Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 69,3271,34-2,02 -2,8% 71,3269,321.285.47017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 1.702 (935 Calls, 767 Puts)
Totaal open interest bij opening 15.577 (9.139 Calls, 6.438 Puts)
Call / Put ratio 1,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26135,0034,0034,70-- -- 35,9036,8034,0034,001 2-3
17-04-26 40,00------ -- ---------- --
17-04-26 45,00------ -- ---------- --
17-04-26 46,00--23,70-- -- 23,3527,35----0 --
17-04-26148,0015,5021,70-- -- 22,9023,8015,5013,002 24-2
17-04-26 50,00------ -- ---------- --
17-04-26752,0018,4417,71+0,73 +4,1% 18,9019,8018,4418,354 17-4
17-04-265954,0017,6715,71+1,96 +12,5% 16,9017,8017,6716,194 17-4
17-04-264355,008,3014,71-- -- 15,9016,808,308,302 13-4
17-04-26 56,00------ -- ---------- --
17-04-264057,009,2512,72-- -- 13,9014,809,259,2510 18-3
17-04-26 58,00------ -- ---------- --
17-04-26 58,50--11,22-- -- 12,4013,25----0 --
17-04-2611359,007,2010,72-- -- 11,9012,757,207,202 15-4
17-04-26 59,50--10,22-- -- 11,4512,25----0 --
17-04-26 60,00------ -- ---------- --
17-04-262661,003,008,72-- -- 10,0010,703,002,305 13-4
17-04-2613462,009,807,72+2,08 +26,9% 9,009,6510,359,006 17-4
17-04-26963,008,806,72+2,08 +31,0% 8,058,609,608,803 17-4
17-04-26 64,00------ -- ---------- --
17-04-2612165,006,754,74+1,60 +33,8% 6,106,557,456,709 17-4
17-04-2640666,005,713,76+1,58 +42,0% 5,105,556,404,3577 17-4
17-04-2610767,005,502,82+2,68 +95,0% 4,114,585,903,9140 17-4
17-04-26 68,00------ -- ---------- --
17-04-265369,003,301,20+2,10 +175,0% 2,132,553,622,307 17-4
17-04-2643970,001,750,65+1,10 +169,2% 1,151,522,790,58201 17-4
17-04-26 71,000,600,34+0,26 +76,5% 0,250,600,600,602 17-4
17-04-26 72,00------ -- ---------- --
17-04-26 73,000,05---- -- --0,140,250,0516 17-4
17-04-26 74,00------ -- ---------- --
17-04-26 75,00------ -- ---------- --
17-04-26 76,00------ -- ---------- --
17-04-26 78,00------ -- ---------- --
17-04-26 80,00------ -- ---------- --
17-04-26 82,00------ -- ---------- --
17-04-26 84,00------ -- ---------- --
17-04-26 86,00------ -- ---------- --
17-04-26 88,00------ -- ---------- --
17-04-26 90,00------ -- ---------- --
17-04-26 92,00------ -- ---------- --
17-04-26 96,00------ -- ---------- --
17-04-26 100,00------ -- ---------- --
17-04-26 104,00------ -- ---------- --
15-05-26 35,00--36,43-- -- --------0 --
15-05-26 40,00--31,47-- -- --------0 --
15-05-26 45,00--26,52-- -- --------0 --
15-05-26 46,00--25,53-- -- --------0 --
15-05-26 48,00--23,56-- -- --------0 --
15-05-26 50,0019,2321,60-- -- ----19,2318,647 16-4
15-05-26 52,0017,2919,65-- -- ----17,2916,726 16-4
15-05-26 54,00--17,70-- -- --------0 --
15-05-26 55,0015,0816,75-- -- ----15,1715,0819 16-4
15-05-26 56,007,9015,80-- -- ----7,907,901 13-4
15-05-26 57,00--14,85-- -- --------0 --
