Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 60,1460,96-0,82 -1,3% 60,8459,68248.83714:08

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 25.372 (14.961 Calls, 10.411 Puts)
Call / Put ratio 2,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,00--26,73-- -- --------0 --
15-05-26 40,00--21,73-- -- 20,5521,70----0 --
15-05-26 45,00--16,73-- -- --------0 --
15-05-26 46,00--15,73-- -- 14,5515,70----0 --
15-05-26 48,00--13,73-- -- --------0 --
15-05-26 50,0010,8811,73-0,85 -7,2% ----10,8810,882 17:06
15-05-26 52,0017,299,73-- -- 8,859,3517,2916,726 16-4
15-05-26 54,00--7,74-- -- --------0 --
15-05-26 55,006,946,76-- -- ----6,946,9410 7-5
15-05-26 56,005,205,79-0,59 -10,2% 4,915,255,204,10114 17:19
15-05-26 56,50------ -- ---------- --
15-05-26 57,003,924,85-0,93 -19,2% 3,954,563,923,284 17:05
15-05-26 57,50--4,40-- -- --------0 --
15-05-261058,003,153,96-0,73 -18,4% ----3,152,5015 17:06
15-05-26 58,50--3,54-- -- 2,713,18----0 --
15-05-26959,002,523,14-0,74 -23,6% ----2,521,7533 17:17
15-05-26 59,504,672,75-- -- 1,952,354,672,324 6-5
15-05-2610960,001,802,40-0,72 -30,0% 1,641,961,801,1545 17:17
15-05-26 61,001,151,73-0,58 -33,5% ----1,150,7446 17:28
15-05-26 62,000,651,24-0,59 -47,6% 0,650,800,780,4569 17:27
15-05-26 63,000,450,82-0,37 -45,1% ----0,450,3119 17:17
15-05-26 64,000,200,51-0,31 -60,8% --0,850,350,1724 16:32
15-05-26 65,000,140,33-0,19 -57,6% --1,500,140,105 17:12
15-05-26 66,000,090,21-0,12 -57,1% 0,030,110,150,0810 15:30
15-05-26 67,000,070,13-0,06 -46,2% ----0,070,072 12-5
15-05-26 68,000,050,08-0,03 -37,5% --0,600,050,044 16:50
15-05-26 69,000,010,05-0,04 -80,0% --0,600,010,011 12-5
15-05-2655670,000,080,02-- -- ----0,080,055 11-5
15-05-261471,000,100,01-- -- --------3 8-5
15-05-2627472,000,010,010,00 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 12-5
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
19-06-26 28,0036,0033,75-- -- 32,8533,3536,5036,004 6-5
19-06-26 30,00--31,75-- -- --------0 --
19-06-26 35,00--26,76-- -- 25,4026,90----0 --
19-06-26 40,0024,0021,77-- -- 20,9021,4524,0024,001 6-5
19-06-26 45,00--16,80-- -- 15,6016,75----0 --
19-06-26 46,00------ -- --------0 --
19-06-26 48,00--13,84-- -- --------0 --
19-06-26 50,0011,1111,91-0,80 -6,7% 11,0511,5011,1111,112 17:06
19-06-26 52,0011,5510,04-- -- 9,159,7011,5511,005 6-5
19-06-26 54,0010,658,26-- -- ----10,6510,6551 13-4
19-06-26 55,006,057,42-1,37 -18,5% 6,607,006,056,051 12-5
19-06-26 56,0011,096,62-- -- 5,856,2011,0911,0910 27-4
19-06-26 57,006,005,87-- -- ----6,006,003 11-5
19-06-26 58,007,505,16-- -- 4,444,747,507,501 6-5
19-06-26 59,003,624,50-0,88 -19,6% 3,834,173,623,621 12-5
19-06-2690960,003,303,90-0,60 -15,4% 3,343,503,552,86119 17:04
19-06-2650262,002,502,89-0,39 -13,5% 2,502,622,502,1289 17:28
19-06-26 64,001,612,11-0,50 -23,7% 1,691,921,611,6122 12-5
19-06-26 65,001,361,82-0,46 -25,3% --10,201,501,3022 16:52
19-06-2611866,001,051,50-0,45 -30,0% 1,321,381,251,058 12-5
19-06-26 68,000,821,08-0,26 -24,1% 0,810,990,820,795 16:40
19-06-261.54970,000,600,77-0,17 -22,1% 0,570,730,700,55142 16:33
