Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 62,6863,56-0,88 -1,4% 64,2062,141.050.58117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 2.470 (1.810 Calls, 660 Puts)
Totaal open interest bij opening 78.592 (49.636 Calls, 28.956 Puts)
Call / Put ratio 2,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26135,0034,0028,58-0,86 -3,0% ----34,0034,001 2-3
17-04-261840,0024,2523,58-0,83 -3,5% 22,0522,7524,2524,2520 12-2
17-04-26245,0021,6018,58-0,81 -4,4% ----21,6018,804 26-2
17-04-26 46,00--17,58-0,81 -4,6% --------0 --
17-04-26148,0015,5015,59-0,81 -5,2% 13,9014,7515,5013,002 24-2
17-04-261550,0015,2513,60-0,82 -6,0% 12,1012,8515,4815,259 20-3
17-04-261152,0012,4011,62-0,83 -7,1% 10,1510,7512,4012,106 1-4
17-04-266054,008,309,67-0,85 -8,8% 8,208,7510,008,3017 17:02
17-04-264555,008,008,71-0,85 -9,8% ----9,008,004 16:08
17-04-262556,007,357,75-0,86 -11,1% 6,406,807,357,002 30-3
17-04-264057,009,256,80-0,85 -12,5% ----9,259,2510 18-3
17-04-265658,009,255,91-0,87 -14,7% ----9,259,2510 17-3
17-04-26 58,50------ -- --------0 --
17-04-2611359,007,525,02-0,85 -16,9% 3,784,197,527,521 7-4
17-04-26 59,50--4,62-0,86 -18,6% 3,383,82----0 --
17-04-268060,006,104,20-0,84 -20,0% 3,013,456,106,101 8-4
17-04-262561,002,653,44-0,80 -23,3% 2,322,743,802,6522 16:39
17-04-2610562,001,802,75-0,71 -25,8% ----2,781,8049 17:10
17-04-26263,001,312,14-0,63 -29,4% ----2,131,318 16:56
17-04-2620364,001,001,64-0,56 -34,1% ----1,751,0067 17:05
17-04-266565,000,671,24-0,47 -37,9% --1,301,250,65105 17:26
17-04-2637066,000,500,93-0,39 -41,9% 0,400,550,850,5045 16:52
17-04-262267,000,360,70-0,33 -47,1% --0,580,640,3616 16:39
17-04-2626368,000,270,52-0,27 -51,9% --2,000,400,278 16:55
17-04-262869,000,250,37-0,21 -56,8% ----0,250,251 10-4
17-04-2643870,000,100,26-0,16 -61,5% ----0,190,1043 17:26
17-04-261.06672,000,090,12-0,09 -75,0% ----0,120,0925 17:21
17-04-2622074,000,030,05-0,04 -80,0% ----0,070,0298 16:42
17-04-2640776,000,050,02+0,03 +150,0% ----0,050,05107 10-4
17-04-2610478,000,020,01+0,01 +100,0% ----0,020,022 10-4
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--28,65-0,84 -2,9% --------0 --
15-05-26 40,00--23,70-0,77 -3,2% 22,0523,20----0 --
15-05-26 45,00--18,89-0,79 -4,2% --------0 --
15-05-26 46,00--17,95-0,82 -4,6% 16,4517,35----0 --
15-05-26 48,00--16,04-0,82 -5,1% --------0 --
15-05-263550,0015,4514,17-0,83 -5,9% ----15,4515,455 31-3
15-05-26 52,0011,9012,35-0,83 -6,7% ----11,9511,902 25-2
15-05-26 54,00--10,62-0,81 -7,6% --------0 --
15-05-263055,009,819,76-0,76 -7,8% ----9,819,8115 27-3
15-05-26 56,00--9,00-0,80 -8,9% 7,608,45----0 --