15-05-26 58,0012,8813,91-- -- ----12,8812,881 17-4
15-05-26 59,006,2513,03-- -- ----6,256,251 13-4
15-05-26 60,0011,3012,06-0,76 -6,3% ----11,3011,058 13:30
15-05-26 62,006,9010,32-- -- ----6,905,604 15-4
15-05-26 64,008,908,67-- -- 7,157,509,508,903 17-4
15-05-26 66,005,907,11-1,21 -17,0% ----6,355,907 17:17
15-05-26 68,005,825,74-- -- ----6,705,8223 17-4
15-05-26 70,003,454,52-1,07 -23,7% ----4,303,4539 17:18
15-05-26 72,002,593,47-0,88 -25,4% ----3,202,5931 17:17
15-05-26 74,001,902,61-0,71 -27,2% 0,602,602,281,9036 17:17
15-05-26 76,001,531,89-0,36 -19,0% ----1,651,3740 16:16
15-05-26 78,001,101,35-0,25 -18,5% ----1,100,969 15:53
15-05-26 80,000,690,93-0,24 -25,8% 0,07--0,850,6826 17:06
15-05-268684,000,380,42-0,17 -40,5% ----0,400,3325 16:02
15-05-26 88,000,180,23-0,05 -21,7% ----0,190,1827 11:16
19-06-26 28,0039,6443,43-- -- ----39,6439,641 6-2
19-06-26 30,00--41,44-- -- --------0 --
19-06-26 35,00--36,46-- -- --------0 --
19-06-26 40,00--31,50-- -- 29,2030,70----0 --
19-06-26 45,00--26,57-- -- --------0 --
19-06-26 48,00--23,63-- -- --------0 --
19-06-26 50,0022,8521,66-- -- ----22,8522,554 17-4
19-06-26 52,0020,9619,77-- -- ----20,9620,965 17-4
19-06-26 54,0010,6517,86-- -- ----10,6510,6551 13-4
19-06-26 55,0018,0416,95-- -- ----18,0418,045 17-4
19-06-26 56,0016,8516,00-- -- ----16,8516,854 17-4
19-06-26 57,009,3015,08-- -- ----9,309,301 26-3
19-06-26 58,007,9514,18-- -- ----7,957,9527 30-3
19-06-26 59,007,7513,29-- -- ----7,757,7520 30-3
19-06-26 60,0013,6012,44-- -- 10,7011,3513,6013,3510 17-4
19-06-26 62,009,8510,77-0,92 -8,5% ----9,859,851 14:21
19-06-2628764,009,779,20-1,57 -17,1% ----9,779,771 17-4
19-06-26 65,009,228,47-- -- ----9,459,2217 17-4
19-06-26 66,007,007,77-0,77 -9,9% ----7,006,8512 14:23
19-06-26 68,005,506,48-0,98 -15,1% ----5,505,501 09:50
19-06-26 70,004,855,29-0,44 -8,3% ----5,254,856 13:36
19-06-26 72,003,804,29-0,49 -11,4% --5,754,203,60144 14:31
19-06-26 74,002,813,43-0,62 -18,1% ----2,812,812 10:12
19-06-26 75,002,523,05-0,53 -17,4% --4,502,852,4786 17:09
19-06-26 76,002,502,68-0,18 -6,7% ----2,502,501 13:49
19-06-26 78,001,752,18-0,43 -19,7% ----1,751,751 10:19
19-06-26 80,001,401,73-0,33 -19,1% 1,251,441,611,3328 16:59
19-06-26 85,000,760,85-0,09 -10,6% ----0,760,6810 15:56
19-06-26 88,000,470,55-0,08 -14,5% ----0,470,472 17:03
19-06-26 90,000,510,45-- -- --11,000,540,5120 17-4
19-06-26 95,000,250,22-- -- ----0,300,258 17-4
19-06-26 100,000,100,100,00 0,0% ----0,110,1012 10:18
19-06-26 105,000,110,05-- -- ----0,110,113 17-4
19-06-26305110,000,060,02-0,01 -50,0% ----0,060,065 7-4
19-06-26204115,000,030,01-- -- --0,170,030,0315 10-4
19-06-26347120,000,020,01+0,01 +100,0% --0,090,020,022 16-4
19-06-26407130,000,010,010,00 0,0% ----0,010,0111 14-4
19-06-26216140,000,040,01-- -- ----0,040,041 25-2
