Close sub menu
Opties Wolters Kluwer
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 104,70104,25+0,45 +0,4% 105,20103,95100.58412:30

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 224 (77 Calls, 147 Puts)
Totaal open interest bij opening 30.962 (18.434 Calls, 12.528 Puts)
Call / Put ratio 0,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-22 40,00--65,23-0,96 -1,5% --------0 --
16-12-22 50,0046,3555,23-0,96 -1,7% ----46,3546,356 22-4
16-12-22 55,0041,0050,23-0,95 -1,9% ----41,0041,001 3-3
16-12-22560,0041,9745,24-0,96 -2,1% ----41,9741,971 20-10
16-12-223570,0033,9935,24-0,96 -2,7% --------6 28-11
16-12-223880,0019,3525,25-0,96 -3,8% ----19,3519,351 3-11
16-12-226285,0018,9920,27-0,96 -4,7% ----18,9918,993 26-7
16-12-22488,0015,1517,30-0,96 -5,5% ----15,1515,154 2-11
16-12-2225890,0014,2315,35-0,95 -6,2% ----14,2314,232 1-12
16-12-22292,007,9613,37-0,95 -7,1% ----7,967,962 11-11
16-12-22194,008,9211,40-0,96 -8,4% ----8,928,921 20-10
16-12-2297395,008,9410,40-0,96 -9,2% ----8,948,943 5-12
16-12-22596,008,199,40-0,96 -10,2% ----8,398,192 5-12
16-12-221298,006,347,44-0,93 -12,5% ----6,346,341 5-12
16-12-221.044100,004,605,56-0,89 -16,0% ----4,604,239 16:15
16-12-22 101,00--4,67-0,85 -18,2% --------0 --
16-12-2235102,003,953,83-0,79 -20,6% ----3,953,694 22-11
16-12-226103,002,353,07-0,74 -24,1% ----2,352,352 17:14
16-12-2257104,002,432,39-0,66 -27,6% ----2,431,8714 1-12
16-12-22920105,001,681,77-0,54 -30,5% ----2,121,6822 2-12
16-12-222.102106,000,971,30-0,47 -36,2% --2,001,000,7837 1-12
16-12-225107,001,150,91-0,35 -38,5% ----1,151,155 2-12
16-12-221.875108,000,740,61-0,25 -41,0% 0,15--0,800,742 1-12
16-12-222.017110,000,340,25-0,11 -44,0% ----0,340,341 1-12
16-12-22534112,000,090,12-0,07 -58,3% ----0,090,0910 1-12
16-12-22106115,000,030,03-0,02 -66,7% ----0,030,031 2-12
16-12-22780120,000,500,010,00 0,0% ----0,500,502 1-11
16-12-22 140,00--0,010,00 0,0% --------0 --
16-12-22 160,00--0,010,00 0,0% --------0 --
20-01-23 80,00--25,57-0,95 -3,7% --------0 --
20-01-23 84,00--21,62-0,95 -4,4% --------0 --
20-01-23 88,00--17,69-0,95 -5,4% --------0 --
20-01-23 92,00--13,82-0,93 -6,7% --------0 --
20-01-23 94,0010,9511,94-0,90 -7,5% ----10,9510,9510 16:00
20-01-23 96,00--10,11-0,88 -8,7% --------0 --
20-01-231498,007,408,36-0,81 -9,7% ----7,407,401 5-12
20-01-233100,005,806,75-0,79 -11,7% ----5,945,802 5-12
20-01-2376102,004,535,25-0,70 -13,3% ----4,534,535 1-12
20-01-2331104,003,343,95-0,61 -15,4% ----3,343,3410 1-12
20-01-2359106,003,132,87-0,52 -18,1% ----3,133,131 2-12
20-01-23125108,001,492,00-0,41 -20,5% ----1,491,483 14:46
20-01-23167110,001,051,35-0,30 -22,2% ----1,051,051 5-12
20-01-2343112,000,640,88-0,20 -22,7% ----0,690,643 16:52
20-01-2311116,000,530,34-0,10 -29,4% ----0,530,531 28-11
20-01-236120,000,200,14-0,03 -21,4% ----0,200,196 16-11
17-02-23 84,00--21,92-0,95 -4,3% --------0 --
17-02-23 88,00--18,04-0,90 -5,0% --------0 --
17-02-23 92,00--14,32-0,89 -6,2% --------0 --
17-02-23 96,00--10,81-0,86 -8,0% --------0 --
17-02-23 98,00--9,16-0,77 -8,4% --------0 --
17-02-23 100,00--7,65-0,74 -9,7% --------0 --
17-02-23 102,005,406,25-0,67 -10,7% ----5,555,4020 5-12
17-02-2322104,004,405,01-0,63 -12,6% ----4,404,4010 5-12
17-02-2314106,003,543,89-0,51 -13,1% ----3,543,5410 1-12
17-02-2335108,003,152,98-0,45 -15,1% ----3,263,1535 29-11
