Close sub menu
Opties PROSUS (PRX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 63,4463,68-0,24 -0,4% 63,9163,15361.51110:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 4.442 (2.025 Calls, 2.417 Puts)
Totaal open interest bij opening 120.412 (51.889 Calls, 68.523 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-2232328,000,070,010,00 0,0% ----0,100,077 18-11
16-12-2241830,000,050,02-0,01 -50,0% --2,000,050,052 28-11
16-12-225834,000,150,04-0,02 -50,0% ----0,150,1510 21-11
16-12-2232935,000,050,04-0,01 -25,0% 0,012,500,050,051 5-12
16-12-2211236,000,100,05-0,01 -20,0% ----0,100,101 28-11
16-12-2245038,000,080,07-0,01 -14,3% ----0,080,07121 30-11
16-12-2210339,000,080,070,00 0,0% ----0,080,081 2-12
16-12-2268140,000,100,080,00 0,0% --0,370,100,101 2-12
16-12-227341,000,160,08+0,02 +25,0% ----0,160,162 1-12
16-12-2248542,000,160,09+0,02 +22,2% ----0,160,162 1-12
16-12-2210043,000,100,10+0,02 +20,0% ----0,100,1020 16:28
16-12-221.73344,000,120,11+0,02 +18,2% ----0,120,121 2-12
16-12-224.60845,000,170,12+0,01 +8,3% ----0,170,171 1-12
16-12-222.52146,000,160,13+0,01 +7,7% ----0,160,1650 2-12
16-12-225147,000,160,150,00 0,0% ----0,160,115 15:14
16-12-2222048,000,150,18-0,02 -11,1% ----0,150,154 5-12
16-12-2220649,000,250,22-0,05 -22,7% ----0,250,251 30-11
16-12-221.67550,000,290,24-0,06 -25,0% ----0,290,25105 2-12
16-12-222551,000,210,28-0,06 -21,4% ----0,220,2111 15:36
16-12-2231452,000,200,31-0,07 -22,6% ----0,300,203 13:13
16-12-2228153,000,220,37-0,11 -29,7% ----0,260,2211 12:00
16-12-2218154,000,300,43-0,11 -25,6% ----0,300,298 16:40
16-12-225.63455,000,350,52-0,14 -26,9% ----0,360,30105 14:54
16-12-2222456,000,400,64-0,19 -29,7% ----0,400,363 15:21
16-12-2232057,000,500,80-0,26 -32,5% ----0,520,4241 16:30
16-12-2230858,000,631,00-0,33 -33,0% ----0,700,4770 15:19
16-12-229359,000,801,28-0,42 -32,8% ----0,800,7034 17:24
16-12-222459,500,881,43-0,45 -31,5% ----0,880,7525 16:06
16-12-222.29360,001,001,60-0,50 -31,3% ----1,150,75613 17:21
16-12-224761,001,291,97-0,58 -29,4% ----1,301,0331 16:58
16-12-2227662,001,652,42-0,67 -27,7% ----1,701,2090 15:04
16-12-22 63,002,102,94-0,76 -25,9% ----2,251,5857 16:02
16-12-2214764,002,493,55-0,86 -24,2% ----2,552,07104 15:47
16-12-223.77565,003,054,19-0,96 -22,9% ----3,052,32186 16:53
16-12-221466,003,824,90-1,02 -20,8% ----3,823,008 15:02
16-12-22 67,00------ -- ---------- --
16-12-228568,005,056,47-1,14 -17,6% ----5,054,0624 14:37
16-12-2295270,005,858,17-1,24 -15,2% ----6,005,5014 13:10
16-12-22572,007,5510,00-1,29 -12,9% ----7,557,553 12:35
16-12-2226575,0010,4012,85-1,37 -10,7% ----10,409,9012 12:45
16-12-2241080,0018,0017,76-1,42 -8,0% ----18,0018,001 2-12
16-12-229285,0023,5022,72-1,40 -6,2% ----23,5023,507 1-12
16-12-224890,0025,2827,71-1,39 -5,0% ----25,2825,281 5-12
16-12-2237100,0037,0637,71-1,39 -3,7% 31,95--37,2037,063 30-11
16-12-229110,0065,9547,71-1,39 -2,9% ----65,9565,953 27-10
16-12-22335120,0060,5557,71-1,39 -2,4% ----60,5560,551 18-11
