Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 60,9661,72-0,76 -1,2% 61,1859,861.109.13317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 3.268 (2.208 Calls, 1.060 Puts)
Totaal open interest bij opening 96.671 (59.003 Calls, 37.668 Puts)
Call / Put ratio 2,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,00--26,73-0,76 -2,8% --------0 --
15-05-26 40,00--21,73-0,76 -3,5% 20,5521,70----0 --
15-05-26 45,00--16,73-0,76 -4,5% --------0 --
15-05-26 46,00--15,73-0,76 -4,8% 14,5515,70----0 --
15-05-26 48,00--13,73-0,76 -5,5% --------0 --
15-05-263750,0010,8811,73-0,76 -6,5% ----10,8810,882 17:06
15-05-26652,0017,299,73-0,76 -7,8% 8,859,3517,2916,726 16-4
15-05-26 54,00--7,74-0,76 -9,8% --------0 --
15-05-264955,006,946,76-0,77 -11,4% ----6,946,9410 7-5
15-05-266956,005,205,79-0,76 -13,1% 4,915,255,204,10114 17:19
15-05-26 57,003,924,85-0,75 -15,5% 3,954,563,923,284 17:05
15-05-26 57,50--4,40-0,74 -16,8% --------0 --
15-05-26658,003,153,96-0,73 -18,4% ----3,152,5015 17:06
15-05-26 58,50--3,54-0,73 -20,6% 2,713,18----0 --
15-05-261259,002,523,14-0,74 -23,6% ----2,521,7533 17:17
15-05-26 59,504,672,75-0,72 -26,2% 1,952,354,672,324 6-5
15-05-269460,001,802,40-0,72 -30,0% 1,641,961,801,1545 17:17
15-05-2612761,001,151,73-0,62 -35,8% ----1,150,7446 17:28
15-05-2614462,000,651,24-0,54 -43,5% 0,650,800,780,4569 17:27
15-05-268363,000,450,82-0,42 -51,2% ----0,450,3119 17:17
15-05-266164,000,200,51-0,27 -52,9% --0,850,350,1724 16:32
15-05-2616865,000,140,33-0,20 -60,6% --1,500,140,105 17:12
15-05-2618066,000,090,21-0,14 -66,7% 0,030,110,150,0810 15:30
15-05-265167,000,070,13-0,10 -76,9% ----0,070,072 13:20
15-05-2615268,000,050,08-0,07 -87,5% --0,600,050,044 16:50
15-05-265069,000,010,05-0,04 -80,0% --0,600,010,011 10:27
15-05-2655670,000,080,02-- -- ----0,080,055 11-5
15-05-261471,000,100,01-- -- --------3 8-5
15-05-2628572,000,010,010,00 0,0% --0,080,050,0115 16:03
15-05-261573,000,190,01-- -- --------3 7-5
15-05-2625674,000,020,03-0,01 -33,3% ----0,020,023 11-5
15-05-2629476,000,030,02+0,01 +50,0% 0,010,100,040,036 8-5
15-05-2619878,000,150,01-- -- ----0,150,153 6-5
15-05-2615580,000,010,010,00 0,0% ----0,010,011 14:47
15-05-268684,000,140,08-- -- --0,110,140,141 4-5
15-05-264088,000,050,02+0,03 +150,0% ----0,050,052 8-5
19-06-26428,0036,0033,75-0,77 -2,3% 32,8533,3536,5036,004 6-5
19-06-26 30,00--31,75-0,77 -2,4% --------0 --
19-06-26 35,00--26,76-0,77 -2,9% 25,4026,90----0 --
19-06-26140,0024,0021,77-0,77 -3,5% 20,9021,4524,0024,001 6-5
19-06-26 45,00--16,80-0,77 -4,6% 15,6016,75----0 --
19-06-26 46,00------ -- --------0 --
19-06-26 48,00--13,84-0,77 -5,6% --------0 --
19-06-262150,0011,1111,91-0,76 -6,4% 11,0511,5011,1111,112 17:06
19-06-26252,0011,5510,04-0,75 -7,5% 9,159,7011,5511,005 6-5
19-06-266154,0010,658,26-0,70 -8,5% ----10,6510,6551 13-4
