Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 63,8061,22+2,58 +4,2% 64,0861,161.186.00017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 6.400 (4.743 Calls, 1.657 Puts)
Totaal open interest bij opening 34.673 (21.741 Calls, 12.932 Puts)
Call / Put ratio 2,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,00--23,36-- -- 23,9027,90----0 --
15-05-26 40,00--18,36-- -- 20,3521,50----0 --
15-05-26 45,00--13,36-- -- 15,3516,50----0 --
15-05-26 46,00--12,36-- -- 14,3515,50----0 --
15-05-26 48,00--10,36-- -- 12,3513,50----0 --
15-05-263850,009,578,36+1,21 +14,5% 10,5511,309,579,556 15-5
15-05-26652,007,746,36+1,38 +21,7% 8,559,307,747,545 15-5
15-05-26 54,004,054,38-- -- 6,457,354,053,2060 14-5
15-05-26 54,50--3,90-- -- 6,206,65----0 --
15-05-264955,004,003,43+0,57 +16,6% 5,556,304,004,001 15-5
15-05-26155,503,752,97+0,78 +26,3% 5,205,653,753,751 15-5
15-05-2619156,005,002,53+2,47 +97,6% 4,585,305,103,10229 15-5
15-05-26 56,50--2,11-- -- 4,204,67----0 --
15-05-264557,003,851,74+2,11 +121,3% 3,584,274,221,9050 15-5
15-05-261157,503,151,37+1,78 +129,9% 3,123,743,152,202 15-5
15-05-267758,003,001,05+1,95 +185,7% 2,663,193,001,2161 15-5
15-05-261958,502,150,80+1,35 +168,8% 2,202,672,151,2613 15-5
15-05-266459,002,000,58+1,42 +244,8% 1,752,132,000,6519 15-5
15-05-261159,501,490,40+1,09 +272,5% 1,251,631,660,3021 15-5
15-05-2613460,001,060,25+0,81 +324,0% 0,801,141,180,20128 15-5
15-05-2612961,000,200,09+0,11 +122,2% 0,180,350,400,10148 15-5
15-05-2617662,000,080,03+0,05 +166,7% --0,110,100,0612 15-5
15-05-268063,000,020,01+0,01 +100,0% --0,050,020,023 15-5
15-05-267064,000,020,020,00 0,0% --0,030,020,022 15-5
15-05-2616265,000,020,01+0,01 +100,0% --0,010,020,023 15-5
15-05-2617766,000,010,07-0,06 -85,7% --0,010,010,015 15-5
15-05-265167,000,010,03-0,02 -66,7% --0,010,010,019 15-5
15-05-2613768,000,010,010,00 0,0% --0,100,020,018 15-5
15-05-264969,000,010,010,00 0,0% --0,100,010,012 15-5
15-05-2655370,000,010,02-0,01 -50,0% --0,010,010,013 15-5
15-05-261471,000,100,01-- -- --------3 8-5
15-05-2627272,000,010,010,00 0,0% --0,100,010,013 15-5
15-05-261573,000,190,01-- -- --------3 7-5
15-05-2625274,000,050,03+0,02 +66,7% --0,020,050,023 15-5
15-05-2628876,000,010,02-0,01 -50,0% --0,100,010,013 15-5
15-05-2619778,000,010,010,00 0,0% ----0,010,011 14-5
15-05-2615580,000,020,01+0,01 +100,0% --0,100,020,018 15-5
15-05-268584,000,010,08-0,07 -87,5% ----0,010,011 14-5
15-05-264088,000,050,02+0,03 +150,0% ----0,050,052 8-5
19-06-26 28,0036,0030,38-- -- ----36,5036,004 6-5
19-06-26 30,00--28,38-- -- --------0 --
19-06-26 35,00--23,38-- -- 25,2526,75----0 --
19-06-26140,0024,0018,39+2,85 +15,5% ----24,0024,001 6-5
19-06-26 44,00--14,42-- -- --------0 --
19-06-26 45,00--13,43+2,83 +21,1% --------0 --
19-06-26 46,00--12,46-- -- --------0 --
19-06-26 48,00--10,54-- -- --------0 --
19-06-26 50,0011,058,70+2,35 +27,0% 10,8511,3511,0511,058 15-5
19-06-26 51,009,087,84+1,24 +15,8% ----9,089,081 15-5
