Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 63,5664,60-1,04 -1,6% 64,7262,441.216.60917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 1.667 (879 Calls, 788 Puts)
Totaal open interest bij opening 24.087 (16.101 Calls, 7.986 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 35,0034,0029,62-- -- ----34,0034,001 2-3
17-04-26 40,0024,2524,62-- -- 22,6023,4024,2524,2520 12-2
17-04-26 45,0021,6019,63-- -- ----21,6018,804 26-2
17-04-26 46,00--18,63-- -- 15,4518,50----0 --
17-04-26148,0015,5016,63-1,04 -6,3% 14,6015,4515,5013,002 24-2
17-04-26 50,0015,2514,63-- -- 12,6513,4515,4815,259 20-3
17-04-26 52,0012,4012,65-- -- 10,6011,4512,4012,106 1-4
17-04-26 54,008,8010,69-1,89 -17,7% 8,709,409,508,808 16:01
17-04-26 55,008,309,72-1,42 -14,6% 7,758,408,308,302 15:53
17-04-26 56,007,358,78-- -- 6,857,457,357,002 30-3
17-04-26 57,009,257,85-- -- 5,956,509,259,2510 18-3
17-04-26 58,009,256,97-- -- 5,105,659,259,2510 17-3
17-04-26 58,50------ -- ---------- --
17-04-26 59,007,526,07-- -- 4,254,797,527,521 7-4
17-04-26 59,50--5,64-- -- 3,914,33----0 --
17-04-268060,006,105,19-- -- 3,533,946,106,101 8-4
17-04-26 61,003,054,38-1,33 -30,4% ----4,202,9015 16:29
17-04-26 62,002,303,63-1,33 -36,6% 2,282,462,302,303 16:40
17-04-26 63,001,892,93-1,04 -35,5% 1,711,901,891,724 17:00
17-04-26 64,001,222,28-1,06 -46,5% 1,261,431,971,2252 16:52
17-04-26 65,001,091,80-0,71 -39,4% 0,931,051,090,956 17:09
17-04-2637066,000,821,37-0,44 -32,1% ----1,060,7526 16:21
17-04-26 67,000,481,03-0,55 -53,4% 0,450,600,720,4811 16:50
17-04-2626368,000,390,74-0,35 -47,3% 0,290,450,600,3916 15:50
17-04-26 69,000,250,51-0,26 -51,0% 0,190,340,420,254 16:06
17-04-26 70,000,210,33-0,12 -36,4% 0,120,270,290,2120 16:36
17-04-26 72,000,140,13+0,01 +7,7% 0,090,180,170,146 14:29
17-04-26 74,000,070,05+0,02 +40,0% 0,050,100,070,0711 14:26
17-04-26 76,000,080,02-- -- --0,120,080,072 8-4
17-04-2610478,000,070,010,00 0,0% ----0,070,071 8-4
17-04-2612180,000,060,01+0,05 +500,0% ----0,060,061 8-4
17-04-263982,000,020,01-- -- ----0,020,021 26-3
17-04-2611684,000,060,01-- -- ----0,060,061 23-3
17-04-262286,000,020,01-- -- ----0,020,024 25-3
17-04-265988,000,100,01-- -- ----0,100,1025 13-3
17-04-2613290,000,080,01-- -- ----0,080,081 16-3
17-04-261492,000,100,01-- -- ----0,100,102 23-3
17-04-263596,000,200,02-- -- ----0,200,201 19-2
17-04-2640100,000,100,02-- -- ----0,100,101 4-3
17-04-2663104,000,030,01+0,02 +200,0% ----0,030,031 25-3
15-05-26 35,00--29,82-- -- 26,1530,15----0 --
15-05-26 40,00--24,88-- -- 22,5023,80----0 --
15-05-26 45,00--20,00-- -- 17,6018,85----0 --
