62-0,17 -6,5% ----2,672,4551 16:22
19-06-26 41,002,272,09+0,18 +8,6% 1,952,172,272,2710 11:10
19-06-26 42,001,551,65-0,10 -6,1% ----1,551,5510 16:26
19-06-26 43,001,291,30-0,01 -0,8% ----1,411,292 15:09
19-06-26 44,001,031,00+0,03 +3,0% ----1,051,033 13:25
19-06-266.51745,000,740,79+0,04 +5,1% 0,680,810,870,744 15:09
19-06-2649.69846,000,580,59+0,07 +11,9% 0,510,670,690,5834 4-5
19-06-26 47,000,500,46+0,04 +8,7% --0,900,500,501 5-5
19-06-26 48,000,350,36-0,01 -2,8% 0,290,430,380,3553 14:40
19-06-26 49,000,370,27-- -- ----0,370,3612 27-4
19-06-264.54250,000,200,21-0,01 -4,8% 0,180,250,230,1917 16:20
19-06-26 52,000,160,13+0,03 +23,1% 0,080,200,160,162 15:56
19-06-26 54,000,100,08-- -- ----0,130,1076 29-4
19-06-26 55,000,080,06-- -- ----0,080,085 30-4
19-06-261.04956,000,070,05+0,01 +20,0% 0,010,120,070,072 5-5
19-06-26 58,000,050,03-- -- --0,100,050,052 4-5
19-06-262.60360,000,040,02-- -- 0,020,080,040,042 4-5
19-06-2640765,000,050,02-- -- --0,150,050,053 24-4
19-06-263.72870,000,010,010,00 0,0% 0,010,030,010,011 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--20,84-- -- 20,3521,55----0 --
17-07-26 22,00--18,86-- -- 18,4019,60----0 --
17-07-26 24,00--16,88-- -- 16,4017,60----0 --
17-07-26 26,00--14,91-- -- 14,4515,60----0 --
17-07-26 27,00------ -- ---------- --
17-07-26 28,00--13,04-- -- --------0 --
17-07-26 29,00--11,96-- -- 11,6512,55----0 --
17-07-26 30,00--11,04-- -- 10,9011,40----0 --
17-07-26 32,00--9,19-- -- 9,059,50----0 --
17-07-26 34,007,857,44-- -- 7,307,757,857,852 4-5
17-07-26 35,00--6,62-- -- 6,456,90----0 --
17-07-26 36,00--5,80-- -- --------0 --
17-07-26 37,00--5,08-- -- --------0 --
17-07-26 38,00--4,38-- -- 4,254,57----0 --
17-07-26 39,003,753,72-- -- 3,603,923,753,7525 4-5
17-07-26 40,003,063,16-0,10 -3,2% 3,013,323,063,042 16:03
17-07-26 41,002,732,64-- -- ----2,732,7354 28-4
17-07-26 42,002,232,19-- -- 2,042,332,302,2379 4-5
17-07-26 43,002,101,81-- -- 1,661,902,102,105 4-5
17-07-26 44,001,441,48-0,04 -2,7% 1,361,621,501,4454 15:21
17-07-26 45,001,311,22-- -- ----1,311,311 30-4
17-07-264146,000,991,01-- -- 0,851,111,120,9940 4-5
17-07-26 47,000,850,82+0,03 +3,7% 0,660,930,850,851 12:25
17-07-26 48,001,350,65-- -- 0,550,771,351,3515 22-4
17-07-26 49,00--0,54-- -- 0,460,61----0 --
17-07-26 50,000,430,46-0,03 -6,5% 0,370,550,430,425 16:03
17-07-26 52,000,450,30-- -- 0,210,370,450,4410 24-4
17-07-26 54,00--0,19-- -- 0,080,28----0 --
17-07-26 56,00--0,13-- -- --------0 --
17-07-26 58,00--0,09-- -- 0,010,25----0 --
17-07-26 60,00--0,05-- -- --0,23----0 --
18-09-26 16,00--24,88-- -- 24,3025,65----0 --
18-09-26 18,00--22,91-- -- 22,6523,30----0 --
18-09-26 20,0023,0020,98-- -- 20,8521,3023,0023,003 17-2
18-09-26 22,00--18,96-- -- --------0 --
18-09-26 24,00--17,06-- -- 16,9017,50----0 --
18-09-26 26,00--15,14-- -- --------0 --
18-09-26 28,0014,0513,24-- -- ----14,0514,051 4-5
18-09-26 29,00--12,31-- -- 12,2012,70----0 --
18-09-26 30,0015,4011,41-- -- 11,3011,8015,4014,402 17-4