19-06-26 52,007,986,98+1,00 +14,3% ----8,007,983 15-5
19-06-26 53,005,116,20-- -- ----5,115,111 14-5
19-06-26 54,006,105,48+0,62 +11,3% ----6,106,101 15-5
19-06-26 55,006,754,79+1,96 +40,9% ----6,755,404 15-5
19-06-26 56,003,604,16-- -- ----4,003,6021 14-5
19-06-26 57,005,153,56+1,59 +44,7% ----5,155,003 15-5
19-06-26 58,004,503,05+1,45 +47,5% 4,244,634,503,909 15-5
19-06-26 59,003,802,63+1,17 +44,5% ----3,902,8624 15-5
19-06-2690660,003,452,26+1,19 +52,7% 3,223,503,452,3656 15-5
19-06-2650162,002,461,55+0,91 +58,7% 2,282,562,551,70148 15-5
19-06-26 64,001,751,12+0,63 +56,3% 1,611,871,801,2859 15-5
19-06-2686465,001,530,94+0,59 +62,8% 1,341,561,591,0648 15-5
19-06-2615666,001,220,79+0,43 +54,4% 1,111,341,250,9040 15-5
19-06-26 68,000,870,55+0,32 +58,2% 0,75--0,900,6148 15-5
19-06-261.65970,000,600,43+0,17 +39,5% 0,540,730,620,42112 15-5
19-06-26 72,000,420,28+0,14 +50,0% ----0,420,3522 15-5
19-06-264874,000,310,24+0,07 +29,2% 0,280,330,310,232 15-5
19-06-26 75,000,200,18+0,02 +11,1% 0,180,280,200,207 15-5
19-06-26 76,000,260,14-- -- 0,170,270,260,261 11-5
19-06-26 78,000,170,10+0,07 +70,0% ----0,170,113 15-5
19-06-26 80,000,140,07+0,07 +100,0% ----0,140,141 15-5
19-06-26 85,000,110,02+0,09 +450,0% 0,010,20----1 15-5
19-06-26 88,000,100,01-- -- ----0,100,103 6-5
19-06-26 90,000,030,01-- -- --2,130,030,032 13-5
19-06-2660595,000,080,03-- -- --0,050,080,053 7-5
19-06-26647100,000,100,02-- -- ----0,110,1012 20-4
19-06-26615105,000,110,02-- -- ----0,110,113 17-4
19-06-26305110,000,060,01-- -- ----0,060,065 7-4
19-06-26204115,000,030,01-- -- ----0,030,0315 10-4
19-06-26347120,000,020,01-- -- --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 30,00--28,38-- -- --------0 --
17-07-26 35,00--23,38-- -- 23,9527,95----0 --
17-07-26 40,00--18,41-- -- --------0 --
17-07-26 44,00--14,51-- -- --------0 --
17-07-26 45,00--13,55-- -- 15,4516,55----0 --
17-07-26 46,00--12,62-- -- --------0 --
17-07-26 48,00--10,83-- -- --------0 --
17-07-26 50,0010,509,17+1,33 +14,5% ----10,5010,501 15-5
17-07-26 51,00--8,37-- -- 10,1510,80----0 --
17-07-26 52,00--7,63-- -- --------0 --
17-07-26 53,00--6,92-- -- 8,509,10----0 --
17-07-26 54,004,756,27-- -- 7,758,305,004,754 13-5
17-07-26 55,00--5,65-- -- 7,057,55----0 --
17-07-26 56,006,005,06+0,94 +18,6% 6,456,856,005,4010 15-5
17-07-26 57,005,104,52+0,58 +12,8% 5,806,255,105,1011 15-5
17-07-26 58,005,504,05+1,45 +35,8% ----5,504,755 15-5
17-07-26 59,004,803,54+1,26 +35,6% 4,655,055,003,9314 15-5
17-07-26 60,004,473,12+1,35 +43,3% ----4,473,3926 15-5
17-07-26 62,003,382,45+0,93 +38,0% 3,313,623,602,7041 15-5
17-07-26 64,002,651,90+0,75 +39,5% 2,582,892,652,3013 15-5
17-07-26 66,002,061,47+0,59 +40,1% 2,002,282,061,673 15-5
17-07-26 68,000,961,13-0,17 -15,0% --------3 15-5
17-07-2624570,001,250,86+0,39 +45,3% 1,091,451,251,006 15-5
17-07-26 72,000,750,67+0,08 +11,9% 0,891,080,750,751 15-5
17-07-26 74,000,760,52-- -- --------12 13-5
17-07-26 76,000,420,40+0,02 +5,0% ----0,420,421 15-5
