Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 53,5452,32+1,22 +2,3% 53,6852,726.510.31617:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-12-2025)
Totaal volume 3.159 (1.431 Calls, 1.728 Puts)
Totaal open interest bij opening 41.880 (16.198 Calls, 25.682 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,00--0,01-- -- --------0 --
19-12-25 14,00--0,01-- -- --------0 --
19-12-25 16,00--0,01-- -- --0,04----0 --
19-12-25 18,00--0,01-- -- --0,04----0 --
19-12-2519620,000,080,01-- -- ----0,080,085 7-7
19-12-257322,000,120,01-- -- ----0,120,125 24-6
19-12-2515822,940,010,01-- -- --0,040,010,011 26-11
19-12-258924,000,120,01-- -- ----0,120,121 11-7
19-12-2530725,230,080,02-- -- ----0,080,083 2-9
19-12-2517427,530,010,01-- -- --0,860,010,012 13-11
19-12-25328,000,090,01-- -- --0,050,090,091 13-8
19-12-25 29,00--0,01-- -- --0,05----0 --
19-12-2560230,000,040,01-- -- --0,050,040,041 3-12
19-12-251.06532,120,030,02-- -- --0,050,030,035 29-10
19-12-251.59034,000,150,02-- -- --0,050,150,153 9-9
19-12-253.28236,700,050,02-- -- --0,050,050,04400 17-11
19-12-2526638,000,020,02-- -- --0,050,020,0215 1-12
19-12-254.45440,000,030,01-- -- --2,500,030,034 1-12
19-12-2585841,290,030,01-- -- ----0,030,031 10-12
19-12-251.25044,000,040,01-- -- ----0,040,0410 5-12
19-12-25 45,00--0,01-- -- --------0 --
19-12-251.10545,880,010,010,00 0,0% ----0,010,0130 18-12
19-12-253847,000,100,01-- -- ----0,100,1020 9-12
19-12-25 47,50--0,01-- -- --------0 --
19-12-255.52548,000,030,01-- -- ----0,030,031 12-12
19-12-25 48,50--0,01-- -- --------0 --
19-12-2518449,000,010,02-0,01 -50,0% ----0,060,017 18-12
19-12-258949,500,410,05-- -- ----0,420,3989 9-12
19-12-25 50,000,050,09-0,04 -44,4% --1,200,070,03599 18-12
19-12-25 50,500,160,15-- -- ----0,160,1613 11-12
19-12-25 51,000,230,27-0,04 -14,8% ----0,340,23519 18-12
19-12-252151,500,190,46-0,37 -80,4% ----0,600,197 18-12
19-12-25 52,000,230,76-0,53 -69,7% 0,01--0,930,2021 18-12
19-12-25 52,500,321,11-0,79 -71,2% ----0,320,3210 18-12
19-12-25 53,000,701,56-0,86 -55,1% ----1,650,707 18-12
19-12-25 53,501,082,03-- -- ----1,080,902 17-12
19-12-25 54,002,402,52-0,12 -4,8% ----2,602,4025 18-12
19-12-25 54,501,903,02-- -- ----1,901,901 17-12
19-12-25 55,003,343,52-0,18 -5,1% ----3,703,3415 18-12
19-12-25 55,50--4,02-- -- --------0 --
19-12-25 56,004,504,52-0,02 -0,4% ----4,504,509 18-12
19-12-25 56,50--5,02-- -- --------0 --
19-12-25 57,004,405,52-- -- ----4,404,401 17-12
19-12-25 58,005,756,52-0,77 -11,8% ----6,805,752 18-12
19-12-25 59,007,507,52-- -- ----7,507,501 10-12
19-12-25 60,007,558,52-- -- ----7,557,304 17-12
