Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 85,5686,06-0,50 -0,6% 85,8684,9049.37909:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 1.381 (1.004 Calls, 377 Puts)
Totaal open interest bij opening 12.859 (8.649 Calls, 4.210 Puts)
Call / Put ratio 2,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 35,00--51,65-- -- --------0 --
20-11-26 40,0028,7546,66-- -- --------0 16-9
20-11-26 45,00--41,67-- -- --------0 --
20-11-26 50,0028,4836,68-- -- ----28,4828,483 14-10
20-11-26 52,00--34,68-- -- --------0 --
20-11-26 54,0013,5132,69-- -- --------0 11-9
20-11-26 56,0014,2530,69-- -- ----14,2514,251 6-10
20-11-26 57,00--29,69-- -- --------0 --
20-11-26 58,0029,0028,70-- -- ----29,0029,001 23-10
20-11-26 59,00--27,70-- -- --------0 --
20-11-263960,0027,8026,70-0,52 -1,9% ----27,8027,803 26-10
20-11-26 62,0010,5624,71-- -- ----10,5610,561 8-10
20-11-26 64,0024,2022,72-- -- ----24,4023,204 23-10
20-11-26 66,0018,6120,75-- -- ----18,6118,611 20-10
20-11-26 68,0018,0218,79-0,77 -4,1% ----18,0218,021 17:07
20-11-26 70,0017,3716,86-- -- ----17,3716,855 23-10
20-11-26 72,0016,9014,96-- -- 1,47--17,0016,902 26-10
20-11-26 74,0013,0013,11-0,11 -0,8% 0,10--13,0013,007 16:37
20-11-26 76,0011,1911,29-0,10 -0,9% ----11,1911,191 27-10
20-11-26 78,0010,779,56-- -- --12,15----1 26-10
20-11-26 80,007,177,91-0,74 -9,4% ----7,807,1711 17:07
20-11-26 82,006,806,40-- -- ----7,106,803 26-10
20-11-26 84,004,495,05-0,56 -11,1% 2,60--5,524,4916 17:05
20-11-26 86,003,303,90-0,60 -15,4% ----3,683,3033 17:15
20-11-26 88,002,682,90-0,22 -7,6% ----3,202,6844 14:46
20-11-26 90,001,792,19-0,40 -18,3% ----2,501,7935 17:07
20-11-26 92,001,351,57-0,22 -14,0% ----1,651,3532 16:03
20-11-26 94,000,831,13-0,30 -26,5% ----1,190,8317 17:10
20-11-26 96,000,550,78-0,23 -29,5% 0,50--0,840,5516 17:09
20-11-26 100,000,510,36-- -- ----0,570,5023 26-10
18-12-26 28,0043,2058,70-- -- ----43,2043,202 31-8
18-12-26 30,0041,2056,71-- -- ----41,2041,202 31-8
18-12-26 35,0027,8651,73-- -- ----27,8627,861 22-5
18-12-26 40,0031,0046,76-- -- ----31,0031,006 7-10
18-12-26 45,0039,5041,80-- -- ----39,5039,507 21-10
18-12-26 46,00--40,80-- -- --------0 --
18-12-26 48,0022,4538,83-- -- ----22,4522,451 4-9
18-12-26 50,0036,0036,85-- -- ----36,0036,001 22-10
18-12-26 52,0019,5234,88-- -- --------0 31-8
18-12-26 54,0016,2032,91-- -- --------0 14-9
18-12-26 55,0032,5031,92+0,58 +1,8% ----32,5032,503 11:00
18-12-26 56,0029,1030,94-- -- ----29,1029,101 20-10
18-12-26 58,0016,7028,98-- -- ----16,7016,702 8-10
18-12-26 59,00--28,00-- -- --------0 --
18-12-26 60,0029,3027,02-- -- ----29,3029,305 26-10
18-12-26 62,008,4025,07-- -- --------0 1-10