17-07-26 78,000,550,32-- -- 0,400,550,580,556 8-5
17-07-26 80,000,250,250,00 0,0% 0,250,410,250,255 15-5
17-07-26 84,000,220,12+0,10 +83,3% 0,220,240,220,2131 15-5
17-07-26 88,000,170,06-- -- ----0,170,176 11-5
21-08-26 35,00------ -- ---------- --
21-08-26 40,00------ -- ---------- --
21-08-26 45,00------ -- ---------- --
21-08-26 48,00------ -- ---------- --
21-08-26 50,00------ -- ---------- --
21-08-26 52,00------ -- ---------- --
21-08-26 54,00------ -- ---------- --
21-08-26 55,00------ -- ---------- --
21-08-26 56,00------ -- ---------- --
21-08-26 57,00------ -- ---------- --
21-08-26 58,00------ -- ---------- --
21-08-26 59,00------ -- ---------- --
21-08-26 60,00------ -- ---------- --
21-08-26 62,00------ -- ---------- --
21-08-26 64,00------ -- ---------- --
21-08-26 66,00------ -- ---------- --
21-08-26 68,00------ -- ---------- --
21-08-26 72,00------ -- ---------- --
21-08-26 76,00------ -- ---------- --
21-08-26 80,00------ -- ---------- --
18-09-26 28,00--30,38-- -- 30,9534,95----0 --
18-09-26 30,00--28,38-- -- --------0 --
18-09-26 35,00--23,40-- -- --------0 --
18-09-26 40,0050,1018,56+31,54 +169,9% 20,7521,5550,1050,101 23-12
18-09-26 45,0016,9014,13-- -- ----16,9016,901 7-5
18-09-26 48,00--11,76-- -- --------0 --
18-09-26 50,0012,4910,35+2,14 +20,7% 11,9512,6512,4912,491 15-5
18-09-26 52,009,459,00+0,45 +5,0% 10,5511,159,459,451 15-5
18-09-26 54,006,507,81-- -- 9,159,756,506,501 13-5
18-09-26 55,008,507,24+1,26 +17,4% 8,659,108,508,5090 15-5
18-09-26 56,006,406,71-- -- 8,058,456,405,854 14-5
18-09-26 58,006,605,74+0,86 +15,0% ----6,606,005 15-5
18-09-26 60,006,154,93+1,22 +24,7% 6,006,356,155,2057 15-5
18-09-26 65,004,163,17+0,99 +31,2% ----4,203,3095 15-5
18-09-26 70,002,742,04+0,70 +34,3% ----2,742,2564 15-5
18-09-26 75,001,771,34+0,43 +32,1% 1,641,871,801,4219 15-5
18-09-26 80,001,140,87+0,27 +31,0% ----1,240,9326 15-5
18-09-26 85,000,600,60-- -- 0,650,840,600,604 14-5
18-09-2650990,000,460,41+0,10 +24,4% 0,410,590,460,461 15-5
18-09-26 95,000,290,30-- -- ----0,290,294 14-5
18-09-26 100,000,170,21-- -- ----0,170,172 13-5
18-09-26 105,000,200,15-- -- 0,030,300,200,205 6-5
18-09-26 110,000,390,11-- -- 0,030,280,390,384 17-4
18-09-26 115,000,150,08-- -- ----0,190,1511 6-5
18-09-26 120,000,140,05-- -- ----0,140,141 7-5
18-09-26 130,000,150,02-- -- --0,210,150,151 17-4
18-09-264140,000,160,01-- -- --0,190,160,162 11-3
18-09-265160,000,080,03-- -- ----0,080,084 27-2
18-09-2610180,000,450,02+0,43 +2150,0% ----0,450,4510 7-11
18-12-262228,0036,2030,38+2,86 +9,4% 32,7533,2536,7536,204 1-4
18-12-26 30,0039,3028,38-- -- 30,7531,2539,3039,303 2-3
18-12-26135,0029,8523,45+2,83 +12,1% 25,7026,4529,8529,851 16-2
18-12-26 40,0020,7819,03-- -- ----20,7820,7820 12-5
18-12-26 45,0016,3515,15-- -- ----16,3516,3510 12-5
18-12-26 48,00--13,07-- -- 14,5015,55----0 --
18-12-26 50,0013,7711,88+1,89 +15,9% 13,4513,9013,7713,771 15-5
18-12-26 52,009,8010,62-- -- ----9,809,801 13-5