19-06-268055,006,057,42-0,68 -9,2% 6,607,006,056,051 10:19
19-06-264756,0011,096,62-0,64 -9,7% 5,856,2011,0911,0910 27-4
19-06-261357,006,005,87-0,60 -10,2% ----6,006,003 11-5
19-06-265058,007,505,16-0,61 -11,8% 4,444,747,507,501 6-5
19-06-2614759,003,624,50-0,50 -11,1% 3,834,173,623,621 09:46
19-06-2684260,003,303,90-0,52 -13,3% 3,343,503,552,86119 17:04
19-06-2647262,002,502,89-0,39 -13,5% 2,502,622,502,1289 17:28
19-06-2628364,001,612,11-0,30 -14,2% 1,691,921,611,6122 13:21
19-06-2670365,001,361,82-0,38 -20,9% --10,201,501,3022 16:52
19-06-2611866,001,051,50-0,28 -18,7% 1,321,381,251,058 11:20
19-06-2610868,000,821,08-0,21 -19,4% 0,810,990,820,795 16:40
19-06-261.42070,000,600,77-0,16 -20,8% 0,570,730,700,55142 16:33
19-06-2652672,000,350,55-0,15 -27,3% 0,320,550,400,3515 13:33
19-06-265074,000,320,39-0,10 -25,6% 0,250,410,340,307 15:32
19-06-2676675,000,230,35-0,10 -28,6% ----0,250,238 16:25
19-06-26676,000,260,29-0,08 -27,6% ----0,260,261 11-5
19-06-267778,000,220,21-0,07 -33,3% 0,050,240,220,223 11-5
19-06-2666880,000,150,16-0,05 -31,3% 0,100,120,150,151 14:44
19-06-2681785,000,100,07-0,01 -14,3% ----0,100,1013 11-5
19-06-261488,000,100,040,00 0,0% --0,170,100,103 6-5
19-06-2632090,000,080,030,00 0,0% --2,130,080,088 11-5
19-06-2660595,000,080,01+0,01 +100,0% ----0,080,053 7-5
19-06-26647100,000,100,010,00 0,0% 0,010,120,110,1012 20-4
19-06-26615105,000,110,03-0,02 -66,7% 0,010,110,110,113 17-4
19-06-26305110,000,060,010,00 0,0% 0,010,100,060,065 7-4
19-06-26204115,000,030,01-- -- ----0,030,0315 10-4
19-06-26347120,000,020,01+0,01 +100,0% --0,030,020,021 6-5
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 35,00--26,76-0,77 -2,9% --------0 --
17-07-26 40,00--21,78-0,77 -3,5% --------0 --
17-07-26 45,00--16,84-0,77 -4,6% --------0 --
17-07-26 46,00------ -- --------0 --
17-07-26 48,00--13,98-0,77 -5,5% 13,1013,85----0 --
17-07-26 50,00--12,13-0,72 -5,9% --------0 --
17-07-26 52,00--10,41-0,70 -6,7% 9,5010,10----0 --
17-07-26 54,00--8,80-0,67 -7,6% 7,958,50----0 --
17-07-26 55,00--8,03-0,58 -7,2% --------0 --
17-07-26156,0011,307,32-0,59 -8,1% ----11,3011,301 29-4
17-07-26 57,00--6,64-0,54 -8,1% 5,956,35----0 --
17-07-26358,008,206,00-0,51 -8,5% ----8,205,004 6-5
17-07-26359,005,475,42-0,55 -10,1% ----5,475,471 11-5
17-07-264460,003,904,89-0,53 -10,8% 4,294,563,903,901 10:28
17-07-269962,003,223,91-0,50 -12,8% ----3,353,0923 16:13
17-07-266064,002,503,10-0,42 -13,5% 2,632,892,742,5021 16:17
17-07-2617466,002,052,43-0,34 -14,0% 2,022,352,151,904 16:39
17-07-2650368,001,591,89-0,24 -12,7% 1,541,831,591,562 16:38
17-07-2614770,001,301,47-0,23 -15,6% --1,651,301,1517 17:16
17-07-269172,001,051,13-0,18 -15,9% 0,871,101,141,054 8-5
17-07-265374,000,760,85-0,14 -16,5% ----0,760,75155 15:05
17-07-26776,000,700,65-0,13 -20,0% 0,470,760,700,701 11-5
17-07-262778,000,550,48-0,09 -18,8% 0,340,520,580,556 8-5