18-12-26 64,00--23,13-- -- --------0 --
18-12-2644565,0022,0022,18-0,18 -0,8% --25,0022,7022,006 14:26
18-12-26 66,0019,0121,22-- -- ----19,0119,011 20-10
18-12-26 68,0013,1519,31-- -- ----13,1513,151 15-10
18-12-26 70,0016,6217,42-0,80 -4,6% 1,0030,0016,9016,6225 17:17
18-12-26 72,0015,8115,58-- -- ----15,8114,19110 22-10
18-12-2614174,0015,7313,82-0,53 -3,8% ----15,7315,733 26-10
18-12-26 75,0013,3912,94+0,45 +3,5% --28,0013,5512,909 13:49
18-12-26 76,0013,5012,08-- -- ----13,5012,505 23-10
18-12-26 78,0011,4010,49-- -- ----11,4011,401 26-10
18-12-26 80,008,309,00-0,70 -7,8% 5,50--9,718,308 17:11
18-12-26 82,007,007,59-0,59 -7,8% 6,75--7,507,004 17:05
18-12-26 84,005,756,30-0,55 -8,7% 5,50--6,855,7511 17:06
18-12-26 85,005,155,74-0,59 -10,3% ----5,505,153 17:06
18-12-26 86,005,555,16+0,39 +7,6% ----5,555,551 13:42
18-12-269088,004,454,21-0,35 -8,3% ----4,454,451 13:47
18-12-26 90,003,043,38-0,34 -10,1% 1,004,003,733,0465 17:03
18-12-26 92,002,362,65-0,29 -10,9% ----2,462,3643 15:57
18-12-26 94,002,002,08-0,08 -3,8% ----2,002,00155 14:16
18-12-26 95,001,531,79-0,26 -14,5% 0,532,501,531,534 17:12
18-12-26 100,000,800,96-0,16 -16,7% 0,10--0,850,80114 17:21
18-12-26 104,00--0,52-- -- --------0 --
18-12-261.554110,000,240,22-0,03 -13,6% ----0,240,2416 26-10
18-12-26 120,000,100,04-- -- --1,000,100,105 23-10
18-12-261.367130,000,010,010,00 0,0% ----0,010,011 11:12
18-12-261.090140,000,100,03-- -- --0,110,100,102 23-10
18-12-261.392160,000,070,01-- -- ----0,070,072 15-10
18-12-26743180,000,010,01-- -- ----0,010,015 1-6
18-12-2670200,000,010,01-- -- ----0,010,012 24-6
18-12-265220,000,690,01+0,68 +6800,0% ----0,690,695 5-11
18-12-2616300,000,010,03-- -- ----0,010,011 27-7
15-01-27 45,00--41,97-- -- --------0 --
15-01-27 50,00--37,06-- -- --------0 --
15-01-27 55,00--32,18-0,54 -1,7% --------0 --
15-01-27 58,00--29,26-0,54 -1,8% --------0 --
15-01-27 60,00--27,32-- -- --------0 --
15-01-27 64,00--23,48-- -- --------0 --
15-01-27 68,0020,9419,72-- -- ----20,9420,942 26-10
15-01-27 70,00--17,88-- -- --------0 --
15-01-27372,0016,4216,14-0,53 -3,3% ----16,4216,423 23-10
15-01-27 74,00--14,41-- -- --------0 --
15-01-27 76,0011,0912,79-0,50 -3,9% ----11,0911,093 21-10
15-01-27 78,009,6511,22-- -- ----9,909,653 21-10
15-01-27 80,0010,629,76-- -- ----10,6210,622 26-10
15-01-27 82,007,708,42-0,72 -8,6% ----7,707,705 17:13
15-01-271684,006,607,14-0,37 -5,2% ----6,606,6010 17:19
15-01-27 86,006,006,04-0,04 -0,7% ----6,006,003 13:59
15-01-27 88,005,005,10-0,10 -2,0% ----5,005,002 16:36
15-01-27 90,004,804,19-- -- ----5,304,6015 26-10
15-01-27 92,003,203,48-0,28 -8,0% ----3,453,205 16:03
