Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 36,55535,27+1,29 +3,6% 36,6735,511.559.09515:16

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 4.127 (1.475 Calls, 2.652 Puts)
Totaal open interest bij opening 27.023 (18.115 Calls, 8.908 Puts)
Call / Put ratio 0,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 18,00--0,01-- -- --------0 --
20-11-26120,000,030,01-- -- ----0,030,031 13-10
20-11-26 22,00--0,01-- -- --------0 --
20-11-26 24,00--0,02-- -- --------0 --
20-11-26 25,000,050,01-- -- ----0,050,051 19-10
20-11-26 26,000,060,02-- -- ----0,060,062 23-10
20-11-26 27,000,110,01-- -- --0,12----1 26-10
20-11-26 28,000,100,02-- -- ----0,100,09455 30-10
20-11-26 28,50--0,04-- -- --------1 26-10
20-11-26 29,000,150,05-- -- 0,06--0,150,152 29-10
20-11-26 29,500,200,08-- -- ----0,200,202 26-10
20-11-26 30,000,110,13-0,02 -15,4% ----0,130,1111 3-11
20-11-26 31,000,180,20-0,02 -10,0% ----0,180,1819 3-11
20-11-26 32,000,330,32+0,01 +3,1% ----0,330,331 3-11
20-11-26 33,000,450,50-0,05 -10,0% ----0,590,4589 3-11
20-11-26 34,000,700,81-0,11 -13,6% 0,15--1,000,6526 16:39
20-11-264.44635,001,061,21-0,07 -5,8% 0,343,001,501,0296 16:35
20-11-261.17036,001,641,76-0,06 -3,4% 0,80--2,111,5451 17:00
20-11-26 37,002,362,47-0,11 -4,5% ----2,792,3616 3-11
20-11-26 38,003,353,29+0,06 +1,8% ----3,353,351 3-11
20-11-26 39,005,004,18-- -- ----5,105,002 30-10
20-11-26 40,005,405,13+0,27 +5,3% ----5,405,4011 3-11
20-11-26 41,007,656,09-- -- ----7,657,651 22-10
20-11-26 42,007,927,06-- -- ----7,927,927 29-10
20-11-26 43,008,278,05-- -- ----8,848,272 2-11
20-11-26 44,0010,019,04-- -- ----10,0110,015 23-10
20-11-26 46,0012,1511,04-- -- ----12,1512,152 23-10
20-11-26 48,0012,6613,04-- -- ----12,6612,664 13-10
20-11-26 50,0016,2515,04-- -- ----16,3016,2520 26-10
20-11-26 52,0016,0517,03-- -- ----16,0515,9010 23-9
18-12-263216,000,060,02-- -- --0,040,060,062 10-7
18-12-261718,350,230,01-- -- ----0,240,236 18-8
18-12-263920,000,120,01-- -- ----0,120,1210 29-7
18-12-268422,000,050,01-- -- ----0,050,0535 12-10
18-12-2610822,940,080,01-- -- ----0,080,0719 12-10
18-12-26 24,000,100,03-- -- ----0,100,0988 12-10
18-12-26 25,000,130,05-- -- ----0,130,132 27-10
18-12-26 26,000,100,11-- -- ----0,100,103 2-11
18-12-26 27,000,180,13-- -- ----0,180,18100 30-10
18-12-26 27,530,280,15-- -- ----0,280,274 26-10
18-12-26 28,000,310,19-- -- ----0,310,312 27-10
18-12-26 28,500,230,22+0,01 +4,5% ----0,230,231 3-11
18-12-26 29,000,280,26+0,02 +7,7% ----0,290,2811 3-11
18-12-26 29,500,290,31-0,02 -6,5% ----0,290,291 3-11
18-12-26 30,000,340,37-0,03 -8,1% ----0,340,342 3-11
18-12-26 31,000,490,53-0,04 -7,5% ----0,580,4934 3-11
18-12-26 32,120,670,78-0,11 -14,1% ----0,670,6710 16:19