16-12-2250150,0091,9087,71-1,39 -1,6% ----92,3591,902 16-9
20-01-232228,000,200,050,00 0,0% ----0,200,201 21-11
20-01-234130,000,100,09-0,01 -11,1% ----0,100,101 5-12
20-01-23934,000,690,21-0,02 -9,5% ----0,690,697 9-11
20-01-231635,000,250,23-0,02 -8,7% ----0,270,253 24-11
20-01-233936,000,240,25-0,02 -8,0% ----0,240,241 30-11
20-01-23738,001,080,30-0,03 -10,0% ----1,081,085 8-11
20-01-23 39,00--0,33-0,04 -12,1% --------0 --
20-01-232340,000,350,36-0,04 -11,1% ----0,350,352 2-12
20-01-231841,000,610,39-0,05 -12,8% ----0,620,5817 17-11
20-01-233242,000,330,42-0,04 -9,5% ----0,330,331 5-12
20-01-235043,000,450,44-0,05 -11,4% ----0,450,4510 1-12
20-01-233244,000,380,47-0,05 -10,6% ----0,380,381 17:07
20-01-237445,000,540,51-0,07 -13,7% ----0,540,5311 1-12
20-01-234946,000,620,54-0,07 -13,0% ----0,620,627 29-11
20-01-232847,000,670,59-0,08 -13,6% ----0,670,6545 1-12
20-01-2311648,000,690,65-0,09 -13,8% ----0,690,691 2-12
20-01-237349,000,780,72-0,10 -13,9% ----0,780,7810 2-12
20-01-236450,000,600,81-0,13 -16,0% ----0,600,601 5-12
20-01-2316651,000,890,92-0,17 -18,5% ----1,030,892 2-12
20-01-231852,000,801,05-0,19 -18,1% ----0,800,783 5-12
20-01-233353,000,951,20-0,23 -19,2% ----0,950,887 15:11
20-01-233154,001,901,38-0,28 -20,3% ----1,901,901 29-11
20-01-233255,001,201,59-0,32 -20,1% ----1,201,201 14:13
20-01-2312856,001,211,83-0,39 -21,3% ----1,211,211 5-12
20-01-231457,001,402,10-0,41 -19,5% ----1,401,401 5-12
20-01-2312158,001,802,41-0,48 -19,9% ----1,801,8020 5-12
20-01-232859,002,052,77-0,55 -19,9% ----2,052,058 5-12
20-01-2315660,002,203,16-0,59 -18,7% ----2,252,202 12:12
20-01-239862,003,014,08-0,71 -17,4% ----3,012,7535 13:35
20-01-236864,004,215,18-0,87 -16,8% ----4,213,7732 15:06
20-01-2311866,005,306,41-0,96 -15,0% ----5,304,835 17:09
20-01-231268,006,507,81-1,05 -13,4% ----6,505,856 14:38
20-01-23 70,00------ -- --------0 --
20-01-23472,0010,8510,92-1,15 -10,5% ----10,8510,852 2-12
20-01-23176,0020,4014,37-1,28 -8,9% ----20,4020,401 22-11
20-01-23 80,00--18,08-1,34 -7,4% --------0 --
17-02-231140,000,500,58-0,06 -10,3% ----0,520,502 14:20
17-02-23345,001,260,86-0,11 -12,8% ----1,261,262 25-11
17-02-23648,001,281,15-0,18 -15,7% ----1,281,286 1-12
17-02-23750,001,101,40-0,24 -17,1% ----1,101,105 13:54
17-02-23252,002,131,76-0,31 -17,6% ----2,132,131 29-11
17-02-23 54,002,372,21-0,40 -18,1% ----2,372,371 1-12
17-02-23 55,00--2,47-0,44 -17,8% --------0 --
17-02-23656,002,092,76-0,48 -17,4% ----2,092,094 12:06
17-02-23357,002,313,10-0,55 -17,7% ----2,312,311 5-12
17-02-231058,002,703,45-0,59 -17,1% ----2,712,708 5-12
17-02-23359,003,913,84-0,64 -16,7% ----4,253,915 30-11
17-02-23660,003,374,26-0,69 -16,2% ----3,373,374 5-12
17-02-23862,004,055,20-0,77 -14,8% ----4,054,051 13:32
17-02-2314064,005,456,28-0,86 -13,7% ----5,454,69150 15:11
17-02-238766,008,207,48-0,96 -12,8% ----8,208,2085 2-12
17-02-23468,007,608,81-1,03 -11,7% ----7,607,104 17:09
17-02-23 70,00------ -- --------0 --
17-02-23172,0010,1511,76-1,15 -9,8% ----10,1510,151 5-12