17-02-2343112,001,351,64-0,28 -17,1% ----1,351,351 16:20
17-02-232116,000,640,85-0,18 -21,2% ----0,640,642 16:21
17-02-23 120,000,310,40-0,09 -22,5% ----0,310,311 16:22
17-03-23 55,00--50,70-0,95 -1,9% --------0 --
17-03-23 60,00--45,75-0,93 -2,0% --------0 --
17-03-23 70,0034,6235,90-0,96 -2,7% ----34,6234,623 29-8
17-03-23480,0021,9526,12-0,95 -3,6% ----21,9521,951 9-11
17-03-23385,0021,1021,32-0,91 -4,3% ----21,1020,852 29-8
17-03-231390,0013,3516,71-0,88 -5,3% ----13,3513,352 8-11
17-03-235095,009,9512,43-0,83 -6,7% ----9,959,9536 18-11
17-03-23170100,007,568,62-0,71 -8,2% ----7,567,561 5-12
17-03-23525105,004,525,49-0,58 -10,6% ----4,524,522 1-12
17-03-232.565110,003,293,18-0,38 -11,9% ----3,292,79131 1-12
17-03-23109115,001,441,70-0,24 -14,1% ----1,441,441 16:35
17-03-2346120,001,130,85-0,14 -16,5% ----1,131,133 29-11
17-03-231140,000,200,03-0,01 -33,3% ----0,200,201 27-10
17-03-23 160,00--0,010,00 0,0% --------0 --
16-06-23250,0056,5055,92-0,95 -1,7% ----56,5056,502 25-10
16-06-23 55,00--50,97-0,95 -1,9% --------0 --
16-06-23460,0039,5546,07-0,93 -2,0% --------1 14-11
16-06-23570,0035,0736,37-0,95 -2,6% ----35,0735,073 29-8
16-06-233080,0022,4526,87-0,93 -3,5% ----22,4522,451 21-10
16-06-23285,0022,6022,29-0,91 -4,1% ----22,6022,601 1-11
16-06-233890,0015,2417,98-0,85 -4,7% --19,6015,2415,241 18-11
16-06-23395,0013,1114,00-0,78 -5,6% ----13,1113,112 1-12
16-06-2355100,009,4110,45-0,69 -6,6% ----9,419,413 5-12
16-06-2321105,008,207,42-0,55 -7,4% ----8,208,203 24-10
16-06-23238110,004,455,00-0,42 -8,4% ----4,454,451 9-11
16-06-2366115,003,493,24-0,31 -9,6% ----3,493,491 2-12
16-06-23680120,003,282,00-0,20 -10,0% ----3,283,281 26-10
16-06-233140,000,510,25-0,03 -12,0% ----0,660,512 27-10
16-06-23 160,00--0,020,00 0,0% --------0 --
15-09-23 60,00--46,30-0,96 -2,1% --------0 --
15-09-23 70,00--36,72-0,95 -2,6% --------0 --
15-09-23 80,00--27,54-0,91 -3,3% --------0 --
15-09-23 90,00--19,08-0,78 -4,1% --------0 --
15-09-23195,0011,2515,33-0,71 -4,6% ----11,2511,251 13-10
15-09-237100,0010,5011,97-0,64 -5,3% ----10,5010,501 9-11
15-09-232105,008,659,09-0,57 -6,3% ----8,658,652 29-11
15-09-23403110,008,906,64-0,41 -6,2% ----8,908,901 26-10
15-09-23 115,00--4,73-0,31 -6,6% --------0 --
15-09-23401120,004,483,30-0,25 -7,6% --------400 26-10
15-09-23 140,00--0,62-0,06 -9,7% --------0 --
15-09-23 160,00--0,13-0,04 -30,8% --------0 --
15-12-2311660,0046,7146,57-0,95 -2,0% ----46,7146,711 1-11
15-12-236670,0033,9037,27-0,93 -2,5% ----33,9033,9011 21-7
15-12-2310980,0024,6528,39-0,83 -2,9% --------2 1-11
15-12-238290,0019,4520,36-0,77 -3,8% ----19,4519,454 1-12
15-12-2347100,0013,6913,52-0,66 -4,9% ----13,6913,691 30-11
15-12-2368110,008,858,21-0,47 -5,7% ----8,858,851 28-11
15-12-23284120,004,284,60-0,31 -6,7% ----4,284,282 1-12
15-12-2386150,000,520,56-0,05 -8,9% ----0,520,524 11-11
21-06-24160,0043,8047,27-0,93 -2,0% ----43,8043,801 14-11
21-06-24280,0026,7030,01-0,83 -2,8% ----26,7026,701 4-11
21-06-242290,0023,6522,48-0,76 -3,4% ----23,6523,653 28-11
21-06-2447100,0013,9015,98-0,63 -3,9% --------1 17:19
21-06-249110,0010,8410,76-0,52 -4,8% ----10,8410,841 30-11
21-06-24521120,005,906,88-0,38 -5,5% ----5,905,9020 18-11
21-06-24 150,00--1,46-0,11 -7,5% --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by