15-05-26 46,00--19,04-- -- 16,9517,90----0 --
15-05-26 48,00--17,05-- -- 15,0516,00----0 --
15-05-26 50,0015,4515,23-- -- 13,2014,1515,4515,455 31-3
15-05-26 52,0011,9013,38-1,03 -7,7% 11,4012,3511,9511,902 25-2
15-05-26 54,00--11,58-- -- 9,7010,65----0 --
15-05-26 55,009,8110,73-- -- ----9,819,8115 27-3
15-05-26 56,00--9,90-- -- 8,109,00----0 --
15-05-26 57,00--9,09-- -- 7,508,00----0 --
15-05-26 58,00--8,30-- -- 6,807,25----0 --
15-05-26 59,006,407,55-- -- 6,206,506,406,402 24-2
15-05-26 60,005,656,85-1,20 -17,5% 5,555,855,655,651 17:04
15-05-26 62,004,605,55-0,95 -17,1% 4,454,605,304,505 17:08
15-05-26 64,003,924,42-0,50 -11,3% 3,403,593,923,921 10:21
15-05-26 66,002,663,44-0,78 -22,7% 2,592,763,202,666 15:58
15-05-26 68,001,962,63-0,67 -25,5% ----2,281,9414 16:13
15-05-26 70,001,751,94-0,19 -9,8% 1,431,591,901,6714 12:10
15-05-26 72,001,351,48-0,13 -8,8% 1,011,181,351,223 12:07
15-05-26 74,000,981,10-0,12 -10,9% ----0,990,982 15:08
15-05-26 76,000,580,83-0,25 -30,1% 0,520,680,750,5810 16:08
15-05-264480,000,390,44-0,05 -11,4% 0,300,390,390,391 14:18
15-05-26 84,000,340,21-- -- 0,110,270,340,341 2-4
15-05-26 88,000,300,10-- -- 0,040,200,300,301 17-3
19-06-26228,0039,6436,73-1,07 -2,9% ----39,6439,641 6-2
19-06-26 30,00--34,75-- -- 31,1535,15----0 --
19-06-26 35,00--29,82-- -- 27,2529,05----0 --
19-06-26 40,00--24,89-- -- 22,3024,10----0 --
19-06-26 45,00--20,09-- -- --------0 --
19-06-26 48,00--17,29-- -- --------0 --
19-06-26 50,0016,9015,46-- -- 13,6014,4016,9016,901 7-4
19-06-26 52,0012,2513,70-- -- 11,9012,6512,3012,252 25-2
19-06-26 54,0012,7512,00-- -- 10,4510,9012,7512,751 31-3
19-06-26 55,0012,2511,21-- -- 9,6510,1012,2512,255 18-3
19-06-26 56,0013,2510,43-- -- ----13,2513,251 27-2
19-06-26 57,009,309,65-- -- 8,208,609,309,301 26-3
19-06-26 58,007,958,91-- -- 7,557,907,957,9527 30-3
19-06-26 59,007,758,21-- -- 6,907,207,757,7520 30-3
19-06-2655060,007,857,52-0,78 -10,4% 6,306,608,607,8514 8-4
19-06-26 62,006,776,31-- -- 5,155,456,906,7724 8-4
19-06-26 64,004,405,23-0,83 -15,9% 4,234,435,054,4037 15:54
19-06-26 65,003,974,71-0,74 -15,7% 3,784,004,413,71148 16:25
19-06-26 66,003,554,22-0,67 -15,9% 3,403,593,553,552 17:23
19-06-26 68,002,733,42-0,69 -20,2% 2,672,883,232,736 16:11
19-06-26 70,002,152,75-0,60 -21,8% 2,112,302,452,1478 17:26
19-06-26 72,002,842,16-- -- 1,641,812,842,8420 7-4
19-06-26 75,001,201,51-0,31 -20,5% ----1,301,149 17:26
19-06-2660580,000,720,84-0,12 -14,3% 0,580,750,720,725 09:17
19-06-26 85,000,500,45-- -- 0,290,450,500,5013 8-4
19-06-2634390,000,340,24-- -- 0,150,300,340,341 7-4
19-06-2658895,000,200,11+0,01 +9,1% ----0,200,204 2-4