19-06-26166150,000,040,01-- -- ----0,040,041 20-2
19-06-263.319160,000,050,01-- -- ----0,050,055 23-2
19-06-2624170,000,440,01+0,43 +4300,0% ----0,440,443 6-11
19-06-26176180,000,090,01+0,08 +800,0% ----0,100,093 23-12
19-06-26204200,000,090,01+0,08 +800,0% ----0,090,093 2-12
19-06-26 220,00--0,01-- -- --------0 --
19-06-262300,001,290,02+1,27 +6350,0% ----1,291,292 24-2
17-07-26 40,00------ -- --------0 --
17-07-26 45,00------ -- --------0 --
17-07-26 50,00------ -- --------0 --
17-07-26 52,00------ -- --------0 --
17-07-26 54,00------ -- --------0 --
17-07-26 56,00------ -- --------0 --
17-07-26 58,00------ -- --------0 --
17-07-26 59,00------ -- ---------- --
17-07-26 60,00------ -- --------0 --
17-07-26 62,00------ -- --------0 --
17-07-26 64,009,00---- -- ----9,009,001 15:50
17-07-26 66,00------ -- --------0 --
17-07-26 68,00------ -- --------0 --
17-07-26 70,005,24---- -- ----5,245,249 09:44
17-07-26 72,00------ -- --------0 --
17-07-26 74,00------ -- --------0 --
17-07-26 76,003,05---- -- ----3,053,053 14:13
17-07-26 78,00------ -- --------0 --
17-07-26 80,00------ -- --------0 --
17-07-26 84,001,30---- -- ----1,301,302 13:33
17-07-26 88,00------ -- --------0 --
18-09-26 28,00--43,42-- -- --------0 --
18-09-26 30,00--41,43-- -- 38,0042,00----0 --
18-09-26 35,00--36,47-- -- --------0 --
18-09-26 40,0050,1031,54+18,56 +58,8% ----50,1050,101 23-12
18-09-26 45,0018,6026,68-- -- ----18,6018,602 13-4
18-09-26 50,0016,2522,01-- -- ----16,2516,252 13-2
18-09-26 52,0015,2020,21-- -- ----15,2015,201 14-4
18-09-26 54,0017,6018,48-- -- ----17,6017,601 3-3
18-09-26 55,0016,5017,62-1,12 -6,4% ----17,2516,5035 14:33
18-09-26 56,0010,7516,80-- -- ----10,7510,15156 13-4
18-09-26 58,0010,6015,22-- -- ----10,6010,607 15-4
18-09-26 60,0013,4013,80-- -- ----13,4013,401 17-4
18-09-26 65,009,8010,40-0,60 -5,8% ----9,809,655 13:56
18-09-26 70,006,807,53-0,73 -9,7% ----7,356,6063 14:32
18-09-26 75,004,705,32-0,62 -11,7% ----5,004,604 10:45
18-09-26 80,003,813,66-- -- ----4,113,7825 17-4
18-09-26 85,002,232,48-0,25 -10,1% ----2,232,231 13:31
18-09-26 90,001,601,65-0,05 -3,0% ----1,601,601 09:09
18-09-26 95,001,181,11-- -- 0,40--1,240,9810 17-4
18-09-26 100,000,450,72-- -- 0,520,760,450,451 8-4
18-09-26 105,000,360,51-- -- ----0,360,3611 31-3
18-09-26 110,000,390,33-- -- ----0,390,384 17-4
18-09-26 115,000,260,27-- -- ----0,260,261 17-4
18-09-26 120,000,090,18-- -- 0,050,330,090,091 10-4
18-09-26 130,000,150,10-- -- ----0,150,151 17-4
18-09-26 140,000,160,05-- -- ----0,160,162 11-3
18-09-265160,000,080,01-- -- ----0,080,084 27-2
18-09-2610180,000,450,02+0,43 +2150,0% ----0,450,4510 7-11
18-12-26 28,0036,2043,42-- -- 41,6042,2536,7536,204 1-4
18-12-26 30,0039,3041,43-- -- ----39,3039,303 2-3
18-12-26 35,0029,8536,48-- -- ----29,8529,851 16-2
18-12-26 40,0030,6031,60-1,00 -3,2% ----30,6030,6010 09:35