19-12-25162,0010,5510,52-0,84 -8,0% ----10,5510,551 18-12
19-12-25 63,0010,0011,52-- -- ----10,0010,001 11-12
19-12-25 64,0012,9512,52-- -- ----12,9512,9517 9-12
19-12-25 65,0010,8013,52-- -- ----10,9510,803 27-11
19-12-25 66,006,6014,52-- -- ----6,606,601 17-11
19-12-25 68,009,8616,52-- -- ----9,869,862 19-11
19-12-25470,008,0818,52-0,84 -4,5% ----8,087,934 13-11
19-12-25 72,009,2020,52-- -- ----9,209,201 13-11
19-12-25 76,0015,7524,52-- -- ----15,7515,7524 7-11
19-12-25 80,0022,5528,52-- -- ----22,5522,551 22-8
19-12-25 84,00--32,52-- -- --------0 --
19-12-25 88,00--36,52-- -- --------0 --
19-12-25 90,0029,7238,52-- -- ----29,7329,7232 7-11
19-12-25 92,00--40,52-- -- --------0 --
19-12-25 100,0037,0548,52-- -- ----37,1537,053 17-8
16-01-26 26,00--0,02-- -- --------0 --
16-01-26 28,00--0,01-- -- --------0 --
16-01-26 30,00--0,01-- -- --------0 --
16-01-26 35,00--0,03-- -- --------0 --
16-01-26 36,00--0,03-- -- --------0 --
16-01-26 38,00--0,04-- -- --------0 --
16-01-26 40,000,110,05-- -- ----0,110,111 24-11
16-01-26 42,00--0,07-- -- --------0 --
16-01-26 44,000,180,11-- -- ----0,180,182 2-12
16-01-26 45,000,120,14-0,02 -14,3% ----0,120,121 18-12
16-01-26 46,000,200,18-- -- ----0,200,201 11-12
16-01-26 47,000,450,26-- -- ----0,450,451 9-12
16-01-26 48,000,260,37-0,11 -29,7% ----0,380,2614 18-12
16-01-26 49,000,390,56-- -- ----0,390,3920 17-12
16-01-26 50,000,850,81+0,04 +4,9% 0,08--0,850,827 18-12
16-01-26 51,000,971,17-0,20 -17,1% ----1,250,9733 18-12
16-01-26 52,001,381,65-0,27 -16,4% ----1,741,3825 18-12
16-01-26 53,001,862,24-0,38 -17,0% 0,32--2,251,8611 18-12
16-01-26 54,002,702,95-0,25 -8,5% ----3,102,7031 18-12
16-01-26 55,003,033,76-0,73 -19,4% ----3,673,0037 18-12
16-01-26 56,003,904,65-0,75 -16,1% ----3,903,7057 18-12
16-01-26 57,005,655,58+0,07 +1,3% ----5,655,652 18-12
16-01-2652458,006,706,54-0,81 -12,4% ----6,706,704 18-12
16-01-26 59,007,407,53-0,13 -1,7% ----7,807,4041 18-12
16-01-26 60,008,658,52+0,13 +1,5% ----8,658,658 18-12
16-01-267162,009,3810,52-0,84 -8,0% ----9,389,3826 17-12
16-01-26 64,0011,9512,52-- -- ----11,9511,951 3-12
16-01-26 66,0013,5514,52-- -- ----13,5513,002 2-12
16-01-26 68,0012,0016,52-- -- ----12,0011,906 24-11
16-01-26 70,0014,6018,52-- -- ----14,6014,601 25-11
16-01-26 72,0013,8520,52-- -- ----13,8513,852 18-11
16-01-26 76,0022,1524,52-- -- ----22,1521,802 27-11
16-01-26 80,0028,2028,52-- -- ----28,2028,201 10-12
16-01-26 84,00--32,52-- -- --------0 --
16-01-26 88,0026,9036,52-- -- ----26,9026,901 27-10
16-01-26 92,00--40,52-- -- --------0 --
20-02-26 26,00--0,04-- -- --------0 --