19-06-26 100,000,120,06-- -- 0,010,100,120,125 2-4
19-06-26 105,000,060,03-- -- 0,010,140,060,064 2-4
19-06-26 110,000,060,01-- -- ----0,060,065 7-4
19-06-26 115,000,140,01-- -- ----0,140,141 25-2
19-06-26349120,000,060,01-- -- ----0,060,061 24-3
19-06-26418130,000,010,010,00 0,0% 0,010,090,010,0111 09:01
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
18-09-26 28,00--36,71-- -- 33,2037,20----0 --
18-09-26 30,00--34,73-- -- --------0 --
18-09-26 35,00--29,81-- -- 27,9028,65----0 --
18-09-26 40,0050,1025,01+25,09 +100,3% 23,1523,8550,1050,101 23-12
18-09-26 45,0047,2520,42+26,83 +131,4% 18,6519,4047,2547,2510 15-12
18-09-26 50,0016,2516,16-- -- 14,6015,1016,2516,252 13-2
18-09-26 52,0015,7014,60-- -- 13,1013,5515,7015,701 31-3
18-09-26 54,0017,6013,11-- -- ----17,6017,601 3-3
18-09-26 55,0013,0012,40-- -- 11,0011,4513,0013,0025 31-3
18-09-26 56,0011,3511,72-0,37 -3,2% 10,4010,7011,5011,355 15:32
18-09-264058,0010,2010,39-0,84 -8,1% ----10,209,852 12:23
18-09-26 60,0010,539,17-- -- 8,008,3510,5310,531 7-4
18-09-26 65,006,056,58-0,53 -8,1% 5,605,906,206,0516 15:48
18-09-26 70,004,704,68-- -- 3,824,065,254,7013 8-4
18-09-26 75,003,283,16-- -- 2,562,763,283,282 7-4
18-09-26 80,002,002,09-0,09 -4,3% 1,661,852,002,005 09:13
18-09-26 85,001,321,38-0,06 -4,3% 1,101,271,321,206 14:07
18-09-26 90,000,790,91-0,12 -13,2% ----0,790,792 15:00
18-09-26 95,000,550,61-0,06 -9,8% 0,40--0,550,552 15:56
18-09-26 100,000,450,44-- -- 0,290,500,450,451 8-4
18-09-26 105,000,360,31-- -- 0,180,370,360,3611 31-3
18-09-26 110,000,220,22-- -- 0,110,290,220,2210 30-3
18-09-26 115,000,180,15-- -- 0,050,240,180,182 24-3
18-09-26 120,000,100,10-- -- ----0,100,104 26-3
18-09-26 130,000,190,04-- -- 0,010,150,190,191 24-2
18-09-26 140,000,160,02-- -- --0,120,160,162 11-3
18-09-265160,000,080,01-- -- ----0,080,084 27-2
18-09-2610180,000,450,03+0,42 +1400,0% ----0,450,4510 7-11
18-12-26 28,0036,2036,71-- -- 34,8035,4536,7536,204 1-4
18-12-26 30,0039,3034,73-- -- 32,8533,5039,3039,303 2-3
18-12-26 35,0029,8529,86-- -- ----29,8529,851 16-2
18-12-26 40,0025,8025,16-- -- 23,4524,0525,8025,802 7-4
18-12-26 45,0021,7020,77-- -- 19,2519,8021,7021,703 8-4
18-12-26 50,0018,7116,77-- -- 15,5015,9518,7118,711 7-4
18-12-26 52,0016,3015,37-- -- ----16,3016,302 18-3
18-12-26 54,0014,1514,03-- -- 12,7513,2514,5014,152 31-3
18-12-26 55,0014,0013,31-- -- ----14,0014,003 2-4
18-12-261756,0012,4512,67-- -- 11,5511,9512,4512,451 1-4
18-12-26 58,0010,6011,63-- -- 10,4010,8510,6010,252 26-3
18-12-26 60,009,4010,46-1,06 -10,1% 9,359,7510,409,4018 16:42
18-12-26 65,007,007,96-0,96 -12,1% 7,057,407,857,00115 16:01