15-05-26 57,00--8,17-0,72 -8,8% 6,857,70----0 --
15-05-26 58,00--7,46-0,75 -10,1% --------0 --
15-05-26259,006,406,72-0,68 -10,1% ----6,406,402 24-2
15-05-262460,005,656,07-0,72 -11,9% 4,875,405,655,651 9-4
15-05-266962,004,004,84-0,62 -12,8% ----4,004,0020 17:23
15-05-262064,003,203,79-0,57 -15,0% ----3,303,2014 16:38
15-05-269766,002,412,90-0,47 -16,2% ----3,002,4172 16:45
15-05-2612568,001,722,22-0,44 -19,8% ----2,301,729 17:23
15-05-2631270,001,301,69-0,40 -23,7% ----1,591,2522 17:20
15-05-2615972,001,241,28-0,35 -27,3% --1,601,241,1530 10-4
15-05-262674,000,640,94-0,26 -27,7% ----0,640,642 16:42
15-05-2616176,000,490,70-0,21 -30,0% ----0,600,495 16:38
15-05-264480,000,280,41-0,18 -43,9% 0,07--0,280,281 15:46
15-05-262284,000,340,24-0,13 -54,2% ----0,340,341 2-4
15-05-26288,000,300,14-0,10 -71,4% ----0,300,301 17-3
19-06-26228,0039,6435,66-0,88 -2,5% ----39,6439,641 6-2
19-06-26 30,00--33,70-0,89 -2,6% --------0 --
19-06-26 35,00--28,75-0,88 -3,1% --------0 --
19-06-26 40,00--23,86-0,89 -3,7% 21,9523,45----0 --
19-06-26 45,00--19,05-0,88 -4,6% 17,5518,50----0 --
19-06-26 48,00--16,24-0,87 -5,4% --------0 --
19-06-261150,0016,9014,43-0,84 -5,8% 13,1513,7016,9016,901 7-4
19-06-26152,0012,2512,71-0,83 -6,5% ----12,3012,252 25-2
19-06-261054,0012,7511,04-0,80 -7,2% ----12,7512,751 31-3
19-06-265455,0012,2510,27-0,79 -7,7% 9,059,5512,2512,255 18-3
19-06-261656,0013,259,51-0,78 -8,2% 8,358,7513,2513,251 27-2
19-06-261157,009,308,76-0,75 -8,6% 7,508,059,309,301 26-3
19-06-264858,007,958,09-0,77 -9,5% 6,957,357,957,9527 30-3
19-06-2614359,007,757,41-0,73 -9,9% 6,306,707,757,7520 30-3
19-06-2655060,007,856,74-0,68 -10,1% 5,756,108,607,8514 8-4
19-06-2622662,005,595,61-0,62 -11,1% ----5,595,591 10-4
19-06-2625864,003,974,65-0,63 -13,5% ----3,983,9527 17:20
19-06-2637365,003,484,18-0,58 -13,9% ----4,053,4814 16:53
19-06-264066,003,553,75-0,55 -14,7% ----3,553,552 9-4
19-06-264768,002,733,01-0,46 -15,3% ----3,232,736 9-4
19-06-2673770,002,072,42-0,42 -17,4% ----2,322,077 16:21
19-06-263672,002,841,90-0,36 -18,9% ----2,842,8420 7-4
19-06-2656375,001,021,33-0,28 -21,1% ----1,301,023 16:53
19-06-2660580,000,590,78-0,21 -26,9% --1,220,700,596 15:55
19-06-2623885,000,280,45-0,17 -37,8% ----0,350,2832 17:28
19-06-2634390,000,230,28-0,10 -35,7% --11,000,230,231 10-4
19-06-2658895,000,200,12-0,04 -33,3% ----0,200,204 2-4
19-06-26680100,000,120,06-0,02 -33,3% ----0,120,125 2-4
19-06-26625105,000,060,03-0,01 -33,3% ----0,060,064 2-4
19-06-26305110,000,060,02-0,01 -50,0% ----0,060,065 7-4
19-06-26204115,000,030,01+0,02 +200,0% ----0,030,0315 10-4