20-02-26 28,00--0,04-- -- --------0 --
20-02-26 30,00--0,05-- -- --------0 --
20-02-26 35,00--0,09-- -- --------0 --
20-02-26 36,00--0,10-- -- --------0 --
20-02-26 38,00--0,13-- -- --------0 --
20-02-26 40,00--0,16-- -- --------0 --
20-02-26 42,000,310,22-- -- ----0,310,311 8-12
20-02-26 44,000,450,35-- -- ----0,450,451 1-12
20-02-26 45,00--0,47-- -- --------0 --
20-02-26 46,000,680,58-- -- ----0,680,682 4-12
20-02-26 47,000,620,78-- -- ----0,620,625 16-12
20-02-261748,001,000,97-0,15 -15,5% ----1,001,001 5-12
20-02-26 49,001,501,24-- -- ----1,501,404 3-12
20-02-26 50,001,561,58-0,02 -1,3% ----1,711,566 18-12
20-02-26 51,001,492,01-- -- ----1,491,491 15-12
20-02-26 52,001,862,46-- -- ----1,861,861 15-12
20-02-26 53,002,633,01-- -- ----2,632,243 17-12
20-02-26 54,003,013,65-- -- ----3,013,013 17-12
20-02-26 55,004,324,37-0,05 -1,1% ----4,324,322 18-12
20-02-261056,003,305,13-0,59 -11,5% ----3,303,303 12-12
20-02-26 57,005,005,93-- -- ----5,005,0014 1-12
20-02-26 58,00--6,79-- -- --------0 --
20-02-26 59,007,557,71-- -- ----7,557,552 8-12
20-02-26 60,008,808,63+0,17 +2,0% ----8,808,802 18-12
20-02-26 62,00--10,56-- -- --------0 --
20-02-26 64,0010,3012,53-- -- ----10,309,952 12-12
20-02-26 68,00--16,52-- -- --------0 --
20-02-26 72,00--20,52-- -- --------0 --
20-02-26 76,00--24,52-- -- --------0 --
20-02-26 80,00--28,52-- -- --------0 --
20-03-26512,000,100,01-- -- ----0,100,105 9-5
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 18,000,080,02-- -- ----0,080,081 13-8
20-03-26 20,00--0,03-- -- --------0 --
20-03-26 22,00--0,03-- -- --------0 --
20-03-26 24,000,120,04-- -- ----0,130,124 1-9
20-03-26 26,00--0,06-- -- --------0 --
20-03-26828,000,180,07-0,01 -14,3% ----0,180,185 8-9
20-03-26 29,000,650,07-- -- ----0,650,651 2-6
20-03-26 30,000,110,08-- -- ----0,110,111 9-12
20-03-26 32,000,140,10-- -- ----0,140,141 24-11
20-03-26 34,000,140,13-- -- ----0,140,1434 14-11
20-03-26 35,000,200,15-- -- ----0,200,202 25-11
20-03-26 36,000,170,17-- -- ----0,170,171 3-12
20-03-26 38,000,240,20-- -- ----0,240,241 9-12
20-03-26 40,000,330,29-- -- ----0,330,332 3-10
20-03-26 42,000,470,42-- -- ----0,470,453 2-12
20-03-26 44,000,590,63-- -- ----0,590,5910 17-12
20-03-26 46,001,000,96+0,04 +4,2% ----1,001,0040 18-12
20-03-26 48,001,471,44+0,03 +2,1% ----1,471,472 18-12
20-03-26 50,002,202,11+0,09 +4,3% ----2,202,1512 18-12
20-03-26 52,003,063,02+0,04 +1,3% ----3,063,067 18-12
20-03-26 54,004,034,17-0,14 -3,4% --4,004,304,0322 18-12
20-03-2652055,004,664,81-0,47 -9,8% ----4,664,1025 17-12
20-03-26 56,005,005,55-- -- ----5,005,005 5-12