19-06-26 72,000,350,55-0,20 -36,4% 0,320,550,400,3515 12-5
19-06-264974,000,320,39-0,10 -25,6% 0,250,410,340,307 15:32
19-06-26 75,000,230,35-0,12 -34,3% ----0,250,238 16:25
19-06-26 76,000,260,29-- -- ----0,260,261 11-5
19-06-26 78,000,220,21-- -- 0,050,240,220,223 11-5
19-06-26 80,000,150,16-0,01 -6,3% 0,100,120,150,151 12-5
19-06-26 85,000,100,07-- -- ----0,100,1013 11-5
19-06-26 88,000,100,04-- -- --0,170,100,103 6-5
19-06-26 90,000,080,03-- -- --2,130,080,088 11-5
19-06-26 95,000,080,01-- -- ----0,080,053 7-5
19-06-26647100,000,100,01-- -- 0,010,120,110,1012 20-4
19-06-26 105,000,110,03-- -- 0,010,110,110,113 17-4
19-06-26 110,000,060,01-- -- 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 --
17-07-26 40,00--21,78-- -- --------0 --
17-07-26 45,00--16,84-- -- --------0 --
17-07-26 46,00------ -- --------0 --
17-07-26 48,00--13,98-- -- 13,1013,85----0 --
17-07-26 50,00--12,13-- -- --------0 --
17-07-26 52,00--10,41-- -- 9,5010,10----0 --
17-07-26 54,00--8,80-- -- 7,958,50----0 --
17-07-26 55,00--8,03-- -- --------0 --
17-07-26 56,0011,307,32-- -- ----11,3011,301 29-4
17-07-26 57,00--6,64-- -- 5,956,35----0 --
17-07-26 58,008,206,00-- -- ----8,205,004 6-5
17-07-26 59,005,475,42-- -- ----5,475,471 11-5
17-07-26 60,003,904,89-0,99 -20,2% 4,294,563,903,901 12-5
17-07-26 62,003,223,91-0,69 -17,6% ----3,353,0923 16:13
17-07-26 64,002,503,10-0,60 -19,4% 2,632,892,742,5021 16:17
17-07-26 66,002,052,43-0,38 -15,6% 2,022,352,151,904 16:39
17-07-26 68,001,591,89-0,30 -15,9% 1,541,831,591,562 16:38
17-07-26 70,001,301,47-0,17 -11,6% --1,651,301,1517 17:16
17-07-26 72,001,051,13-- -- 0,871,101,141,054 8-5
17-07-26 74,000,760,85-0,09 -10,6% ----0,760,75155 12-5
17-07-26 76,000,700,65-- -- 0,470,760,700,701 11-5
17-07-26 78,000,550,48-- -- 0,340,520,580,556 8-5
17-07-26 80,000,330,36-0,03 -8,3% ----0,330,331 12-5
17-07-26 84,000,290,19-- -- 0,130,340,290,291 8-5
17-07-26 88,000,170,10-- -- ----0,170,176 11-5
18-09-26 28,00--33,75-- -- --------0 --
18-09-26 30,00--31,75-- -- --------0 --
18-09-26 35,00--26,77-- -- 24,2028,20----0 --
18-09-26 40,0050,1021,85+28,25 +129,3% ----50,1050,101 23-12
18-09-26 45,0016,9017,18-- -- 16,3516,9016,9016,901 7-5
18-09-26 50,0012,8013,01-- -- 12,1512,6512,8012,802 8-5
18-09-26 52,0015,2011,52-- -- 10,7011,1515,2015,201 14-4
18-09-26 54,0012,0010,13-- -- ----12,0012,004 6-5
18-09-26 55,008,509,47-0,97 -10,2% 8,759,108,508,5040 12-5
18-09-26 56,008,858,85-- -- ----9,158,857 7-5
18-09-26 58,007,857,67-- -- 7,007,358,157,8541 7-5
18-09-26 60,005,856,61-0,76 -11,5% ----5,855,852 15:56
18-09-26 65,004,154,44-0,29 -6,5% 3,974,294,263,7036 17:16
18-09-26 70,002,452,93-0,48 -16,4% 2,552,822,802,40112 12-5
18-09-26 75,001,711,90-0,19 -10,0% ----1,711,716 12-5
18-09-26 80,001,251,23-- -- ----1,451,187 7-5
18-09-26 85,000,690,79-0,10 -12,7% 0,610,810,690,691 12-5
18-09-26 90,000,460,52-0,06 -11,5% ----0,460,4650 12-5
18-09-26 95,000,390,37-- -- 0,220,460,390,391 7-5
18-09-26 100,000,270,28-- -- 0,090,360,270,2511 11-5
18-09-26 105,000,200,18-- -- ----0,200,205 6-5
18-09-26 110,000,390,13-- -- --0,290,390,384 17-4