18-12-26 33,001,141,02+0,12 +11,8% ----1,141,1412 3-11
18-12-26 34,001,251,35-0,10 -7,4% 0,09--1,471,2515 3-11
18-12-26 35,001,811,80+0,01 +0,6% ----1,931,815 3-11
18-12-26 36,002,162,36-0,20 -8,5% ----2,162,162 16:24
18-12-26 36,702,652,80-0,15 -5,4% ----2,982,6511 3-11
18-12-262.39038,004,403,72-0,09 -2,4% ----4,404,403 30-10
18-12-26 39,003,054,49-- -- --------2 14-10
18-12-26 40,005,305,35-0,05 -0,9% 1,00--5,355,302 3-11
18-12-26 41,006,706,24-- -- ----6,706,7023 2-10
18-12-26 42,007,757,16-- -- ----7,757,752 2-11
18-12-26 43,008,508,11-- -- ----8,508,5023 2-10
18-12-26 44,008,759,08-- -- --------10 22-10
18-12-26 45,8811,5010,93-- -- ----11,5011,501 2-11
18-12-26 48,0013,7513,04-- -- ----13,7513,7411 2-11
18-12-26 50,0015,5515,04-- -- ----15,5515,553 2-11
18-12-26 52,0016,3517,03-- -- --------1 26-10
18-12-26 54,0018,2019,03-- -- --------0 23-9
18-12-26 55,0020,7520,03-- -- ----20,7520,751 28-10
18-12-26 56,0018,5521,03-- -- --------0 25-8
18-12-26 58,0021,1523,03-- -- --------0 2-9
18-12-26 60,0025,5525,03+0,52 +2,1% ----25,5525,551 3-11
18-12-26 65,0023,1030,03-- -- --------0 19-3
18-12-26 70,0030,2535,02-- -- --------0 10-6
18-12-26 80,0033,7045,02-- -- --------0 16-3
18-12-26 90,0035,8055,01-- -- --------0 15-1
18-12-26 100,0042,3065,01-- -- --------0 25-9
18-12-26 120,0067,4485,00-17,56 -20,7% ----67,5067,1766 4-12
15-01-27 16,00--0,01-- -- --------0 --
15-01-27 18,00--0,01-- -- --------0 --
15-01-27 20,000,080,02-- -- ----0,080,082 21-10
15-01-27 22,00--0,01-- -- --------0 --
15-01-27 24,00--0,09-- -- --------0 --
15-01-27 25,00--0,11-- -- --------0 --
15-01-27 26,000,250,16-- -- ----0,250,251 26-10
15-01-27 27,000,350,22-- -- ----0,350,351 26-10
15-01-27 28,000,380,29-- -- --0,400,380,381 21-10
15-01-27128,500,600,35-0,02 -5,7% ----0,600,601 22-10
15-01-27 29,000,480,41-- -- 0,08--0,480,4850 2-11
15-01-27 29,50--0,48-- -- --------1 26-10
15-01-27 30,000,570,56-- -- ----0,570,5710 2-11
15-01-27 31,000,820,77-- -- ----0,820,8221 2-11
15-01-27 32,001,071,01-- -- ----1,071,0731 2-11
15-01-27 33,001,371,34+0,03 +2,2% ----1,371,371 3-11
15-01-27 34,001,831,71+0,12 +7,0% --2,241,831,837 3-11
15-01-27 35,002,882,14-- -- --------3 2-11
15-01-27 36,003,262,65-- -- ----3,263,266 27-10
15-01-274237,003,273,28-0,07 -2,1% ----3,603,275 3-11
15-01-272238,004,353,98-0,07 -1,8% ----4,354,357 2-11
15-01-27 39,005,684,74-- -- ----5,685,682 27-10
15-01-27 40,006,005,56+0,44 +7,9% ----6,006,0010 3-11
15-01-27 41,007,606,42-- -- ----7,607,601 26-10
15-01-27 42,008,087,31-- -- ----8,088,087 29-10
15-01-27 44,009,709,16-- -- ----9,709,703 2-11
15-01-27 46,00--11,09-- -- --------0 --
15-01-27 48,00--13,05-- -- --------0 --
15-01-27 50,00--15,04-- -- --------0 --