20-03-26 58,006,177,13-- -- ----6,226,172 17-12
20-03-26 60,008,658,82-- -- ----8,758,6521 10-12
20-03-26 65,0012,3013,54-- -- ----12,3012,3045 5-12
20-03-262170,0015,7518,53-0,83 -4,5% ----15,7515,751 12-12
20-03-26 75,0019,7023,52-- -- ----20,0018,805 24-11
20-03-26 80,0026,5028,52-- -- ----26,5026,002 12-12
20-03-26 85,0024,4033,52-- -- ----24,4024,401 6-11
20-03-26 90,0037,7738,52-- -- ----37,7737,7710 4-12
20-03-26 100,00--48,52-- -- --------0 --
20-03-26 110,0057,5158,52-- -- ----57,5557,4885 4-12
19-06-26 20,000,170,07-- -- ----0,170,1720 11-7
19-06-26 22,000,220,09-- -- ----0,220,2220 11-7
19-06-26 24,00--0,11-- -- --------0 --
19-06-26 25,000,360,12-- -- ----0,360,362 7-7
19-06-26 26,00--0,14-- -- --------0 --
19-06-26 28,000,190,17-- -- ----0,190,191 27-11
19-06-26 30,000,390,21-- -- ----0,410,392 22-8
19-06-26 34,001,050,34-- -- ----1,051,051 1-8
19-06-26 35,000,430,39-- -- ----0,430,431 24-11
19-06-26 36,000,510,44-- -- ----0,510,5112 16-10
19-06-26 38,000,650,60-- -- ----0,650,651 8-12
19-06-26 40,000,860,83-- -- ----0,860,8527 2-12
19-06-26 42,001,001,10-- -- ----1,001,002 17-12
19-06-26 44,001,381,49-- -- ----1,381,381 17-12
19-06-26 45,001,751,75-- -- --3,031,751,751 4-12
19-06-2648646,001,862,00-0,16 -8,0% ----1,861,7312 17-12
19-06-26 48,002,452,65-- -- ----2,452,451 11-12
19-06-26 50,003,153,42-- -- --5,003,153,151 17-12
19-06-26 52,004,254,33-- -- ----4,253,832 17-12
19-06-26 54,004,685,44-- -- ----4,694,68151 15-12
19-06-26 55,005,356,08-- -- ----5,355,351 16-12
19-06-26 56,006,906,72-- -- ----6,906,901 8-12
19-06-261.98558,008,008,12-0,52 -6,4% ----8,158,0040 18-12
19-06-26 60,008,209,64-- -- ----8,258,2022 12-12
19-06-26 65,0014,1013,92+0,18 +1,3% ----14,1014,102 18-12
19-06-26 70,0018,4018,61-- -- ----18,4018,401 8-12
19-06-26 75,0022,5523,53-- -- ----22,5522,5150 4-12
19-06-26 80,0028,3528,52-0,17 -0,6% ----28,7028,353 18-12
19-06-26 85,0029,7033,52-- -- ----29,7029,701 24-11
19-06-26 90,0033,5038,52-- -- ----33,5033,506 22-9
19-06-26 100,00--48,52-- -- --------0 --
19-06-26 110,0057,4858,52-- -- ----57,5257,47100 4-12
18-09-26 22,00--0,17-- -- --------0 --
18-09-26 24,00--0,19-- -- --------0 --
18-09-26 26,00--0,24-- -- --------0 --
18-09-26 28,00--0,29-- -- --------0 --
18-09-26 30,00--0,39-- -- --------0 --
18-09-26 35,000,650,72-- -- ----0,650,651 15-12
18-09-26 40,001,551,41-- -- ----1,551,5510 9-12
18-09-26 42,001,761,81-- -- ----1,761,762 1-12
18-09-26 44,002,502,33-- -- ----2,502,502 9-12
18-09-26 46,003,032,90-- -- ----3,033,032 3-12
18-09-26 48,003,663,63+0,03 +0,8% ----3,663,661 18-12
18-09-26 50,004,264,50-0,24 -5,3% ----4,524,269 18-12