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 9-4
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
18-09-26 28,00--35,67-0,89 -2,5% --------0 --
18-09-26 30,00--33,69-0,89 -2,6% --------0 --
18-09-26 35,00--28,77-0,89 -3,1% --------0 --
18-09-26140,0050,1023,96-0,89 -3,7% 22,6023,3050,1050,101 23-12
18-09-262045,0047,2519,40-0,90 -4,6% ----47,2547,2510 15-12
18-09-26350,0016,2515,18-0,84 -5,5% ----16,2516,252 13-2
18-09-26152,0015,7013,66-0,87 -6,4% ----15,7015,701 31-3
18-09-263954,0017,6012,19-0,79 -6,5% 10,9011,5017,6017,601 3-3
18-09-267055,0013,0011,52-0,82 -7,1% 10,2510,8013,0013,0025 31-3
18-09-262656,0011,0310,86-0,81 -7,5% 9,7510,1511,0311,0310 10-4
18-09-264058,008,809,55-0,74 -7,7% 8,508,908,808,8010 16:52
18-09-2635960,0010,538,49-0,75 -8,8% ----10,5310,531 7-4
18-09-2611865,005,256,08-0,60 -9,9% ----6,255,2534 17:02
18-09-2653470,003,574,19-0,54 -12,9% ----3,753,5735 17:27
18-09-2698175,002,692,84-0,40 -14,1% ----2,692,695 10-4
18-09-2625980,001,571,91-0,32 -16,8% ----1,801,572 17:08
18-09-2610285,001,041,30-0,27 -20,8% ----1,181,042 16:08
18-09-2621990,000,770,90-0,21 -23,3% ----0,770,771 10-4
18-09-2648795,000,550,64-0,15 -23,4% 0,40--0,550,552 9-4
18-09-26172100,000,450,45-0,10 -22,2% ----0,450,451 8-4
18-09-2652105,000,360,31-0,06 -19,4% ----0,360,3611 31-3
18-09-26275110,000,220,23-0,15 -65,2% ----0,220,2210 30-3
18-09-26174115,000,180,14-0,09 -64,3% ----0,180,182 24-3
18-09-26314120,000,090,09-0,06 -66,7% ----0,090,091 15:47
18-09-26146130,000,190,04-0,03 -75,0% ----0,190,191 24-2
18-09-264140,000,160,02-- -- ----0,160,162 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
18-12-262228,0036,2035,67-0,88 -2,5% ----36,7536,204 1-4
18-12-262330,0039,3033,69-0,88 -2,6% ----39,3039,303 2-3
18-12-26135,0029,8528,83-0,89 -3,1% ----29,8529,851 16-2
18-12-263540,0025,8024,17-0,88 -3,6% ----25,8025,802 7-4
18-12-26845,0019,3519,84-0,88 -4,4% ----19,3519,352 16:24
18-12-261950,0016,3015,95-0,82 -5,1% ----16,3016,301 10-4
18-12-262552,0016,3014,58-0,85 -5,8% 13,2013,9016,3016,302 18-3
18-12-26254,0014,1513,22-0,78 -5,9% 11,9012,6514,5014,152 31-3
18-12-264155,0014,0012,58-0,75 -6,0% ----14,0014,003 2-4
18-12-261756,0012,4511,98-0,75 -6,3% --25,0012,4512,451 1-4
18-12-262858,0010,6010,85-0,74 -6,8% ----10,6010,252 26-3
18-12-2676960,009,009,79-0,70 -7,2% 8,659,159,959,00537 17:01
18-12-2634065,006,607,48-0,67 -9,0% ----7,706,60127 17:01
18-12-2637370,004,805,60-0,58 -10,4% 4,805,105,504,808 16:57
18-12-2621475,004,254,18-0,56 -13,4% ----4,254,252 9-4
18-12-261.02880,002,883,04-0,41 -13,5% --5,003,162,887 9-4