19-03-27 14,00--0,01-- -- --------0 --
19-03-27 16,000,120,03-- -- --------0 22-6
19-03-27 18,000,180,05-- -- ----0,180,181 22-6
19-03-27 20,000,120,10-- -- 0,04--0,120,1210 23-9
19-03-27 22,000,180,16-- -- --------2 28-9
19-03-27 24,000,320,26-- -- ----0,320,321 23-10
19-03-27 26,000,550,41-- -- ----0,550,552 22-10
19-03-27 27,000,550,53-- -- ----0,550,5510 21-10
19-03-27 28,000,710,66-- -- ----0,710,7020 21-10
19-03-27 29,000,940,84-- -- --------2 2-11
19-03-27 30,000,981,06-0,08 -7,5% --1,500,980,988 17:00
19-03-27 32,001,511,62-0,11 -6,8% --3,111,581,5132 16:19
19-03-27 34,002,292,40-0,11 -4,6% ----2,502,2912 17:03
19-03-27 36,003,293,37-0,08 -2,4% ----3,613,2917 17:29
19-03-27 38,004,954,60+0,35 +7,6% ----4,954,952 3-11
19-03-27 40,007,356,06-- -- ----7,357,352 26-10
19-03-27 42,007,857,70-- -- ----8,327,853 2-11
19-03-27 44,0010,009,42-- -- --10,8510,0010,002 21-10
19-03-27 46,0012,7511,25-- -- ----12,7512,752 22-10
19-03-27 48,0013,8513,14-- -- --------5 29-10
19-03-27 50,0015,0015,08-- -- ----15,0014,9550 13-10
19-03-27 52,0017,8517,05-- -- ----18,0017,853 29-10
19-03-27 55,0021,5020,03-- -- ----21,5021,50105 22-10
19-03-27 60,0024,1025,03-- -- ----24,1024,1020 16-10
19-03-27 70,0033,6035,02-- -- --------0 15-9
18-06-27 14,00--0,04-- -- --------0 --
18-06-277216,000,120,070,00 0,0% --------0 17-9
18-06-27518,000,200,12-0,01 -8,3% --------0 17-8
18-06-27 20,000,270,20-- -- --------0 21-9
18-06-27 22,000,400,33-- -- ----0,400,3946 26-10
18-06-27 24,000,600,52-- -- --------5 23-10
18-06-27 25,000,700,65-- -- ----0,700,701 30-10
18-06-27 26,000,810,78-- -- --2,790,810,812 16-9
18-06-27 27,001,050,95-- -- ----1,051,058 29-10
18-06-27 28,001,131,16-- -- ----1,131,1315 2-11
18-06-27 29,001,411,39+0,02 +1,4% 0,10--1,411,414 3-11
18-06-27 30,001,641,66-- -- ----1,641,6221 2-11
18-06-27 32,002,532,30-- -- --------1 2-11
18-06-27 34,003,033,13-- -- ----3,033,033 2-11
18-06-27 35,004,353,61-- -- 0,40------3.500 30-10
18-06-27 36,004,554,11-- -- ----4,554,552 28-10
18-06-27 38,006,515,29-- -- --------1 26-10
18-06-27 40,007,056,66+0,39 +5,9% ----7,057,052 3-11
18-06-272442,008,808,19-0,07 -0,9% ----8,808,754 21-10
18-06-27 44,0010,719,84-- -- ----10,7110,715 23-10
18-06-27 45,0012,5010,69-- -- ----12,5012,501 22-10
18-06-27 46,0011,9511,58-- -- ----11,9511,953 2-10
18-06-27 48,0014,8513,37-- -- ----14,8514,852 22-10
18-06-27 50,0016,6015,24-- -- ----16,6016,604 22-10
18-06-27 55,0020,6520,06-- -- ----20,6520,652 2-11
18-06-27 60,0024,7025,02-- -- --------57 22-10
18-06-27 70,0029,0035,01-- -- --------0 28-9
18-06-27 80,0033,3045,00-- -- ----33,8533,302 16-3
18-06-27 90,00--54,99-- -- --------0 --
18-06-27 100,00--64,99-- -- --------0 --