17-07-261980,000,330,36-0,08 -22,2% ----0,330,331 13:01
17-07-263584,000,290,19-0,04 -21,1% 0,130,340,290,291 8-5
17-07-263188,000,170,10-0,02 -20,0% ----0,170,176 11-5
18-09-26 28,00--33,75-0,77 -2,3% --------0 --
18-09-26 30,00--31,75-0,77 -2,4% --------0 --
18-09-26 35,00--26,77-0,77 -2,9% 24,2028,20----0 --
18-09-26140,0050,1021,85-0,77 -3,5% ----50,1050,101 23-12
18-09-262245,0016,9017,18-0,73 -4,2% 16,3516,9016,9016,901 7-5
18-09-26850,0012,8013,01-0,66 -5,1% 12,1512,6512,8012,802 8-5
18-09-26152,0015,2011,52-0,62 -5,4% 10,7011,1515,2015,201 14-4
18-09-264354,0012,0010,13-0,65 -6,4% ----12,0012,004 6-5
18-09-2615655,008,509,47-0,62 -6,5% 8,759,108,508,5040 09:46
18-09-2620356,008,858,85-0,63 -7,1% ----9,158,857 7-5
18-09-268758,007,857,67-0,56 -7,3% 7,007,358,157,8541 7-5
18-09-2636560,005,856,61-0,51 -7,7% ----5,855,852 15:56
18-09-2638465,004,154,44-0,43 -9,7% 3,974,294,263,7036 17:16
18-09-2672770,002,452,93-0,34 -11,6% 2,552,822,802,40112 11:12
18-09-261.01475,001,711,90-0,23 -12,1% ----1,711,716 09:57
18-09-2632180,001,251,23-0,14 -11,4% ----1,451,187 7-5
18-09-2611685,000,690,79-0,09 -11,4% 0,610,810,690,691 14:24
18-09-2635590,000,460,52-0,05 -9,6% ----0,460,4650 11:14
18-09-2656495,000,390,37-0,06 -16,2% 0,220,460,390,391 7-5
18-09-26177100,000,270,28-0,05 -17,9% 0,090,360,270,2511 11-5
18-09-2683105,000,200,18-0,07 -38,9% ----0,200,205 6-5
18-09-26275110,000,390,13-0,06 -46,2% --0,290,390,384 17-4
18-09-26187115,000,150,08-0,04 -50,0% --0,280,190,1511 6-5
18-09-26313120,000,140,06-0,03 -50,0% ----0,140,141 7-5
18-09-26146130,000,150,02-0,01 -50,0% --0,200,150,151 17-4
18-09-264140,000,160,01-- -- ----0,160,162 11-3
18-09-265160,000,080,01-- -- ----0,080,084 27-2
18-09-2610180,000,450,01+0,44 +4400,0% ----0,450,4510 7-11
18-12-262228,0036,2033,74-0,76 -2,3% ----36,7536,204 1-4
18-12-262330,0039,3031,74-0,76 -2,4% 30,9031,3539,3039,303 2-3
18-12-26135,0029,8526,77-0,75 -2,8% ----29,8529,851 16-2
18-12-264740,0020,7822,06-0,74 -3,4% 21,2521,9020,7820,7820 14:18
18-12-261245,0016,3517,84-0,69 -3,9% 16,9517,5516,3516,3510 10:38
18-12-267050,0012,8314,14-0,61 -4,3% ----12,8312,831 10:28
18-12-262552,0016,3012,78-0,56 -4,4% 12,0012,5016,3016,302 18-3
18-12-26854,0011,6011,55-0,51 -4,4% 10,8011,2511,6011,606 11-5
18-12-265255,009,8510,92-0,48 -4,4% ----9,859,7512 12:11
18-12-261756,0011,0010,35-0,56 -5,4% 9,6510,1011,0011,001 13-4
18-12-262958,0011,509,31-0,55 -5,9% 8,609,0511,509,803 6-5
18-12-261.32260,007,408,31-0,51 -6,1% 7,658,057,507,3016 15:57
18-12-2644265,005,506,17-0,47 -7,6% ----5,905,454 15:43
18-12-2644070,004,034,55-0,37 -8,1% --5,004,054,0321 14:18
18-12-2628575,002,883,34-0,28 -8,4% 3,103,272,902,882 11:45
18-12-261.38580,002,122,43-0,24 -9,9% --5,002,262,0557 12:01
18-12-2621285,001,781,80-0,18 -10,0% 1,561,701,781,781 11-5