18-12-2618185,002,302,24-0,36 -16,1% 0,75--2,302,305 10-4
18-12-261.89490,001,351,65-0,30 -18,2% ----1,451,354 16:30
18-12-2646795,001,151,19-0,21 -17,6% ----1,151,151 9-4
18-12-26929100,000,720,90-0,19 -21,1% ----0,790,6726 17:09
18-12-261.778110,000,420,55-0,19 -34,5% ----0,420,425 10-4
18-12-261.439120,000,200,29-0,10 -34,5% ----0,300,2023 17:05
18-12-261.382130,000,140,17-0,07 -41,2% ----0,140,141 10-4
18-12-261.182140,000,150,10-0,05 -50,0% ----0,150,1211 7-4
18-12-261.445160,000,060,03-0,02 -66,7% ----0,060,061 10-4
18-12-26743180,000,010,010,00 0,0% ----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--35,69-0,88 -2,5% --------0 --
19-03-27 30,00--33,73-0,89 -2,6% --------0 --
19-03-27 35,00--28,99-0,89 -3,1% 27,6528,80----0 --
19-03-27 40,00--24,56-0,88 -3,6% 23,1524,25----0 --
19-03-27 45,00--20,58-0,89 -4,3% --------0 --
19-03-27 50,00--17,00-0,86 -5,1% --------0 --
19-03-272452,0015,6015,65-0,79 -5,0% ----16,3515,6024 9-4
19-03-27 54,00--14,43-0,83 -5,8% --------0 --
19-03-274456,0013,2013,29-0,83 -6,2% 12,1512,7513,2013,1044 9-4
19-03-27 58,00--12,12-0,76 -6,3% --------0 --
19-03-27 60,00--11,13-0,78 -7,0% --------0 --
19-03-27 65,00--8,92-0,71 -8,0% --------0 --
19-03-272870,006,957,03-0,64 -9,1% ----6,956,952 30-3
19-03-27 75,00--5,49-0,54 -9,8% 4,755,15----0 --
19-03-27180,005,164,35-0,53 -12,2% ----5,165,062 7-4
19-03-27190,002,352,59-0,36 -13,9% 2,022,332,352,3510 15:41
19-03-272100,001,601,58-0,25 -15,8% 1,091,441,601,602 1-4
19-03-275110,001,281,01-0,21 -20,8% ----1,281,285 24-3
18-06-27330,0032,3533,79-0,89 -2,6% ----32,3532,353 18-2
18-06-27240,0030,5025,01-0,89 -3,6% ----30,5030,501 2-3
18-06-27 45,00--21,26-0,90 -4,2% --------0 --
18-06-271150,0018,0017,89-0,86 -4,8% ----18,0018,001 25-3
18-06-273155,0016,3014,95-0,82 -5,5% ----16,3016,304 18-3
18-06-2748160,0012,0012,31-0,84 -6,8% ----12,0012,001 9-4
18-06-2715870,007,508,11-0,63 -7,8% ----7,857,509 16:13
18-06-2743280,004,755,21-0,44 -8,4% ----4,784,7119 16:08
18-06-271.08490,002,903,39-0,42 -12,4% ----3,062,906 16:53
18-06-27303100,002,472,19-0,31 -14,2% ----2,472,4715 2-4
18-06-27415110,001,371,49-0,24 -16,1% ----1,371,371 10-4
18-06-27348120,001,001,04-0,21 -20,2% --5,001,001,005 9-4
18-06-27626140,000,550,52-0,09 -17,3% ----0,550,551 25-3
18-06-27847160,000,390,29-0,07 -24,1% ----0,390,3910 18-3
18-06-27250180,000,240,17-0,06 -35,3% --0,200,240,241 2-4
18-06-2737200,000,220,10-0,05 -50,0% ----0,220,221 23-2
18-06-274220,000,240,05-0,02 -40,0% ----0,240,244 12-2
18-06-2716300,000,250,01+0,24 +2400,0% ----0,250,255 2-12
17-12-27130,0038,3533,85-0,87 -2,6% ----38,3538,351 2-3