18-12-26 45,0019,3526,90-- -- ----19,3519,352 10-4
18-12-26 50,0023,0022,47-- -- --26,0023,0023,001 17-4
18-12-26 52,0016,3020,81-- -- ----16,3016,302 18-3
18-12-26 54,0014,1519,19-- -- ----14,5014,152 31-3
18-12-264255,0017,5518,44-1,69 -9,2% ----17,5517,552 09:52
18-12-26 56,0011,0017,65-- -- 16,1016,9511,0011,001 13-4
18-12-26 58,0010,6016,27-- -- ----10,6010,252 26-3
18-12-26 60,0014,2014,88-0,68 -4,6% ----14,9513,957 11:57
18-12-26 65,0012,1511,68-- -- ----12,6511,4015 17-4
18-12-26 70,008,709,14-0,44 -4,8% ----8,708,306 12:10
18-12-26 75,006,206,91-0,71 -10,3% ----6,756,209 17:25
18-12-261.02480,004,665,27-0,61 -11,6% 4,524,864,864,6666 17:22
18-12-2618285,004,303,88-0,56 -14,4% 0,75--4,304,188 17-4
18-12-26 90,003,092,89-- -- ----3,382,7536 17-4
18-12-2646095,002,262,17-- -- 1,742,042,402,2690 17-4
18-12-26 100,001,341,58-0,24 -15,2% ----1,421,3421 17:18
18-12-26 110,000,820,84-0,02 -2,4% ----0,820,825 09:01
18-12-26 120,000,450,48-0,03 -6,3% ----0,450,4510 09:01
18-12-26 130,000,220,28-- -- ----0,220,2210 17-4
18-12-26 140,000,180,15-- -- ----0,180,09104 16-4
18-12-26 160,000,140,04-- -- 0,020,210,140,096 17-4
18-12-26 180,000,010,01-- -- ----0,010,012 10-4
18-12-2667200,000,100,01-- -- ----0,100,105 19-2
18-12-265220,000,690,01+0,68 +6800,0% ----0,690,695 5-11
18-12-2616300,000,010,01-- -- ----0,010,011 27-2
19-03-27 28,00--43,41-- -- 40,1044,10----0 --
19-03-27 30,00--41,43-- -- --------0 --
19-03-27 35,00--36,52-- -- --------0 --
19-03-27 40,00--31,77-- -- --------0 --
19-03-27 45,00--27,32-- -- --------0 --
19-03-27 50,00--23,21-- -- --------0 --
19-03-27 52,0015,6021,72-- -- ----16,3515,6024 9-4
19-03-27 54,00--20,20-- -- --------0 --
19-03-27 56,0012,9018,73-- -- ----12,9012,7520 13-4
19-03-271058,00--17,43-1,57 -9,0% --------0 --
19-03-27 60,0017,3516,11-- -- ----17,3517,351 17-4
19-03-27 65,0010,9013,10-- -- ----10,9010,901 16-4
19-03-27 70,0011,5510,67+0,88 +8,2% 9,7510,2511,5511,551 12:44
19-03-27 75,009,658,63-- -- ----9,659,651 17-4
19-03-27 80,006,106,84-- -- ----6,106,1020 16-4
19-03-27 85,005,845,40-- -- ----5,845,8011 17-4
19-03-27 90,004,654,21-- -- ----4,654,6512 17-4
19-03-27 100,002,472,56-0,09 -3,5% ----2,472,479 09:28
19-03-27 110,001,781,55-- -- ----1,781,781 17-4
18-06-27 30,0032,3541,46-- -- 39,7040,6532,3532,353 18-2
18-06-27 40,0030,5032,11-- -- ----30,5030,501 2-3
18-06-27 45,00--27,91-- -- --------0 --
18-06-27 50,0018,0024,02-- -- ----18,0018,001 25-3
18-06-27 55,0016,3020,43-- -- ----16,3016,304 18-3
18-06-27 60,0016,1517,24-- -- ----16,3016,152 16-4
18-06-27 70,0011,7511,98-0,23 -1,9% ----11,7511,753 09:01
18-06-27 80,007,308,06-0,76 -9,4% ----7,307,302 10:22
18-06-27 90,004,755,26-0,51 -9,7% ----4,754,752 16:40
18-06-27 100,003,703,27-- -- ----3,703,343 17-4
18-06-27 110,001,752,21-- -- ----1,751,751 16-4