15-01-27 94,003,052,82-0,22 -7,8% ----3,053,0510 12:23
15-01-27 96,002,302,29+0,01 +0,4% ----2,302,292 27-10
15-01-27 100,001,761,47-- -- --1,651,761,762 26-10
15-01-27 104,000,900,95-0,05 -5,3% ----0,950,9031 16:38
19-03-27 28,0035,8558,92-- -- ----35,8535,851 27-7
19-03-27 30,00--56,95-- -- --------0 --
19-03-27 35,0031,7552,04-- -- ----31,7531,7510 19-5
19-03-27 40,0044,6047,17-- -- ----44,6044,6010 19-10
19-03-27 45,0026,8042,32-- -- ----26,8026,801 28-7
19-03-27 46,0027,2541,35-- -- --------0 14-8
19-03-27 48,0031,2539,42-- -- ----31,2531,251 13-10
19-03-27 50,0035,7537,50-- -- ----35,7535,753 20-10
19-03-27 52,0036,2535,57+0,68 +1,9% ----36,2536,251 27-10
19-03-27 54,0029,0733,66-- -- ----29,0729,071 16-10
19-03-27 56,0030,0031,77-- -- ----30,0030,001 21-10
19-03-2718958,0018,9429,90-0,53 -1,8% ----18,9418,945 9-10
19-03-27 60,0025,8028,04-- -- ----25,9025,8011 19-10
19-03-27 65,0024,8023,52-- -- ----24,8024,0013 23-10
19-03-27 70,0019,2019,28-0,08 -0,4% ----19,2019,205 15:07
19-03-27 75,0014,2615,43-- -- --------2 23-10
19-03-27 80,0011,6612,01-0,35 -2,9% ----12,2011,6219 14:42
19-03-27 85,008,829,11-0,29 -3,2% ----9,448,8221 14:42
19-03-27 90,006,356,74-0,39 -5,8% ----6,356,356 17:29
19-03-278595,005,054,87-0,29 -6,0% ----5,055,054 11:00
19-03-27 100,003,933,46+0,47 +13,6% ----3,933,933 17:19
19-03-27 105,00------ -- --------0 --
19-03-27 110,001,821,67+0,15 +9,0% ----1,831,8110 27-10
19-03-27 120,000,910,83-- -- ----1,050,9111 26-10
19-03-27 140,000,300,24-- -- ----0,300,301 26-10
18-06-27 28,00--59,10-- -- --------0 --
18-06-27 30,0054,4557,15-- -- ----54,4554,451 19-10
18-06-27 35,0021,6552,30-- -- --------0 1-7
18-06-27 40,0048,1547,49-- -- ----48,1548,152 23-10
18-06-27 45,0031,3542,70-- -- ----31,3530,906 9-10
18-06-27 46,0024,1041,75-- -- --------2 25-9
18-06-27648,0022,8539,86-0,52 -1,3% --------0 18-9
18-06-27 50,0037,7037,99-0,29 -0,8% ----37,7037,7013 16:04
18-06-27 52,00--36,13-- -- --------0 --
18-06-27 54,0021,0034,28-- -- --------0 11-8
18-06-2759955,0029,0033,38-0,53 -1,6% ----29,0028,0513 16-10
18-06-27 56,0033,0032,47-- -- ----33,0033,004 26-10
18-06-27 58,0028,3030,65-- -- ----28,4028,2012 19-10
18-06-27 60,0029,6528,90-- -- ----29,6529,6520 26-10
18-06-27 65,0020,7524,66-- -- ----20,7520,753 16-10
18-06-27 70,0019,1520,74-- -- ----19,1519,151 21-10
18-06-27 75,0017,5017,17-- -- 15,00--17,5017,501 26-10
18-06-27 80,0013,3713,97-0,60 -4,3% ----14,4813,3727 17:17
18-06-27 85,0010,8511,22-0,37 -3,3% ----11,6410,8517 14:42
18-06-27 90,008,578,89-0,32 -3,6% ----9,218,573 14:42
18-06-27 95,007,076,96-- -- ----7,097,0610 23-10
18-06-27 100,005,655,39+0,26 +4,8% --6,505,655,652 13:06