18-12-26 70,005,506,08-0,58 -9,5% ----5,505,505 15:35
18-12-26 75,004,254,49-0,24 -5,3% 3,834,094,254,252 13:41
18-12-26 80,002,883,31-0,43 -13,0% --5,003,162,887 16:36
18-12-2618185,002,252,44-0,19 -7,8% 2,002,182,252,251 09:39
18-12-26 90,001,551,78-0,23 -12,9% 1,43--1,551,552 15:56
18-12-26 95,001,151,30-0,15 -11,5% ----1,151,151 16:21
18-12-26 100,000,850,99-0,14 -14,1% 0,720,920,930,8511 15:41
18-12-261.778110,000,600,56-0,01 -1,8% 0,420,570,600,606 8-4
18-12-26 120,000,340,29-- -- 0,170,330,340,344 8-4
18-12-26 130,000,250,15-- -- ----0,250,251 8-4
18-12-261.182140,000,150,08+0,02 +25,0% 0,010,200,150,1211 7-4
18-12-26 160,000,120,02-- -- ----0,120,121 27-3
18-12-26 180,000,100,01-- -- --0,120,100,1013 26-2
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--36,73-- -- 34,6535,70----0 --
19-03-27 30,00--34,78-- -- 32,7533,65----0 --
19-03-27 35,00--30,04-- -- 28,2029,00----0 --
19-03-27 40,00--25,59-- -- 23,8524,65----0 --
19-03-27 45,00--21,53-- -- 19,9020,70----0 --
19-03-27 50,00--17,92-- -- --------0 --
19-03-27 52,0015,6016,55-0,95 -5,7% 15,1515,8016,3515,6024 15:56
19-03-27 54,00--15,27-- -- 13,9014,55----0 --
19-03-27 56,0013,2014,09-0,89 -6,3% 12,8013,3513,2013,1044 17:08
19-03-27 58,00--12,90-- -- 11,7012,25----0 --
19-03-27 60,00--11,89-- -- --------0 --
19-03-27 65,00--9,51-- -- 8,458,90----0 --
19-03-272870,006,957,44-0,41 -5,5% ----6,956,952 30-3
19-03-27 75,00--5,92-- -- 5,105,50----0 --
19-03-27 80,005,164,68-- -- ----5,165,062 7-4
19-03-27 90,002,852,77-- -- 2,282,582,852,851 8-4
19-03-27 100,001,601,68-- -- ----1,601,602 1-4
19-03-27 110,001,281,05-- -- 0,791,031,281,285 24-3
18-06-27 30,0032,3534,84-- -- 32,9533,8032,3532,353 18-2
18-06-27 40,0030,5026,06-- -- 24,3025,2030,5030,501 2-3
18-06-27 45,00--22,25-- -- --------0 --
18-06-27 50,0018,0018,82-- -- 17,2518,0018,0018,001 25-3
18-06-27 55,0016,3015,73-- -- 14,2514,9516,3016,304 18-3
18-06-27 60,0012,0013,07-1,07 -8,2% 11,6012,3512,0012,001 17:28
18-06-27 70,008,108,70-- -- 7,558,058,108,101 1-4
18-06-27 80,005,005,66-0,66 -11,7% 4,805,255,005,002 16:28
18-06-27 90,003,193,63-0,44 -12,1% 2,983,433,463,187 16:56
18-06-27 100,002,472,32-- -- ----2,472,4715 2-4
18-06-27 110,001,401,58-0,18 -11,4% 1,241,561,561,4033 16:03
18-06-27 120,001,001,07-0,07 -6,5% --5,001,001,005 09:24
18-06-27 140,000,550,58-- -- 0,400,630,550,551 25-3
18-06-27 160,000,390,30-- -- 0,120,400,390,3910 18-3
18-06-27250180,000,240,18-- -- 0,010,300,240,241 2-4
18-06-27 200,000,220,12-- -- --0,250,220,221 23-2
18-06-27 220,000,240,09-- -- --0,220,240,244 12-2