18-12-263.68790,001,151,35-0,16 -11,9% 1,131,301,151,1531 13:52
18-12-2645695,000,871,00-0,12 -12,0% 0,780,980,870,875 10:34
18-12-26932100,000,680,74-0,05 -6,8% 0,610,770,680,685 10:34
18-12-261.714110,000,440,48-0,09 -18,8% ----0,440,44200 11-5
18-12-261.511120,000,300,31-0,14 -45,2% 0,200,430,300,2926 11-5
18-12-261.359130,000,260,22-0,13 -59,1% ----0,260,2610 12:23
18-12-261.273140,000,150,16-0,11 -68,8% 0,060,200,150,153 10:11
18-12-261.435160,000,050,10-0,09 -90,0% ----0,050,051 10:10
18-12-26743180,000,010,07-- -- --0,190,010,012 10-4
18-12-2670200,000,010,06-- -- ----0,010,013 23-4
18-12-265220,000,690,05+0,64 +1280,0% ----0,690,695 5-11
18-12-2616300,000,010,02-- -- ----0,010,011 27-2
19-03-27 28,00--33,75-0,76 -2,3% 31,2535,25----0 --
19-03-27 30,00--31,77-0,77 -2,4% 29,3033,30----0 --
19-03-27 35,00--26,99-0,74 -2,7% --------0 --
19-03-27 40,00--22,70-0,70 -3,1% 21,7522,90----0 --
19-03-27145,0017,8518,89-0,68 -3,6% 18,1018,8517,8517,603 14:43
19-03-27 50,0014,4215,50-0,70 -4,5% ----14,4214,422 12:19
19-03-272452,0015,6014,26-0,68 -4,8% ----16,3515,6024 9-4
19-03-27 54,00--13,04-0,62 -4,8% 12,2012,90----0 --
19-03-276556,0014,5011,91-0,59 -5,0% ----14,5014,502 6-5
19-03-271358,0010,0010,87-0,55 -5,1% 10,1510,6510,0010,0011 10:26
19-03-27760,009,809,90-0,52 -5,3% 9,209,709,809,802 8-5
19-03-274365,007,727,78-0,42 -5,4% 7,157,607,727,721 8-5
19-03-274770,005,656,08-0,35 -5,8% ----5,655,655 15:17
19-03-272775,004,604,74-0,35 -7,4% ----4,634,604 7-5
19-03-271.03380,003,543,71-0,30 -8,1% ----3,543,47960 8-5
19-03-274085,002,902,87-0,24 -8,4% 2,542,862,902,908 6-5
19-03-276190,002,142,20-0,19 -8,6% 1,922,192,152,142 7-5
19-03-2725100,001,491,39-0,15 -10,8% ----1,491,491 7-5
19-03-2712110,000,750,88-0,13 -14,8% 0,640,940,760,7516 15:39
18-06-27330,0032,3531,82-0,77 -2,4% --59,8532,3532,353 18-2
18-06-27540,0026,2023,33-0,66 -2,8% 22,5523,1026,2024,004 6-5
18-06-27 45,00--19,70-0,64 -3,2% --------0 --
18-06-271850,0016,7516,45-0,56 -3,4% ----16,7516,753 11-5
18-06-273255,0012,7013,58-0,58 -4,3% ----12,7012,303 16:41
18-06-2760460,0010,0011,06-0,48 -4,3% 9,90--10,0010,001 11:13
18-06-2720470,006,507,28-0,36 -4,9% 6,557,106,706,508 10:41
18-06-2745180,004,254,70-0,31 -6,6% 4,274,674,254,254 12:06
18-06-271.05490,002,723,09-0,25 -8,1% 2,743,052,852,723 10:41
18-06-27321100,002,002,04-0,18 -8,8% ----2,002,002 7-5
18-06-27490110,001,291,40-0,16 -11,4% 1,151,461,401,2958 7-5
18-06-27378120,000,950,95-0,09 -9,5% ----0,950,951 8-5
18-06-27530140,000,450,53-0,08 -15,1% 0,350,570,450,45250 8-5
18-06-27852160,000,360,32-0,13 -40,6% 0,140,420,360,365 4-5
18-06-27250180,000,180,21-0,12 -57,1% 0,030,350,180,181 7-5
18-06-2738200,000,120,16-0,11 -68,8% --0,400,120,121 12:42
18-06-274220,000,240,11-0,09 -81,8% ----0,240,244 12-2
18-06-2716300,000,250,06+0,19 +316,7% ----0,250,255 2-12