18-09-26 52,005,405,400,00 0,0% ----5,405,405 18-12
18-09-26 54,006,556,53+0,02 +0,3% ----6,556,555 18-12
18-09-26 56,007,507,77-0,27 -3,5% ----7,507,501 18-12
18-09-26 58,008,459,09-- -- ----8,458,452 17-12
18-09-26 60,009,8010,54-- -- ----9,809,802 17-12
18-09-26 65,0013,5814,50-- -- ----13,5813,5826 17-12
18-09-26 70,0016,4518,93-- -- ----16,4516,452 24-11
18-09-26 75,0020,3023,62-- -- ----20,3020,302 26-11
18-09-26 80,0028,3528,52-0,17 -0,6% ----28,6028,352 18-12
18-09-26 85,0026,0033,52-- -- ----26,0025,753 17-11
18-09-26 90,0038,5038,52-- -- ----38,5038,5010 8-12
18-09-26 100,0046,2548,52-- -- ----46,2546,2525 28-11
18-09-26 110,0055,0058,52-- -- ----55,0055,0025 24-11
18-12-26 18,350,230,14-- -- ----0,240,236 18-8
18-12-26 22,001,010,23-- -- ----1,011,0115 23-10
18-12-26 22,940,780,26-- -- ----0,780,784 12-3
18-12-26 24,000,580,29-- -- ----0,580,582 8-7
18-12-26 25,000,670,32-- -- ----0,670,675 8-7
18-12-26 26,000,360,37-- -- ----0,360,361 7-10
18-12-269727,530,500,45-0,03 -6,7% ----0,500,501 10-12
18-12-26 30,000,600,61-0,01 -1,6% ----0,600,6010 18-12
18-12-26 32,120,850,80-- -- ----0,850,851 1-12
18-12-26 36,701,251,40-- -- ----1,251,255 16-12
18-12-26 40,001,952,05-0,10 -4,9% ----2,101,954 18-12
18-12-26 45,883,743,78-0,04 -1,1% ----3,773,746 18-12
18-12-26 50,005,205,44-0,24 -4,4% ----5,455,2017 18-12
18-12-26 55,007,858,10-0,25 -3,1% ----8,057,856 18-12
18-12-26 60,009,9011,31-- -- ----9,909,901 12-12
18-12-26 70,0019,3019,35-- -- ----19,3019,306 3-12
18-12-26 80,0025,0728,62-- -- ----25,0725,078 26-11
18-12-26 90,0034,4938,52-0,84 -2,2% ----34,4934,4910 26-11
18-12-26 100,0042,3048,52-- -- ----42,3042,301 25-9
18-12-26 120,0067,4468,52-- -- ----67,5067,1766 4-12
18-06-27 25,000,650,61-- -- ----0,650,652 10-9
18-06-27 28,001,140,87-- -- ----1,141,142 27-6
18-06-27 30,001,091,08-- -- ----1,091,0910 17-12
18-06-27 35,001,721,85-- -- ----1,721,721 5-12
18-06-27 40,002,773,04-- -- ----2,772,7715 26-11
18-06-27 45,004,154,67-- -- --4,904,154,152 12-12
18-06-27 50,006,506,81-- -- ----6,506,501 28-11
18-06-27 55,009,749,44-- -- ----9,769,7420 9-12
18-06-27 60,009,1012,63-- -- ----9,109,106 30-10
18-06-27 70,0019,1020,29-- -- ----19,1019,1010 15-12
18-06-27 80,00--29,07-- -- --------0 --
18-06-27 90,00--38,58-- -- --------0 --
18-06-27 100,00--48,52-- -- --------0 --
18-06-27 120,0061,6868,52-- -- ----61,6861,6319 14-10
17-12-273615,000,380,32-0,01 -3,1% 0,09--0,380,381 18-8
17-12-27 18,350,500,48-- -- ----0,500,504 3-7
17-12-27 22,941,100,83-- -- ----1,101,103 3-7
17-12-27 24,001,030,93-- -- ----1,031,031 15-7