18-12-26 54,0011,609,41-- -- 10,8511,4011,6011,606 11-5
18-12-26 55,0010,008,89+1,11 +12,5% 10,2510,8010,0010,002 15-5
18-12-26 56,007,408,37-- -- ----7,407,402 14-5
18-12-26 58,008,207,42+0,78 +10,5% 8,659,108,207,953 15-5
18-12-26 60,008,006,48+1,52 +23,5% ----8,006,8525 15-5
18-12-2643865,005,754,80+1,21 +25,2% 5,756,155,755,0072 15-5
18-12-2642970,004,253,51+0,74 +21,1% 4,204,504,253,6935 15-5
18-12-2628275,002,942,56+0,70 +27,3% 3,023,352,942,7510 15-5
18-12-261.89880,002,171,88+0,29 +15,4% 2,182,472,171,9820 15-5
18-12-26 85,001,471,37+0,10 +7,3% 0,75--1,471,4710 15-5
18-12-26 90,001,091,04+0,05 +4,8% ----1,091,056 15-5
18-12-26 95,000,950,77+0,18 +23,4% 0,831,070,950,9512 15-5
18-12-26 100,000,620,62-- -- ----0,620,6220 14-5
18-12-26 110,000,420,31-- -- 0,290,540,420,412 13-5
18-12-26 120,000,040,17-- -- 0,200,420,040,0410 14-5
18-12-26 130,000,260,09-- -- 0,040,270,260,2610 12-5
18-12-26 140,000,070,05-- -- ----0,150,079 14-5
18-12-26 160,000,030,01-- -- ----0,030,0310 14-5
18-12-26 180,000,010,01-- -- --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--30,38-- -- --------0 --
19-03-27 30,00--28,41-- -- 29,1033,10----0 --
19-03-27 35,0022,2523,82-- -- ----22,2522,2510 13-5
19-03-27 40,00--19,79-- -- --------0 --
19-03-27 45,0016,1016,12-- -- 18,0518,6516,1016,101 14-5
19-03-27 48,00--14,23-- -- 15,6516,75----0 --
19-03-27 50,0013,0313,06-- -- 14,7015,2513,0512,9738 14-5
19-03-27 52,0015,6011,88-- -- ----16,3515,6024 9-4
19-03-27 54,00--10,83-- -- --------0 --
19-03-27 56,0014,509,88-- -- --------3 13-5
19-03-27 58,0010,008,94-- -- 10,2510,75----4 14-5
19-03-27 60,009,158,12+1,03 +12,7% ----9,159,153 15-5
19-03-27 65,006,956,32-- -- ----7,006,954 13-5
19-03-27 70,004,564,97-- -- ----4,564,5613 13-5
19-03-27 75,004,653,79+0,86 +22,7% 4,474,814,654,651 15-5
19-03-27 80,003,332,92+0,41 +14,0% 3,423,773,333,10788 15-5
19-03-27 85,002,772,24+0,53 +23,7% ----2,772,771 15-5
19-03-277190,001,601,75+0,49 +28,0% ----1,601,6010 14-5
19-03-27 100,001,201,08-- -- ----1,201,0912 13-5
19-03-27 110,000,750,72-- -- 0,730,970,760,7516 12-5
18-06-27330,0032,3528,51-- -- 30,8031,7032,3532,353 18-2
18-06-27 35,00--24,29-- -- --------0 --
18-06-27 40,0026,2020,55-- -- 22,5023,3526,2024,004 6-5
18-06-27 45,0017,1517,16-- -- ----17,2016,60309 14-5
18-06-27 50,0013,9714,00-- -- 15,6516,4013,9713,85299 14-5
18-06-27 55,0011,8011,38-- -- 12,7513,4011,8011,803 14-5
18-06-27 60,008,329,18-- -- 10,3510,959,908,324 13-5
18-06-27 70,006,305,93+0,37 +6,2% 6,757,206,306,304 15-5
18-06-27 80,004,453,74+0,71 +19,0% ----4,454,454 15-5
18-06-271.07690,002,952,44+0,51 +20,9% 2,793,002,952,607 15-5
18-06-27 100,001,621,59-- -- 1,822,221,621,6215 14-5
18-06-27 110,001,001,13-- -- ----1,001,0060 13-5
18-06-27 120,000,750,750,00 0,0% ----0,750,751 15-5
18-06-27 140,000,400,37-- -- ----0,400,401 14-5
18-06-27 160,000,360,17-- -- 0,150,410,360,365 4-5
18-06-27 180,000,150,08+0,07 +87,5% ----0,150,1510 15-5