18-06-27 120,0061,6884,97-- -- --------0 14-10
17-09-27 14,00--0,04-- -- --------0 --
17-09-27516,000,180,08+0,03 +37,5% ----0,180,181 22-10
17-09-27 18,00--0,17-- -- --------0 --
17-09-27 20,00--0,34-- -- --------0 --
17-09-27 22,000,550,51-- -- ----0,550,552 5-10
17-09-27 24,000,720,77-0,05 -6,5% ----0,720,7065 16:37
17-09-27 26,001,101,14-- -- --------3 16-10
17-09-27227,001,351,35-0,03 -2,2% ----1,371,352 6-10
17-09-27 28,00--1,57-- -- --------1 2-11
17-09-27 29,001,871,86-- -- ----1,871,871 6-10
17-09-27 30,002,162,15-- -- ----2,272,16186 2-11
17-09-27 32,003,162,87-- -- ----3,163,163 29-10
17-09-27 34,003,863,71-- -- --5,353,863,862 2-11
17-09-27 36,004,884,71+0,17 +3,6% ----4,884,883 3-11
17-09-27 38,006,405,86-- -- ----6,406,402 5-10
17-09-27 40,007,607,20+0,40 +5,6% --------1 3-11
17-09-27 42,009,358,66-- -- --------2 2-11
17-09-27 44,0010,1510,24-- -- ----10,1510,151 13-10
17-09-27 46,0011,5511,91-- -- ----11,5511,553 20-10
17-09-27 50,0015,9215,44-- -- --------7 2-11
17-09-27 55,0020,6520,12-- -- ----20,6520,652 2-11
17-09-27 60,0025,1525,03-- -- --------2 8-10
17-12-27 15,000,160,13+0,03 +23,1% ----0,160,1610 3-11
17-12-27 18,350,360,33-- -- ----0,360,361 7-10
17-12-2712422,940,900,83-0,01 -1,2% ----0,900,901 7-10
17-12-27 24,000,951,00-- -- --------3 29-10
17-12-27 25,001,351,19-- -- --------5 28-10
17-12-27 26,002,001,40-- -- ----2,002,001 23-3
17-12-27 27,531,891,79-- -- ----1,891,893 21-10
17-12-27 30,002,502,57-0,07 -2,7% ----2,542,5034 3-11
17-12-27 32,123,853,38-- -- --------3 29-10
17-12-27 36,705,805,62+0,18 +3,2% ----5,805,801 3-11
17-12-27 40,008,307,66-- -- ----8,308,301 30-10
17-12-2720845,8812,0212,09-0,04 -0,3% ----12,0212,022 8-10
17-12-27 50,0015,4015,64-- -- --------1 23-10
17-12-27 55,0020,9020,26-- -- ----20,9020,901 28-10
17-12-27 60,0026,4025,07-- -- ----26,4026,4027 22-10
17-12-27 70,0035,0035,00-- -- ----35,0035,0025 8-10
17-12-27 80,0041,6544,99-- -- --------0 12-8
17-12-27 90,0054,3554,98-- -- --------2 27-10
17-12-27 100,0062,0064,97-0,08 -0,1% --------0 25-6
17-12-27 120,0081,6784,95-- -- ----81,6781,671 6-7
16-06-28 20,000,710,70-- -- ----0,710,7120 13-10
16-06-28 24,001,521,40-- -- ----1,521,521 15-9
16-06-28 26,001,731,89-- -- --------0 3-8
16-06-28 28,002,602,49-- -- ----2,602,601 29-10
16-06-28 30,003,433,20-- -- ----3,433,432 2-11
16-06-28 35,005,865,39-- -- ----5,865,865 26-10
16-06-28 40,008,628,39-- -- --------2 23-10
16-06-28 45,0010,6511,95-- -- --------2 26-10
16-06-28 50,0016,6516,02-- -- ----16,6516,652 28-10
16-06-28 55,0021,1520,45-- -- ----21,1521,152 28-10
16-06-28 60,0025,1025,15-- -- ----25,1025,102 13-10
16-06-28 80,0045,1045,01-- -- ----45,1045,102 7-10
15-12-28 15,000,410,28-- -- 0,33--0,410,402 2-11