18-06-27 300,000,250,04+0,21 +525,0% --0,180,250,255 2-12
17-12-27 30,0038,3534,91-- -- 33,0034,3538,3538,351 2-3
17-12-27 40,0026,8526,76-- -- 24,7026,2526,9526,857 31-3
17-12-27 45,0023,4023,27-- -- 21,2522,8523,4023,401 31-3
17-12-27 50,0021,5020,02-- -- 18,2019,6021,5021,502 7-4
17-12-27 55,0016,0017,30-- -- ----16,0016,003 24-3
17-12-27 60,0014,2014,74-0,54 -3,7% 13,0014,1514,6514,202 10:10
17-12-271.85470,009,5010,53-0,55 -5,2% --11,659,809,5015 16:49
17-12-2797480,007,557,47-0,54 -7,2% 6,557,157,557,5510 8-4
17-12-27 90,004,855,26-0,41 -7,8% ----4,854,852 15:51
17-12-27686100,003,553,77-0,25 -6,6% 3,053,603,553,554 15:34
17-12-27 110,002,932,67-- -- 2,112,562,932,9311 2-4
17-12-27 120,002,051,91-- -- 1,481,922,052,051 8-4
17-12-27 140,001,191,13-- -- 1,001,191,191,196 2-4
15-12-28 30,00--35,11-- -- --------0 --
15-12-28 40,00--28,60-- -- 22,9030,90----0 --
15-12-28 45,00--25,55-- -- 19,8027,70----0 --
15-12-28 50,00--22,76-- -- 17,4024,35----0 --
15-12-28 55,00--19,83-- -- 15,3021,40----0 --
15-12-28 60,0019,5017,62-- -- ----19,5018,502 2-3
15-12-28 70,0013,5713,68-- -- 10,8513,7013,5713,571 26-2
15-12-28 80,0011,0010,77-- -- ----11,0011,003 2-3
15-12-28 90,00--8,12-- -- 5,958,30----0 --
15-12-28 100,00--6,39-- -- 4,586,40----0 --
15-12-28 110,00--5,02-- -- 3,534,94----0 --
15-12-28 120,004,004,02-0,02 -0,5% ----4,004,001 15:54
21-12-29 30,0036,5036,33-- -- ----36,5036,501 31-3
21-12-29 40,00--30,00-- -- 23,7032,30----0 --
21-12-29 45,0027,8527,21-- -- 20,9029,5027,8527,851 23-3
21-12-29 50,0027,0024,62-- -- 18,3526,9527,0027,001 2-3
21-12-29 55,00--22,27-- -- --------0 --
21-12-29 60,00--20,12-- -- --------0 --
21-12-29 70,00--16,13-- -- 11,2518,15----0 --
21-12-29 80,00--13,22-- -- 9,4514,55----0 --
21-12-29 90,00--10,77-- -- 7,2012,40----0 --
21-12-29 100,00--8,60-- -- 5,8010,35----0 --
21-12-29 120,00--6,72-- -- --------0 --
21-12-29 150,004,424,24-- -- ----4,424,427 24-3
20-12-30 30,0035,0036,36-- -- ----35,0035,004 25-2
20-12-30 40,0031,6030,45-- -- 24,8033,4031,6031,5030 27-2
20-12-30 45,0025,5027,77-- -- 22,3030,9025,5025,502 23-2
20-12-30950,0024,9025,36-0,60 -2,4% 21,5527,0524,9024,752 14:48
20-12-30 55,00--23,09-- -- 19,4524,95----0 --
20-12-3025760,0021,4521,04-0,81 -3,8% 17,7522,4521,4521,452 25-3
20-12-30 70,0017,6517,46-- -- 14,4519,2517,6517,653 1-4
20-12-30 80,00--14,53-- -- 11,9016,50----0 --
20-12-3027790,0011,2512,26-0,73 -6,0% 9,5014,0511,2511,252 25-3
20-12-30 100,00--10,51-- -- 7,6512,30----0 --
20-12-30 120,00--8,01-- -- 4,829,65----0 --
20-12-30 150,00--5,89-- -- 2,637,45----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?