18-06-27 120,001,351,44-0,09 -6,3% ----1,351,351 12:01
18-06-27 140,000,680,69-0,01 -1,4% ----0,680,6850 09:13
18-06-27 160,000,440,38-- -- 0,090,550,440,4410 17-4
18-06-27 180,000,160,22-- -- ----0,160,1610 14-4
18-06-27 200,000,220,10-- -- ----0,220,221 23-2
18-06-27 220,000,240,07-- -- --0,360,240,244 12-2
18-06-2716300,000,250,02+0,23 +1150,0% ----0,250,255 2-12
17-12-27 30,0038,3541,45-- -- ----38,3538,351 2-3
17-12-27 40,0027,3032,60-- -- ----27,3027,301 15-4
17-12-27 45,0023,4028,74-- -- ----23,4023,401 31-3
17-12-27 50,0026,0025,34-- -- ----26,0026,0010 17-4
17-12-27 55,0016,0021,92-- -- ----16,0016,003 24-3
17-12-27 60,0019,5018,85-- -- ----19,5018,502 17-4
17-12-27 70,0013,1014,02-0,92 -6,6% ----13,5013,1022 15:21
17-12-27 80,009,7010,11-0,41 -4,1% --21,609,709,701 09:01
17-12-27 90,007,557,23-- -- ----7,556,906 17-4
17-12-27 100,004,825,28-0,46 -8,7% ----4,944,803 15:50
17-12-27 110,003,983,68-- -- ----4,003,982 17-4
17-12-27 120,002,602,64-0,04 -1,5% 2,192,652,602,601 13:14
17-12-27 140,001,361,45-- -- ----1,361,283 16-4
15-12-28 30,00--41,67-- -- --------0 --
15-12-28 40,00--33,78-- -- --------0 --
15-12-28 45,00--30,36-- -- --------0 --
15-12-28 50,00--27,25-- -- --------0 --
15-12-28 55,00--24,46-- -- --------0 --
15-12-28 60,0016,6721,64-- -- 18,9522,2516,6716,673 14-4
15-12-28 70,0012,6816,91-- -- ----12,6812,683 14-4
15-12-28 80,0011,0013,44-- -- 12,00--11,0011,0015 15-4
15-12-28 90,00--10,93-- -- --------0 --
15-12-28 100,00--8,07-- -- --------0 --
15-12-28 110,00--6,32-- -- --------0 --
15-12-28 120,004,004,94-- -- ----4,004,001 9-4
21-12-29 30,0036,5042,21-- -- ----36,5036,501 31-3
21-12-29 40,00--35,31-- -- --------0 --
21-12-29 45,0027,8532,18-- -- ----27,8527,851 23-3
21-12-29 50,0027,0029,30-- -- ----27,0027,001 2-3
21-12-29 55,00--26,61-- -- --------0 --
21-12-29 60,0027,5524,14-- -- ----27,5527,551 17-4
21-12-29 70,00--19,83-- -- --------0 --
21-12-29 80,00--16,31-- -- --------0 --
21-12-29 90,00--13,55-- -- 10,3014,65----0 --
21-12-29 100,00--11,31-- -- --------0 --
21-12-29 120,00--7,86-- -- --------0 --
21-12-29 150,004,425,51-- -- ----4,424,427 24-3
20-12-30 30,0035,0042,47-- -- ----35,0035,004 25-2
20-12-30 40,0031,6036,23-- -- ----31,6031,5030 27-2
20-12-30 45,0033,1633,32-- -- ----33,1633,161 16-4
20-12-30 50,0024,6030,85-- -- 26,9031,4024,6024,601 14-4
20-12-30 55,0027,5028,29-- -- ----27,5027,501 16-4
20-12-30 60,0025,0026,01-1,01 -3,9% ----25,0025,0023 14:46
20-12-30 70,0018,2622,09-- -- ----18,2618,262 15-4
20-12-30 80,00--18,69-- -- 15,7019,45----0 --
20-12-30 90,0016,0016,07-0,07 -0,4% 12,8516,9516,0016,003 09:01
20-12-30 100,0012,0013,57-- -- ----12,0012,001 16-4
20-12-30 120,00--11,62-- -- --------0 --
20-12-30 150,00--9,98-- -- --------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?