15-12-28 20,000,970,97-- -- ----0,970,972 12-10
15-12-28 24,001,821,82-- -- ----1,821,827 14-10
15-12-28 25,002,352,09-- -- ----2,352,351 2-9
15-12-28 26,002,602,38-- -- ----2,602,601 2-10
15-12-28 28,003,313,03-- -- ----3,313,311 16-6
15-12-28 30,004,053,75-- -- ----4,054,053 23-10
15-12-28 35,006,236,04-- -- ----6,236,231 2-11
15-12-28 40,009,108,97+0,13 +1,4% ----9,109,1010 3-11
15-12-288745,0012,4312,48-0,05 -0,4% ----12,4312,4122 19-10
15-12-28 50,0017,5516,44-- -- ----17,5517,555 23-10
15-12-28 55,0021,3320,74-- -- ----21,3321,338 5-10
15-12-28 60,0024,0525,32-- -- --------0 1-7
15-12-28 70,0030,3535,01-- -- --------0 8-7
15-12-28 80,0044,7544,99-- -- ----44,7544,6721 19-10
15-12-28 90,0034,2054,98-- -- ----34,2034,205 10-10
15-12-28 100,0041,9564,97-- -- --------0 30-9
15-12-28 120,0086,0084,95-- -- ----86,0086,00100 29-10
15-12-28 150,00111,50114,93-- -- ----111,50111,505 25-6
21-12-29 15,00--0,66-- -- --------0 --
21-12-29 20,001,781,54-- -- --------1 10-9
21-12-29 24,00--2,58-- -- --------0 --
21-12-29 25,003,252,90-- -- --------0 10-9
21-12-29 26,00--3,23-- -- --------750 19-3
21-12-29 28,003,633,97-- -- ----3,633,6310 2-6
21-12-29 30,005,004,79+0,21 +4,4% ----5,005,002.000 3-11
21-12-29 35,007,757,21-- -- --------1 28-10
21-12-29 40,0010,3010,12-- -- ----10,3010,303 15-10
21-12-29 45,0013,2213,50-- -- --------0 11-9
21-12-29 50,0018,0017,29-- -- --------1 29-10
21-12-292955,0021,7921,37-0,08 -0,4% ----21,7921,792 1-10
21-12-29 60,0026,2025,75-- -- --------1 5-10
21-12-29 70,0034,0035,11-- -- ----34,0033,904 3-7
21-12-29 80,0044,4544,95-- -- ----44,4544,457 8-10
21-12-29 90,0055,0954,94-- -- ----55,0955,092 1-10
21-12-29 100,0061,5064,93-- -- ----61,5061,507 25-6
21-12-29 120,0081,3084,90-- -- --------0 18-6
21-12-29 150,00112,50114,86-- -- ----112,50110,506 12-5
20-12-30 15,00--0,77-- -- --------0 --
20-12-30 20,002,201,88-- -- ----2,202,203 22-10
20-12-30 24,003,203,17-- -- --------1 20-10
20-12-30 25,003,703,55-- -- --------0 1-10
20-12-30 26,004,303,94-- -- ----4,304,302 20-8
20-12-30 28,005,004,71-- -- ----5,005,003 26-10
20-12-30 30,005,915,60-- -- ----5,915,915 29-10
20-12-30 35,007,908,06-- -- --------1 29-10
20-12-30 40,0011,1010,94-- -- ----11,1011,101 2-11
20-12-30 45,0014,5514,30-- -- ----14,5514,551 28-10
20-12-30 50,0017,8017,98-- -- --------0 7-9
20-12-30 55,0020,9521,99-- -- --------10 29-10
20-12-30 60,0024,2526,22-- -- --------0 22-9
20-12-30 70,0033,8035,28-- -- --------0 29-9
20-12-30 80,0044,1044,96-- -- --------0 29-9
20-12-30 90,0048,5454,90-- -- --------0 2-3
20-12-30 100,0055,8564,89-- -- --------0 17-4
20-12-30 120,0082,2884,85-- -- --------0 17-8
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?