17-12-273440,0026,8525,79-0,93 -3,6% ----26,9526,857 31-3
17-12-27845,0023,4022,33-0,89 -4,0% ----23,4023,401 31-3
17-12-2712650,0021,5019,21-0,84 -4,4% ----21,5021,502 7-4
17-12-274055,0016,0016,45-0,79 -4,8% ----16,0016,003 24-3
17-12-2724260,0014,0014,04-0,77 -5,5% ----14,4014,006 10-4
17-12-271.85470,009,009,98-0,65 -6,5% --11,659,859,0010 16:55
17-12-2797480,006,656,93-0,55 -7,9% --21,606,656,651 15:35
17-12-271.23890,004,454,94-0,53 -10,7% 4,154,754,454,452 16:39
17-12-27686100,003,203,52-0,47 -13,4% 2,693,273,203,201 15:42
17-12-271.902110,002,932,48-0,37 -14,9% 1,742,312,932,9311 2-4
17-12-27285120,002,051,84-0,31 -16,8% ----2,052,051 8-4
17-12-27450140,001,001,04-0,21 -20,2% 0,381,391,001,001 10-4
15-12-28 30,00--34,21-0,90 -2,6% 29,7537,35----0 --
15-12-28 40,00--27,08-0,79 -2,9% 22,5530,30----0 --
15-12-28 45,00--24,17-0,82 -3,4% --------0 --
15-12-28 50,00--21,42-0,78 -3,6% --------0 --
15-12-28 55,00--18,87-0,80 -4,2% --------0 --
15-12-28160,0016,0516,62-0,77 -4,6% ----16,0516,052 16:13
15-12-28170,0013,5712,86-0,70 -5,4% ----13,5713,571 26-2
15-12-28380,0011,009,93-0,62 -6,2% ----11,0011,003 2-3
15-12-28 90,00--7,43-0,60 -8,1% --------0 --
15-12-28 100,00--5,68-0,48 -8,5% --------0 --
15-12-28 110,00--4,39-0,42 -9,6% --------0 --
15-12-2819120,004,003,45-0,39 -11,3% ----4,004,001 9-4
21-12-29130,0036,5035,40-0,97 -2,7% ----36,5036,501 31-3
21-12-29 40,00--29,15-0,88 -3,0% --------0 --
21-12-29145,0027,8526,39-0,87 -3,3% ----27,8527,851 23-3
21-12-29150,0027,0023,87-0,87 -3,6% ----27,0027,001 2-3
21-12-29 55,00--21,61-0,88 -4,1% --------0 --
21-12-29 60,00--19,53-0,83 -4,2% --------0 --
21-12-29 70,00--15,63-0,64 -4,1% --------0 --
21-12-29 80,00--12,78-0,61 -4,8% --------0 --
21-12-29 90,00--10,18-0,35 -3,4% --------0 --
21-12-29 100,00--8,30-0,27 -3,3% --------0 --
21-12-29 120,00--6,45-0,76 -11,8% --------0 --
21-12-297150,004,424,09-0,51 -12,5% ----4,424,427 24-3
20-12-30430,0035,0035,58-0,85 -2,4% ----35,0035,004 25-2
20-12-303040,0031,6029,69-0,83 -2,8% ----31,6031,5030 27-2
20-12-30245,0025,5027,13-0,84 -3,1% ----25,5025,502 23-2
20-12-30950,0024,0024,76-0,74 -3,0% 23,60--24,5024,002 16:08
20-12-30 55,00--22,30-0,46 -2,1% --------0 --
20-12-3025760,0021,4520,23-0,22 -1,1% ----21,4521,452 25-3
20-12-30470,0017,6516,82-0,03 -0,2% ----17,6517,653 1-4
20-12-30 80,00--13,94+0,22 +1,6% --------0 --
20-12-3027790,0011,2511,53+0,21 +1,8% ----11,2511,252 25-3
20-12-30 100,00--9,65+0,23 +2,4% --------0 --
20-12-30 120,00--7,55-0,25 -3,3% --------0 --
20-12-30 150,00--3,90+0,99 +25,4% --------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?