18-09-26 32,00--9,69-- -- 9,5510,05----0 --
18-09-26 34,008,008,07-0,07 -0,9% 7,958,408,107,9014 16:39
18-09-26 35,007,507,35+0,15 +2,0% 7,207,607,507,502 13:00
18-09-26 36,007,156,60-- -- 6,456,857,157,153 4-5
18-09-26 38,008,505,29-- -- 5,105,508,508,506 17-4
18-09-261.39840,004,604,12+0,13 +3,2% ----4,604,601 4-5
18-09-26 42,003,133,14-0,01 -0,3% 3,033,323,413,139 15:42
18-09-26 44,002,442,39+0,05 +2,1% ----2,442,441 5-5
18-09-26 46,001,901,79+0,11 +6,1% 1,661,901,901,901 10:24
18-09-26 48,001,331,37-0,04 -2,9% 1,231,431,391,333 13:48
18-09-26 50,001,011,00+0,01 +1,0% ----1,011,0150 16:07
18-09-26 52,000,880,76-- -- ----0,880,832 28-4
18-09-26 54,000,650,58-- -- 0,500,670,650,651 27-4
18-09-26 56,000,470,44-- -- 0,370,530,470,475 4-5
18-09-26 58,000,330,34-0,01 -2,9% ----0,350,332 13:18
18-09-26 60,000,270,26-- -- 0,200,340,270,275 4-5
18-09-26 65,000,110,15-- -- 0,070,220,110,111 30-4
18-09-26 70,000,080,05+0,03 +60,0% 0,010,160,080,082 13:48
18-09-26 75,000,230,02-- -- --0,120,230,236 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
18-09-265090,000,050,01-- -- ----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--24,87-- -- 24,4025,75----0 --
18-12-26 18,3535,0022,59+12,41 +54,9% 22,5523,0035,0035,001 15-12
18-12-26 20,00--21,01-- -- 20,8021,55----0 --
18-12-26 22,0031,5019,11+12,39 +64,8% 18,8519,6531,5031,501 13-8
18-12-26 22,9420,2018,23-- -- 18,1518,6520,2020,2010 17-2
18-12-26 24,0017,7017,24-- -- 17,1517,6517,7017,701 27-4
18-12-26 25,0016,7516,33-- -- ----16,7516,755 3-3
18-12-26 26,0014,0415,41-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9014,05+22,85 +162,6% 13,9014,4536,9036,901 13-11
18-12-26 28,00--13,65-- -- 13,5014,15----0 --
18-12-26 29,00--12,81-- -- 12,6013,15----0 --
18-12-26 30,0011,0511,99-- -- 11,8012,3511,0511,051 31-3
18-12-26 32,1210,1010,20-- -- ----10,1010,101 30-4
18-12-26 34,0010,098,87-- -- ----10,0910,095 10-4
18-12-26 36,708,676,99-- -- ----8,678,674 22-4
18-12-26 38,007,956,19-- -- 6,056,507,957,9510 17-4
18-12-26 40,005,205,11+0,09 +1,8% 5,105,355,205,056 17:17
18-12-264342,004,304,15+0,20 +4,8% ----4,304,3010 30-4
18-12-261.05144,003,433,35+0,20 +6,0% 3,363,583,43--3 17:16
18-12-26 45,882,902,76-- -- 2,722,972,902,905 28-4
18-12-26 48,002,162,19-- -- 2,102,402,192,16100 4-5
18-12-26 50,001,721,76-0,04 -2,3% 1,671,921,721,7231 16:31
18-12-2650052,001,461,41+0,13 +9,2% 1,371,571,461,463 17:07
18-12-26 54,001,301,14-- -- ----1,301,301 29-4
18-12-26 55,001,121,03+0,09 +8,7% 0,951,161,121,121 12:03
18-12-26 56,001,750,93-- -- 0,841,071,751,7510 17-4
18-12-26 58,000,800,76-- -- 0,660,900,830,7841 29-4
18-12-26 60,000,700,64-- -- 0,520,770,700,702 4-5
18-12-26 65,000,200,41-0,21 -51,2% 0,300,530,200,201 5-5
18-12-26 70,000,240,26-- -- ----0,240,242 30-4
18-12-26 80,000,130,09+0,04 +44,4% 0,020,210,130,131 5-5
18-12-26 90,000,080,03-- -- 0,010,140,080,081 31-3
18-12-2651100,000,060,01+0,01 +100,0% --0,110,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--24,98-- -- --------0 --