17-02-23176,0015,4015,02-1,23 -8,2% ----15,4015,401 2-12
17-02-23 80,00--18,52-1,28 -6,9% --------0 --
17-03-237628,000,290,32-0,06 -18,8% ----0,290,2913 2-12
17-03-235730,000,350,38-0,05 -13,2% ----0,350,352 5-12
17-03-2311335,000,550,57-0,06 -10,5% ----0,550,551 30-11
17-03-2315638,000,760,71-0,08 -11,3% ----0,760,762 1-12
17-03-2316340,000,900,83-0,09 -10,8% ----0,900,905 1-12
17-03-237142,001,250,97-0,11 -11,3% ----1,251,2515 25-11
17-03-2319444,001,251,16-0,16 -13,8% ----1,311,255 1-12
17-03-2326845,001,351,26-0,17 -13,5% ----1,351,351 1-12
17-03-2346746,001,581,38-0,19 -13,8% ----1,581,581 29-11
17-03-2362248,001,861,66-0,25 -15,1% ----1,861,865 2-12
17-03-2317650,001,572,01-0,30 -14,9% ----1,571,571 5-12
17-03-239052,001,942,44-0,38 -15,6% ----2,031,942 5-12
17-03-2377854,002,352,97-0,44 -14,8% ----2,352,35182 12:48
17-03-231.15256,003,103,58-0,53 -14,8% ----3,102,874 15:11
17-03-2358258,003,544,31-0,60 -13,9% ----3,543,4710 15:49
17-03-2345560,004,155,15-0,70 -13,6% ----4,253,978 12:36
17-03-2356065,006,557,78-0,89 -11,4% ----6,556,23249 15:42
17-03-2352870,0011,3111,03-1,05 -9,5% ----11,3111,315 2-12
17-03-2361275,0012,9014,84-1,20 -8,1% ----12,9012,902 5-12
17-03-2324080,0019,5919,02-1,25 -6,6% ----19,5919,595 1-12
17-03-2312190,0031,4528,18-1,36 -4,8% ----31,4531,4515 24-11
17-03-23108100,0038,3837,90-1,38 -3,6% ----38,3838,3850 1-12
16-06-232628,000,560,65-0,06 -9,2% ----0,560,561 5-12
16-06-2338630,000,850,76-0,07 -9,2% ----0,850,851 25-11
16-06-238935,000,971,13-0,11 -9,7% ----0,970,971 5-12
16-06-232238,001,671,43-0,15 -10,5% ----1,671,6721 24-11
16-06-2317240,001,881,66-0,16 -9,6% --3,001,881,881 28-11
16-06-233542,004,261,93-0,21 -10,9% ----4,274,2630 9-11
16-06-231844,003,272,25-0,24 -10,7% ----3,273,271 15-11
16-06-231.43245,003,042,43-0,25 -10,3% ----3,043,041 25-11
16-06-238446,002,832,63-0,28 -10,6% ----2,832,831 1-12
16-06-2319148,003,153,07-0,32 -10,4% ----3,153,08157 30-11
16-06-2320750,003,103,59-0,39 -10,9% ----3,103,0051 13:37
16-06-2325952,004,294,16-0,43 -10,3% ----4,294,2750 2-12
16-06-2320454,004,854,80-0,50 -10,4% ----4,874,72128 30-11
16-06-231.65255,004,405,17-0,53 -10,3% ----4,404,402 5-12
16-06-2314656,005,755,54-0,55 -9,9% ----5,755,7530 2-12
16-06-231.16558,006,556,34-0,60 -9,5% ----6,606,55120 2-12
16-06-231.82860,006,057,25-0,68 -9,4% ----6,056,052 5-12
16-06-2342365,009,709,85-0,82 -8,3% ----10,209,702 2-12
16-06-231.09470,0011,7012,96-0,97 -7,5% ----11,7011,701 15:32
16-06-2334175,0016,8116,51-1,10 -6,7% ----16,8116,7950 2-12
16-06-2343680,0018,3020,44-1,21 -5,9% ----18,3018,203 5-12
16-06-2314690,0026,9429,02-1,28 -4,4% ----26,9426,941 5-12
16-06-23140100,0041,7138,30-1,34 -3,5% ----41,7141,711 25-11
15-09-232528,000,960,97-0,08 -8,2% ----0,960,9625 29-11
15-09-235530,002,611,15-0,10 -8,7% ----2,612,6125 31-10
15-09-232435,001,731,72-0,15 -8,7% ----1,731,731 1-12
15-09-23 38,00--2,15-0,19 -8,8% --------0 --
15-09-233340,002,602,47-0,21 -8,5% 2,10--2,602,601 1-12