18-09-26 115,000,150,08-- -- --0,280,190,1511 6-5
18-09-26 120,000,140,06-- -- ----0,140,141 7-5
18-09-26 130,000,150,02-- -- --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
18-12-26 28,0036,2033,74-- -- ----36,7536,204 1-4
18-12-26 30,0039,3031,74-- -- 30,9031,3539,3039,303 2-3
18-12-26 35,0029,8526,77-- -- ----29,8529,851 16-2
18-12-26 40,0020,7822,06-1,28 -5,8% 21,2521,9020,7820,7820 12-5
18-12-26 45,0016,3517,84-1,49 -8,4% 16,9517,5516,3516,3510 12-5
18-12-26 50,0012,8314,14-1,31 -9,3% ----12,8312,831 12-5
18-12-26 52,0016,3012,78-- -- 12,0012,5016,3016,302 18-3
18-12-26 54,0011,6011,55-- -- 10,8011,2511,6011,606 11-5
18-12-26 55,009,8510,92-1,07 -9,8% ----9,859,7512 12-5
18-12-26 56,0011,0010,35-- -- 9,6510,1011,0011,001 13-4
18-12-26 58,0011,509,31-- -- 8,609,0511,509,803 6-5
18-12-26 60,007,408,31-0,91 -11,0% 7,658,057,507,3016 15:57
18-12-26 65,005,506,17-0,67 -10,9% ----5,905,454 15:43
18-12-26 70,004,034,55-0,52 -11,4% --5,004,054,0321 12-5
18-12-2628475,002,883,34-0,46 -13,8% 3,103,272,902,882 12-5
18-12-26 80,002,122,43-0,31 -12,8% --5,002,262,0557 12-5
18-12-2621285,001,781,80-0,18 -10,0% 1,561,701,781,781 11-5
18-12-26 90,001,151,35-0,20 -14,8% 1,131,301,151,1531 12-5
18-12-26 95,000,871,00-0,13 -13,0% 0,780,980,870,875 12-5
18-12-26 100,000,680,74-0,06 -8,1% 0,610,770,680,685 12-5
18-12-26 110,000,440,48-- -- ----0,440,44200 11-5
18-12-26 120,000,300,31-- -- 0,200,430,300,2926 11-5
18-12-26 130,000,260,22+0,04 +18,2% ----0,260,2610 12-5
18-12-26 140,000,150,16-0,01 -6,3% 0,060,200,150,153 12-5
18-12-26 160,000,050,10-0,05 -50,0% ----0,050,051 12-5
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-- -- 31,2535,25----0 --
19-03-27 30,00--31,77-- -- 29,3033,30----0 --
19-03-27 35,00--26,99-- -- --------0 --
19-03-27 40,00--22,70-- -- 21,7522,90----0 --
19-03-27 45,0017,8518,89-1,04 -5,5% 18,1018,8517,8517,603 12-5
19-03-27 50,0014,4215,50-1,08 -7,0% ----14,4214,422 12-5
19-03-27 52,0015,6014,26-- -- ----16,3515,6024 9-4
19-03-27 54,00--13,04-- -- 12,2012,90----0 --
19-03-27 56,0014,5011,91-- -- ----14,5014,502 6-5
19-03-27 58,0010,0010,87-0,87 -8,0% 10,1510,6510,0010,0011 12-5
19-03-27 60,009,809,90-- -- 9,209,709,809,802 8-5
19-03-27 65,007,727,78-- -- 7,157,607,727,721 8-5
19-03-27 70,005,656,08-0,43 -7,1% ----5,655,655 15:17
19-03-27 75,004,604,74-- -- ----4,634,604 7-5
19-03-27 80,003,543,71-- -- ----3,543,47960 8-5
19-03-27 85,002,902,87-- -- 2,542,862,902,908 6-5
19-03-27 90,002,142,20-- -- 1,922,192,152,142 7-5
19-03-27 100,001,491,39-- -- ----1,491,491 7-5
19-03-27 110,000,750,88-0,13 -14,8% 0,640,940,760,7516 15:39
18-06-27 30,0032,3531,82-- -- --59,8532,3532,353 18-2
18-06-27 40,0026,2023,33-- -- 22,5523,1026,2024,004 6-5
18-06-27 45,00--19,70-- -- --------0 --
18-06-27 50,0016,7516,45-- -- ----16,7516,753 11-5
18-06-27 55,0012,7013,58-0,88 -6,5% ----12,7012,303 16:41
18-06-27 60,0010,0011,06-1,06 -9,6% 9,90--10,0010,001 12-5
18-06-27 70,006,507,28-0,78 -10,7% 6,557,106,706,508 12-5
18-06-27 80,004,254,70-0,45 -9,6% 4,274,674,254,254 12-5