19-03-27 18,00--23,06-- -- 22,8523,75----0 --
19-03-27120,0021,3521,18+0,22 +1,0% 20,9521,8521,3521,351 27-4
19-03-27 22,00--19,34-- -- --------0 --
19-03-27 24,00--17,64-- -- 17,4518,05----0 --
19-03-27 26,00--15,86-- -- 15,6516,30----0 --
19-03-27 28,00--14,22-- -- 14,0014,65----0 --
19-03-27 29,00--13,37-- -- --------0 --
19-03-27 30,0013,5012,62-- -- 12,4013,0013,5013,501 23-4
19-03-27 32,00--11,07-- -- 10,8511,50----0 --
19-03-27 34,0010,909,68-- -- 9,4510,0010,9010,901 14-4
19-03-27 36,009,308,38-- -- ----9,309,301 14-4
19-03-27 38,007,507,18-- -- 6,957,407,507,502 27-4
19-03-27 40,006,556,07-- -- 5,856,306,556,555 27-4
19-03-27442,005,305,13+0,13 +2,5% 4,935,355,305,301 4-5
19-03-27 44,004,494,31+0,18 +4,2% ----4,494,48300 12:00
19-03-27 46,003,783,61+0,17 +4,7% 3,443,783,783,781 5-5
19-03-27 48,004,033,01-- -- 2,933,174,034,031 8-4
19-03-27 50,002,602,53+0,07 +2,8% 2,392,672,632,6051 11:29
19-03-27 52,002,102,09+0,01 +0,5% 1,952,312,102,1010 16:44
19-03-27 55,001,781,61-- -- ----1,781,788 4-5
19-03-27 60,001,091,05+0,04 +3,8% 0,951,211,091,091 10:25
19-03-27 70,000,640,38-- -- ----0,640,642 1-4
18-06-27 25,0017,9017,24-- -- 16,9517,7017,9017,901 19-3
18-06-27 26,00--16,37-- -- 16,1016,85----0 --
18-06-27 28,0015,0015,19-0,19 -1,3% ----15,0015,002 12:18
18-06-27 30,0015,1513,27-- -- 12,9513,6515,1515,151 22-4
18-06-27 35,0010,009,78-- -- ----10,009,9512 28-4
18-06-27 40,006,856,92-0,07 -1,0% ----6,856,851 14:05
18-06-27 45,004,844,81+0,03 +0,6% 4,564,934,844,8317 12:29
18-06-2727550,003,253,25+0,06 +1,8% 3,093,403,523,2013 15:56
18-06-27 55,002,132,22-- -- ----2,132,131 30-4
18-06-2758360,001,601,59-0,05 -3,1% ----1,601,554 17:29
18-06-27 70,000,810,78+0,03 +3,8% ----0,810,8110 12:39
18-06-27 80,000,480,46-- -- 0,290,560,480,481 4-5
18-06-27 90,000,300,23-- -- 0,140,390,300,301 31-3
18-06-27 100,000,390,14-- -- ----0,390,3940 12-3
18-06-27 120,000,070,06-- -- ----0,070,072 31-3
17-12-27 15,0037,6526,71+10,94 +41,0% ----37,6537,651 8-12
17-12-27 18,3541,3523,71+17,64 +74,4% ----41,3541,352 16-10
17-12-27 22,9437,2019,76+17,44 +88,3% 18,9020,4037,2037,202 16-10
17-12-27 24,00--18,97-- -- 18,0519,55----0 --
17-12-27 25,0018,0517,99-- -- 17,2518,7018,0518,054 10-2
17-12-27 26,0022,0417,34-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,15-- -- ----18,7018,701 13-2
17-12-27 30,0014,3514,30-- -- ----14,3514,351 27-4
17-12-27 32,1211,6812,75-- -- ----11,6811,6835 30-3
17-12-27 36,7011,339,98-- -- 9,6510,4511,3311,3320 15-4
17-12-27 40,008,558,32-- -- ----8,558,503 27-4
17-12-277845,885,905,90+0,12 +2,0% 5,706,255,955,902 15:05
17-12-27 50,005,004,68-- -- ----5,005,001 4-5
17-12-27 55,003,503,47-- -- 3,20--3,703,5010 4-5
17-12-27 60,002,632,67-- -- ----2,752,6312 4-5
17-12-27 70,001,651,55-- -- ----1,651,655 30-4
17-12-27 80,001,140,96-- -- --1,401,141,142 24-4
17-12-2711990,001,430,630,00 0,0% ----1,431,431 13-3