18-06-27 105,00------ -- --------0 --
18-06-27 110,003,273,12+0,15 +4,8% 0,24--3,303,272 12:45
18-06-27383120,001,901,81-0,11 -6,1% ----1,901,906 10:46
18-06-27 140,000,660,65-- -- --3,600,660,6612 23-10
18-06-27 160,000,230,26-- -- ----0,230,2341 19-10
18-06-27 180,000,100,12-- -- ----0,100,1016 20-10
18-06-27 200,000,070,06-- -- ----0,070,071 26-10
18-06-27 220,000,240,04-- -- ----0,240,244 12-2
18-06-2716300,000,250,01+0,24 +2400,0% ----0,250,255 2-12
17-09-27 30,00--57,18-- -- --------0 --
17-09-27 35,00--52,33-- -- --------0 --
17-09-27 40,00--47,53-0,55 -1,2% --------0 --
17-09-27 45,00--42,82-- -- --------0 --
17-09-27 50,00--38,19-- -- --------0 --
17-09-27 52,00--36,36-- -- --------0 --
17-09-27 54,00--34,56-- -- --------0 --
17-09-27 56,00--32,82-0,50 -1,5% --------0 --
17-09-27 58,0015,7431,10-- -- ----15,7415,744 29-9
17-09-27 60,0030,5529,42-- -- ----30,5530,551 23-10
17-09-27 65,00--25,41-- -- --------0 --
17-09-27 70,0023,3021,73-- -- ----23,3023,301 23-10
17-09-27 75,0017,7718,37-0,60 -3,3% ----17,7717,686 17:12
17-09-27 80,0016,0915,39-- -- ----16,3716,0613 23-10
17-09-27 85,0012,9412,76+0,18 +1,4% ----12,9412,941 27-10
17-09-27 90,0010,0010,47-0,47 -4,5% ----10,849,988 17:12
17-09-27 95,008,058,55-- -- ----8,058,002 22-10
17-09-27 100,007,356,92-- -- ----7,357,351 23-10
17-09-27 105,00------ -- --------0 --
17-09-279110,005,154,53-0,21 -4,6% ----5,155,151 26-10
17-09-27 120,002,592,92-- -- ----2,592,591 20-10
17-09-27 140,00--1,26-- -- --------0 --
17-12-27 30,0039,5057,18-- -- --------1 25-9
17-12-27 35,0025,0052,41-- -- ----25,0025,001 22-6
17-12-27 40,0038,9047,65-- -- --------25 22-10
17-12-27 45,0040,2042,99-- -- ----40,2040,201 20-10
17-12-27 50,0037,7538,48-0,73 -1,9% --40,0037,7537,751 15:32
17-12-27 55,0035,4034,16-- -- --------1 26-10
17-12-27 60,0029,5030,02-0,52 -1,7% --50,0029,5029,503 17:00
17-12-27 70,0023,7522,72-- -- ----23,7523,754 26-10
17-12-27 80,0016,5016,66-0,16 -1,0% ----16,5016,5016 15:54
17-12-27 90,0011,8512,29-0,44 -3,6% ----11,8511,8510 17:28
17-12-27 100,008,408,60-0,20 -2,3% 6,00--8,758,4038 15:44
17-12-27 110,006,256,00-- -- --8,356,256,251 26-10
17-12-27 120,004,254,10+0,15 +3,7% ----4,254,257 10:49
17-12-27 140,001,761,95-0,19 -9,7% --------3 13:53
16-06-28 30,0041,0057,20-- -- ----41,0041,006 21-8
16-06-28 35,00--52,45-- -- --------0 --
16-06-28 40,0032,7047,90-- -- --------0 18-8
16-06-28 45,0024,7543,56-- -- ----24,7524,751 27-7
16-06-28 50,0041,1539,38-- -- ----41,1541,152 26-10
16-06-28 55,00--35,46-- -- --------0 --
16-06-28 60,0033,0031,74-- -- ----33,0033,001 23-10
16-06-28 70,0022,0025,10-- -- ----22,0022,001 16-10