18-06-27 90,002,723,09-0,37 -12,0% 2,743,052,852,723 12-5
18-06-27321100,002,002,04-0,18 -8,8% ----2,002,002 7-5
18-06-27 110,001,291,40-- -- 1,151,461,401,2958 7-5
18-06-27 120,000,950,95-- -- ----0,950,951 8-5
18-06-27 140,000,450,53-- -- 0,350,570,450,45250 8-5
18-06-27 160,000,360,32-- -- 0,140,420,360,365 4-5
18-06-27250180,000,180,21-- -- 0,030,350,180,181 7-5
18-06-27 200,000,120,16-0,04 -25,0% --0,400,120,121 12-5
18-06-27 220,000,240,11-- -- ----0,240,244 12-2
18-06-2716300,000,250,06+0,19 +316,7% ----0,250,255 2-12
17-12-27 30,0032,1531,95-- -- ----32,1532,1510 11-5
17-12-27 40,0026,0024,22-- -- ----26,0025,152 6-5
17-12-27 45,0023,4020,82-- -- 20,0020,6523,4023,401 31-3
17-12-27 50,0017,6017,81-- -- ----17,6017,6030 7-5
17-12-27 55,0014,1015,22-1,12 -7,4% ----14,6014,102 12-5
17-12-27 60,0011,8012,83-1,03 -8,0% ----12,2011,8021 12-5
17-12-272.16970,008,459,25-0,55 -5,9% 8,509,158,558,4521 12-5
17-12-27 80,006,206,70-0,50 -7,5% --21,606,206,00285 17:16
17-12-27 90,004,364,85-0,49 -10,1% ----4,404,363 12-5
17-12-27 100,003,463,41+0,05 +1,5% 3,053,463,463,152 17:29
17-12-27 110,002,502,54-- -- 2,142,572,802,2079 6-5
17-12-27 120,002,251,87-- -- ----2,251,458 6-5
17-12-27 140,001,001,06-- -- 0,751,151,001,001 11-5
15-12-28 30,0038,0032,52-- -- ----38,0038,001 30-4
15-12-28 40,00--25,49-- -- --------0 --
15-12-28 45,00--22,60-- -- 20,4523,50----0 --
15-12-28 50,00--19,85-- -- --------0 --
15-12-28 55,00--17,43-- -- 15,9518,50----0 --
15-12-28 60,0015,3015,26-- -- 13,40--15,3015,302 11-5
15-12-28 70,0012,0011,77-- -- ----12,0012,001 7-5
15-12-28 80,008,969,06-- -- ----8,968,961 11-5
15-12-28 90,006,936,95-- -- ----6,936,931 11-5
15-12-28 100,005,295,32-- -- 4,296,005,295,291 11-5
15-12-28 110,003,504,14-0,64 -15,5% ----3,503,501 12-5
15-12-28 120,002,913,22-- -- ----2,912,915 7-5
21-12-29 30,0037,4733,37-- -- ----37,4737,471 29-4
21-12-29 40,00--27,21-- -- --------0 --
21-12-29 45,0027,8524,45-- -- 21,4525,5027,8527,851 23-3
21-12-29 50,0027,0021,92-- -- ----27,0027,001 2-3
21-12-29 55,00--19,66-- -- --------0 --
21-12-29 60,0017,2017,58-0,38 -2,2% 15,0519,1017,2017,204 12-5
21-12-29 70,00--14,38-- -- --------0 --
21-12-29 80,00--11,60-- -- --------0 --
21-12-29 90,0010,009,52-- -- ----10,0010,008 8-5
21-12-29 100,00--7,75-- -- --------0 --
21-12-29 120,00--5,53-- -- --------0 --
21-12-29 150,004,423,52-- -- 1,625,254,424,427 24-3
20-12-30 30,0038,0033,36-- -- ----38,0038,005 28-4
20-12-30 40,0031,6027,84-- -- 25,0029,5531,6031,5030 27-2
20-12-30 45,0033,1625,35-- -- 22,8027,1033,1633,161 16-4
20-12-30 50,0021,5023,10-1,60 -6,9% 19,00--22,7521,5031 12-5
20-12-30155,0027,5021,02-0,63 -3,0% ----27,5027,501 16-4
20-12-30 60,0019,7019,23+0,47 +2,4% ----19,7019,703 17:17
20-12-30 70,0020,7516,09-- -- 13,7517,7020,7520,104 22-4
20-12-30 80,0013,5013,58-- -- ----13,5013,504 7-5
20-12-30 90,0011,2611,51-0,25 -2,2% ----11,2611,22257 12-5
20-12-30 100,009,509,72-0,22 -2,3% ----9,509,501 17:17
20-12-30 120,006,997,24-- -- ----6,996,9936 11-5
20-12-30 150,006,154,96-- -- ----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?