17-12-27 100,000,440,42-- -- 0,210,630,440,442 30-4
17-12-27 120,000,250,26-- -- 0,150,220,280,244 31-3
15-12-28 15,0032,4027,17+5,23 +19,2% 26,4028,2532,4032,401 19-6
15-12-28 20,0025,4023,13-- -- ----25,4025,401 16-4
15-12-28 24,0018,5020,12-- -- 19,3021,1518,5018,501 30-3
15-12-28 25,0021,7419,39-- -- ----21,9521,742 18-3
15-12-28 26,0027,0018,71-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,35-- -- 16,5518,4022,1022,1010 4-2
15-12-28 30,0016,0516,08-0,03 -0,2% 15,3017,1516,0516,053 15:18
15-12-28 35,0014,8513,23-- -- 12,5514,2014,8514,8513 17-4
15-12-28 40,0010,8310,84-0,01 -0,1% 10,1511,7510,8310,833 15:18
15-12-28 45,009,008,86-- -- ----9,009,001 27-4
15-12-28 50,008,357,22-- -- ----8,358,351 22-4
15-12-28 55,005,855,96-- -- 5,356,755,855,8540 2-4
15-12-28 60,005,004,94-- -- 4,805,605,005,002 27-4
15-12-28 70,004,003,42-- -- 2,874,044,004,001 23-4
15-12-28 80,003,052,44-- -- ----3,053,0510 25-3
15-12-28 90,002,601,80-- -- ----2,602,6017 19-3
15-12-28 100,001,821,34-- -- ----1,821,821 26-3
15-12-28 120,000,890,84-- -- 0,431,190,890,8910 31-3
15-12-28 150,000,530,47-- -- 0,330,700,550,532 2-4
21-12-29 20,0029,7523,86-- -- 22,7525,7529,7529,752 10-3
21-12-29 25,0041,5020,62+20,88 +101,3% ----41,5041,501 27-10
21-12-29 26,00--20,01-- -- --------0 --
21-12-29 28,0041,1518,82+22,33 +118,7% 17,6520,4541,1541,151 13-11
21-12-29 30,0020,6017,73-- -- 16,5019,3020,6020,602 21-4
21-12-29 35,0016,6815,17-- -- ----16,6816,68250 4-3
21-12-29 40,0012,9012,93-- -- 11,6014,4013,1012,902 4-5
21-12-29 45,0012,5511,00-- -- ----12,5512,5510 17-2
21-12-29 50,008,859,49-- -- ----8,858,855 31-3
21-12-29 55,007,008,16-- -- ----7,007,0010 30-3
21-12-2961160,008,007,03+0,14 +2,0% ----8,008,001 17-4
21-12-29 70,005,505,31-- -- ----5,505,501 2-4
21-12-29 80,005,254,11-- -- ----5,255,2511 20-4
21-12-2955990,003,983,24+0,06 +1,9% 2,524,033,983,981 25-3
21-12-29472100,002,752,56-- -- 2,253,372,752,553 7-4
21-12-2922120,002,801,70-- -- 1,512,452,802,803 23-2
21-12-29 150,001,260,95-- -- ----1,261,261 2-3
20-12-30 20,0028,1025,05-- -- 23,6026,8528,1028,102 20-4
20-12-30 25,0027,5821,96-- -- 20,5523,7027,6527,5833 16-3
20-12-30 26,00--21,36-- -- 16,3527,80----0 --
20-12-30 28,0024,2020,28-- -- 18,8522,0024,2024,202 11-2
20-12-30 30,0023,0019,22-- -- ----23,0023,003 17-4
20-12-30 35,0018,6016,82-- -- 15,3518,6018,6018,6013 17-4
20-12-30 40,0018,3514,70-- -- 13,2516,5019,8516,903 18-3
20-12-3020645,0014,0012,88-- -- 11,4514,6014,0014,002 23-4
20-12-30 50,0011,4011,35+0,05 +0,4% ----11,4011,401 16:18
20-12-30 55,0010,259,94+0,31 +3,1% 10,2511,2010,2510,252 16:13
20-12-30 60,009,508,86+0,64 +7,2% 7,6010,609,509,501 10:28
20-12-305270,007,507,03-- -- 6,208,657,507,501 28-4
20-12-30 80,006,385,64-- -- 4,20--6,386,381 13-4
20-12-30490,005,304,65-- -- 3,915,805,305,301 23-3
20-12-30 100,006,203,90-- -- 3,224,806,206,201 17-3
20-12-30 120,003,562,85-- -- 2,953,723,563,552 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?