16-06-28 80,0020,9519,52-- -- ----20,9520,9279 26-10
16-06-28 90,0015,3315,09-- -- 1,50--15,3315,331 23-10
16-06-28 100,0011,5911,50+0,09 +0,8% ----11,5911,5920 27-10
16-06-28 110,004,298,68-- -- --------1 23-10
16-06-28 120,006,806,50-- -- ----6,806,801 23-10
16-06-28 140,00--3,71-- -- --------0 --
16-06-28 150,00--2,82-- -- --------0 --
15-12-28 30,0052,2057,23-- -- ----52,2052,202 15-10
15-12-28 35,0053,0052,59-- -- ----53,0053,001 23-10
15-12-28 40,0043,2048,21-- -- --------2 26-10
15-12-28 45,0045,8044,04-- -- ----45,8045,8010 23-10
15-12-28 50,0037,8040,04-- -- ----37,8037,801 19-10
15-12-28 55,0036,0036,41-- -- ----36,0036,0010 22-10
15-12-2836960,0034,3532,94-0,38 -1,2% ----34,3534,351 26-10
15-12-28 70,0028,2526,84+1,41 +5,3% --------1 17:21
15-12-28 80,0021,5021,64-0,14 -0,6% 19,00--21,5021,506 16:36
15-12-28 90,0018,6317,43-- -- ----18,6318,631 26-10
15-12-28 100,0013,1013,99-- -- ----13,1013,102 21-10
15-12-28 110,0011,1511,14-- -- ----11,1511,1520 23-10
15-12-28 120,009,458,85-- -- ----9,459,451 23-10
15-12-28 140,00--5,60-- -- --------0 --
15-12-28 150,00--4,54-- -- --------0 --
21-12-29 25,00--62,10-- -- --------0 --
21-12-29 30,0052,5057,43-- -- ----52,5052,501 16-10
21-12-29 40,0047,0049,06-- -- ----47,0047,001 19-10
21-12-29 45,0032,0045,33-- -- --------0 28-7
21-12-29 50,0029,7041,87-- -- --------0 14-9
21-12-29 55,0025,8738,61-- -- --------0 30-7
21-12-29 60,0024,2035,58-- -- --------1 19-10
21-12-29 70,0028,8030,16-- -- ----28,8028,801 21-10
21-12-292280,0025,2525,48-0,09 -0,4% ----25,2525,255 27-10
21-12-29 90,0014,0021,46-- -- --------0 17-9
21-12-29 100,0011,1018,23-- -- --------0 19-8
21-12-29 110,00--15,42-- -- --------0 --
21-12-29 120,0013,2012,97-- -- ----13,2013,201 23-10
21-12-29 150,007,757,91-- -- ----7,757,7510 22-10
21-12-29 200,00--3,54-- -- --------0 --
20-12-30 25,0061,7062,15-- -- ----61,7061,701 22-10
20-12-30 30,0058,0057,64+0,36 +0,6% ----58,0058,004 10:52
20-12-30 40,0047,9549,99-- -- --------1 21-10
20-12-30 45,0036,7346,59-- -- ----36,7336,732 9-10
20-12-30 50,0033,6543,47-- -- 22,40--33,6533,652 9-10
20-12-30 55,0042,0040,56-- -- ----42,0042,002 23-10
20-12-30 60,0036,0037,90-- -- --------1 21-10
20-12-30 70,0029,7033,00-3,30 -10,0% --------1 17:17
20-12-30 80,0027,2328,79-- -- ----27,2327,234 19-10
20-12-30 90,0025,0025,16-- -- ----25,0025,001 26-10
20-12-30 100,0020,5022,07-- -- --------2 22-10
20-12-30 110,0020,0019,21-- -- ----20,0020,001 26-10
20-12-30 120,0015,7516,85-1,10 -6,5% --------1 13:08
20-12-30 150,0010,8011,14-- -- --------1 23-10
20-12-30 200,006,226,11-- -- ----6,226,224 23-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by