15-09-23242,003,852,85-0,23 -8,1% --4,503,853,732 15-11
15-09-23 44,00--3,27-0,27 -8,3% --------0 --
15-09-2315245,003,803,51-0,30 -8,5% ----3,803,801 29-11
15-09-2314046,004,813,76-0,32 -8,5% ----4,814,812 18-11
15-09-23 48,007,654,29-0,33 -7,7% ----7,657,651 4-11
15-09-232950,004,464,90-0,40 -8,2% ----4,464,363 5-12
15-09-2314552,006,005,54-0,43 -7,8% ----6,006,001 29-11
15-09-2316954,006,496,27-0,48 -7,7% ----6,496,482 2-12
15-09-23256,007,007,07-0,56 -7,9% ----7,007,001 2-12
15-09-2314158,008,147,92-0,61 -7,7% ----8,148,141 1-12
15-09-2353260,008,758,85-0,63 -7,1% ----8,758,7510 15:07
15-09-23365,0010,1511,48-0,80 -7,0% ----10,1510,151 5-12
15-09-2344870,0013,4014,48-0,87 -6,0% ----13,4013,0031 15:56
15-09-235680,0024,0521,66-1,08 -5,0% ----24,0524,051 18-11
15-09-23290,0042,6329,94-1,23 -4,1% ----42,6342,631 1-11
15-09-23 100,00--38,80-1,27 -3,3% --------0 --
15-12-2325930,001,401,52-0,10 -6,6% ----1,401,401 5-12
15-12-2314135,002,252,25-0,15 -6,7% ----2,252,253 30-11
15-12-231.21640,002,853,20-0,20 -6,3% ----2,902,852 5-12
15-12-2327545,004,004,43-0,30 -6,8% ----4,003,972 16:25
15-12-2386250,005,355,99-0,41 -6,8% ----5,355,352 5-12
15-12-2387855,007,007,89-0,48 -6,1% ----7,007,004 5-12
15-12-2357560,009,0010,12-0,58 -5,7% ----9,109,002 5-12
15-12-2341070,0014,3015,73-0,78 -5,0% ----14,4014,306 11:50
15-12-2396980,0023,0022,71-1,04 -4,6% ----23,0023,002 2-12
15-12-2370890,0032,1930,77-1,17 -3,8% ----32,2231,7622 16-11
15-12-23202100,0039,1139,47-1,26 -3,2% ----39,1139,115 30-11
15-12-2352110,0062,1548,70-1,33 -2,7% ----62,1562,151 2-11
15-12-2326120,0055,9058,22-1,35 -2,3% ----55,9055,901 5-12
15-12-2333150,0090,0087,80-1,40 -1,6% ----90,0090,005 16-11
21-06-24130,002,302,26-0,07 -3,1% ----2,302,301 1-12
21-06-2420835,003,073,30-0,16 -4,8% ----3,073,071 5-12
21-06-242.46440,004,754,53-0,21 -4,6% ----5,004,757 28-11
21-06-245045,007,606,01-0,29 -4,8% ----7,607,601 11-11
21-06-2491350,008,057,76-0,38 -4,9% ----8,058,052 1-12
21-06-2452055,0013,809,79-0,41 -4,2% ----13,8013,805 10-11
21-06-2418260,0012,4512,14-0,51 -4,2% ----12,4512,402 1-12
21-06-246970,0016,6017,70-0,73 -4,1% ----16,6016,601 5-12
21-06-247880,0027,8024,36-0,90 -3,7% ----27,8027,8020 15-11
21-06-244100,0051,7040,39-1,16 -2,9% --------1 15-11
20-12-242.06630,003,503,18-0,18 -5,7% --12,653,503,453 25-11
20-12-2422935,004,094,36-0,21 -4,8% ----4,094,0012 5-12
20-12-2414840,005,705,78-0,28 -4,8% 5,00--5,705,701 30-11
20-12-2422445,007,007,44-0,32 -4,3% ----7,006,9011 13:36
20-12-2410350,008,809,34-0,37 -4,0% ----8,808,801 14:42
20-12-2494455,0010,7511,49-0,44 -3,8% ----10,7510,752 5-12
20-12-2431460,0013,3513,89-0,51 -3,7% ----13,6012,908 17:21
20-12-2439270,0018,3019,47-0,71 -3,6% ----18,3018,302 11:58
20-12-2432480,0025,8525,98-0,85 -3,3% ----25,8525,853 30-11
20-12-243290,0038,9333,33-0,96 -2,9% ----38,9338,931 11-11
20-12-24200100,0040,1541,54-1,16 -2,8% 19,00--40,2040,153 17:14
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by