17-12-271230,0032,1531,95-0,79 -2,5% ----32,1532,1510 11-5
17-12-273640,0026,0024,22-0,86 -3,6% ----26,0025,152 6-5
17-12-27845,0023,4020,82-0,73 -3,5% 20,0020,6523,4023,401 31-3
17-12-2715750,0017,6017,81-0,69 -3,9% ----17,6017,6030 7-5
17-12-274255,0014,1015,22-0,77 -5,1% ----14,6014,102 10:07
17-12-2728260,0011,8012,83-0,62 -4,8% ----12,2011,8021 12:12
17-12-272.16870,008,459,25-0,55 -5,9% 8,509,158,558,4521 12:54
17-12-271.34780,006,206,70-0,49 -7,3% --21,606,206,00285 17:16
17-12-271.00490,004,364,85-0,40 -8,2% ----4,404,363 12:55
17-12-271.175100,003,463,41-0,18 -5,3% 3,053,463,463,152 17:29
17-12-272.041110,002,502,54-0,22 -8,7% 2,142,572,802,2079 6-5
17-12-27298120,002,251,87-0,17 -9,1% ----2,251,458 6-5
17-12-27447140,001,001,06-0,13 -12,3% 0,751,151,001,001 11-5
15-12-28130,0038,0032,52-0,86 -2,6% ----38,0038,001 30-4
15-12-28 40,00--25,49-0,86 -3,4% --------0 --
15-12-28 45,00--22,60-0,85 -3,8% 20,4523,50----0 --
15-12-28 50,00--19,85-0,68 -3,4% --------0 --
15-12-28 55,00--17,43-0,55 -3,2% 15,9518,50----0 --
15-12-281960,0015,3015,26-0,54 -3,5% 13,40--15,3015,302 11-5
15-12-28670,0012,0011,77-0,52 -4,4% ----12,0012,001 7-5
15-12-282180,008,969,06-0,51 -5,6% ----8,968,961 11-5
15-12-281090,006,936,95-0,45 -6,5% ----6,936,931 11-5
15-12-285100,005,295,32-0,34 -6,4% 4,296,005,295,291 11-5
15-12-287110,003,504,14-0,30 -7,2% ----3,503,501 09:37
15-12-2827120,002,913,22-0,24 -7,5% ----2,912,915 7-5
21-12-29230,0037,4733,37-0,87 -2,6% ----37,4737,471 29-4
21-12-29 40,00--27,21-0,88 -3,2% --------0 --
21-12-29145,0027,8524,45-0,78 -3,2% 21,4525,5027,8527,851 23-3
21-12-29150,0027,0021,92-0,74 -3,4% ----27,0027,001 2-3
21-12-29 55,00--19,66-0,66 -3,4% --------0 --
21-12-292260,0017,2017,58-0,70 -4,0% 15,0519,1017,2017,204 11:00
21-12-29 70,00--14,38-0,78 -5,4% --------0 --
21-12-29 80,00--11,60-0,23 -2,0% --------0 --
21-12-29890,0010,009,52-0,50 -5,3% ----10,0010,008 8-5
21-12-29 100,00--7,75-0,46 -5,9% --------0 --
21-12-29 120,00--5,53-0,02 -0,4% --------0 --
21-12-297150,004,423,52+0,01 +0,3% 1,625,254,424,427 24-3
20-12-30930,0038,0033,36-0,68 -2,0% ----38,0038,005 28-4
20-12-303040,0031,6027,84-0,70 -2,5% 25,0029,5531,6031,5030 27-2
20-12-30345,0033,1625,35-0,61 -2,4% 22,8027,1033,1633,161 16-4
20-12-301450,0021,5023,10-0,67 -2,9% 19,00--22,7521,5031 10:21
20-12-30155,0027,5021,02-0,63 -3,0% ----27,5027,501 16-4
20-12-3030660,0019,7019,23-0,64 -3,3% ----19,7019,703 17:17
20-12-30870,0020,7516,09-0,52 -3,2% 13,7517,7020,7520,104 22-4
20-12-301480,0013,5013,58-0,41 -3,0% ----13,5013,504 7-5
20-12-3027890,0011,2611,51-0,32 -2,8% ----11,2611,22257 14:17
20-12-30 100,009,509,72-0,38 -3,9% ----9,509,501 17:17
20-12-3038120,006,997,24-0,38 -5,2% ----6,996,9936 11-5
20-12-302150,006,154,96-0,34 -6,9% ----6,156,152 5-5
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?