18-06-27 200,000,120,04-- -- 0,010,220,120,121 12-5
18-06-27 220,000,240,02-- -- ----0,240,244 12-2
18-06-2716300,000,250,02+0,23 +1150,0% ----0,250,255 2-12
17-12-27 30,0032,1528,69-- -- 30,9531,9032,1532,1510 11-5
17-12-27 35,00--24,81+2,55 +10,3% --------0 --
17-12-27 40,0020,9621,36-- -- 23,3024,0520,9620,961 14-5
17-12-27 45,0019,5018,19-- -- ----19,5019,5010 13-5
17-12-27 50,0015,1515,37-- -- 17,0517,8515,1515,004 14-5
17-12-27 55,0014,7012,87+1,83 +14,2% 14,4015,1514,7014,703 15-5
17-12-27 60,0011,7810,81+0,97 +9,0% 12,1512,8511,8711,78620 15-5
17-12-27 70,008,807,67+1,13 +14,7% ----8,807,90649 15-5
17-12-271.66780,006,245,50+0,74 +13,5% 5,756,356,246,00543 15-5
17-12-27 90,004,494,01+0,48 +12,0% 4,424,834,493,919 15-5
17-12-27 100,002,953,05-- -- 3,123,612,952,951 14-5
17-12-27 110,002,502,30-- -- ----2,802,2079 6-5
17-12-27 120,001,801,52+0,28 +18,4% 1,682,051,801,801 15-5
17-12-27 140,000,820,95-0,13 -13,7% --------5 15-5
15-12-28 30,0030,0029,17+0,83 +2,8% ----30,0030,001 15-5
15-12-28 35,00--25,52-- -- 26,4032,45----0 --
15-12-28 40,00--22,45-- -- 23,5526,60----0 --
15-12-28 45,0019,3219,58-- -- 20,7023,7019,3219,321 14-5
15-12-28150,0018,5516,99+2,58 +15,2% ----18,5518,551 15-5
15-12-28 55,00--14,80-- -- --------0 --
15-12-28 60,0014,7012,92+1,78 +13,8% 13,7516,4014,7014,706 15-5
15-12-28 70,0010,359,81-- -- 10,4512,0010,3510,351 14-5
15-12-28 80,008,357,47-- -- 7,8010,058,358,356 13-5
15-12-28 90,006,935,74-- -- ----6,936,931 11-5
15-12-28 100,005,294,41-- -- ----5,295,291 11-5
15-12-28 110,003,503,34-- -- 3,354,683,503,501 12-5
15-12-28 120,002,912,67-- -- 2,613,652,912,915 7-5
21-12-29 25,00--33,36-- -- --------0 --
21-12-29 30,0030,1029,77-- -- ----32,4029,007 13-5
21-12-29 40,00--23,95-- -- --------0 --
21-12-29 45,0027,8521,43-- -- ----27,8527,851 23-3
21-12-29 50,0027,0018,93-- -- 19,3023,3527,0027,001 2-3
21-12-29 55,00--16,88-- -- --------0 --
21-12-29 60,0017,2015,34-- -- ----17,2017,204 12-5
21-12-29 70,00--11,88-- -- 12,2016,25----0 --
21-12-29 80,0010,009,02-- -- 9,7013,8510,0010,005 13-5
21-12-29 90,0010,007,39-- -- ----10,0010,008 8-5
21-12-29 100,00--6,13-- -- --------0 --
21-12-29 120,00--4,27-- -- --------0 --
21-12-29 150,004,422,54-- -- ----4,424,427 24-3
20-12-30 25,00--33,36-- -- --------0 --
20-12-30 30,0032,5029,59-- -- ----32,5032,503 14-5
20-12-30 40,0031,6024,58-- -- ----31,6031,5030 27-2
20-12-30 45,0033,1622,48-- -- ----33,1633,161 16-4
20-12-304650,0021,0020,05-- -- 20,7025,2021,0021,001 13-5
20-12-30755,0021,5018,55+2,95 +15,9% 18,8023,3021,5021,506 15-5
20-12-30 60,0019,0016,87+2,13 +12,6% 16,9021,0019,0019,006 15-5
20-12-30 70,0014,4013,63-- -- ----14,4014,401 14-5
20-12-30 80,0013,5011,42-- -- ----13,5013,504 7-5
20-12-30 90,0010,408,97-- -- ----10,4010,401 14-5
20-12-30 100,009,507,17-- -- 7,6512,159,509,501 12-5
20-12-30 120,006,994,44-- -- 5,409,906,996,9936 11-5
20-12-30 150,006,151,96-- -- 2,957,456,156,152 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?