17-12-27 25,000,901,03-- -- ----0,900,901 15-12
17-12-27 26,001,701,15-- -- ----1,701,7010 23-6
17-12-27 27,531,061,34-- -- ----1,061,061 18-11
17-12-27 30,001,621,73-- -- ----1,621,6130 10-9
17-12-27 32,121,972,11-- -- ----1,971,9518 10-9
17-12-27 36,702,753,02-- -- --------500 13-11
17-12-27 40,003,604,15-- -- ----3,603,602 18-11
17-12-27 45,886,266,33-- -- ----6,266,261 4-12
17-12-27 50,007,508,20-- -- ----7,557,509 12-12
17-12-27 55,0010,4010,93-- -- ----10,4010,401 15-12
17-12-2753460,0013,7014,03-0,37 -2,6% ----13,7013,702 11-12
17-12-27 70,0019,5021,46-- -- ----19,5019,502 12-12
17-12-27 80,0027,0529,80-- -- ----27,0527,0510 21-11
17-12-27 90,0042,1538,93-- -- ----42,1542,151 24-6
17-12-27 100,0040,4448,59-- -- ----40,6840,446 30-10
17-12-27 120,00--68,52-- -- --------0 --
15-12-28 15,000,470,48-- -- ----0,470,475 10-11
15-12-28 20,001,101,03-- -- ----1,101,101 3-9
15-12-28 24,001,531,68-- -- ----1,531,533 27-6
15-12-28 25,002,011,86-- -- ----2,012,0110 9-12
15-12-28 26,005,952,06-- -- ----5,955,951 7-4
15-12-28 28,002,502,45-- -- ----2,502,502 3-12
15-12-28 30,003,022,92-- -- ----3,023,022 3-12
15-12-28 35,003,664,34-- -- ----3,663,663 13-11
15-12-28 40,005,706,07-- -- ----5,705,708 12-12
15-12-283445,007,368,14-0,13 -1,6% ----7,367,362 17-11
15-12-28 50,009,5010,61-- -- ----9,509,501 18-11
15-12-28 55,0012,3513,38-- -- ----12,3512,358 12-12
15-12-28 60,0016,0016,48-- -- ----16,0016,003 4-12
15-12-28 70,0022,6023,54-- -- ----22,6022,601 15-12
15-12-28 80,0030,8531,41-- -- ----30,8530,851 16-12
15-12-28 90,0034,2040,02-- -- ----34,2034,205 10-10
15-12-28 100,0041,9549,25-- -- ----42,2041,9522 30-9
15-12-28 120,00--68,52-- -- --------0 --
15-12-28 150,00--98,52-- -- --------0 --
21-12-29 20,001,651,42-- -- ----1,651,653 14-10
21-12-29 25,002,602,64-- -- ----2,602,601 27-11
21-12-29 28,003,443,41-- -- ----3,443,441 27-11
21-12-29 30,004,003,97-- -- --5,004,004,002 3-12
21-12-29 35,005,505,58-- -- --5,905,505,501 16-12
21-12-29 40,006,377,57-- -- 1,60--6,376,372 13-11
21-12-29 45,009,509,85-- -- ----9,509,501 11-12
21-12-29 50,0012,1512,38-- -- ----12,1512,151 11-12
21-12-29 55,0014,8515,16-- -- ----14,8514,851 16-12
21-12-29 60,0017,5018,21-- -- ----17,5017,5010 27-11
21-12-29 70,0025,2525,13-- -- ----25,2525,251 9-12
21-12-29 80,0030,0532,81-- -- ----30,0530,051 18-11
21-12-29 90,0040,4541,04-- -- ----40,4540,451 5-12
21-12-29 100,0050,0050,19-0,19 -0,4% ----50,0050,001 18-12
21-12-29 120,0067,6068,80-- -- ----67,6067,601 16-12
21-12-29 150,00--98,52-- -- --------0 --
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?