Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 37,90537,925-0,02 -0,1% 37,9537,59445.29212:57

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2024)
Totaal volume 1.474 (722 Calls, 752 Puts)
Totaal open interest bij opening 11.309 (168 Calls, 11.141 Puts)
Call / Put ratio 0,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-242.04813,760,020,01-- -- --------11 24-9
20-12-2418016,060,010,01-- -- ----0,010,013 23-10
20-12-2414618,350,010,01-- -- ----0,010,011 15-10
20-12-241.06820,650,040,02-- -- --------1 1-11
20-12-2410122,000,010,02-- -- ----0,010,0115 28-10
20-12-244.13722,940,060,03-- -- --------1 1-11
20-12-2455724,000,030,01-- -- --------10 13-11
20-12-242.90425,230,040,01-- -- ----0,040,042 17-10
20-12-24 26,000,100,01-- -- ----0,100,1091 3-10
20-12-24 27,000,050,01-- -- ----0,050,051 23-10
20-12-24 27,530,050,01-- -- ----0,050,056 14-10
20-12-24 28,000,030,01-- -- ----0,030,032 12-11
20-12-24 29,000,090,01-- -- ----0,090,095 8-11
20-12-24 30,000,030,02-- -- ----0,030,0313 18-11
20-12-24 31,000,360,03-- -- ----0,350,3588 8-10
20-12-24 32,120,060,06-- -- ----0,060,0627 19-11
20-12-24 33,000,110,09-- -- ----0,110,117 19-11
20-12-24 34,000,160,160,00 0,0% ----0,160,162 15:42
20-12-24 35,000,330,30-- -- ----0,400,25106 19-11
20-12-24 36,000,530,51+0,02 +3,9% ----0,530,50205 16:05
20-12-24 36,700,850,73-- -- ----0,890,7051 19-11
20-12-24 38,001,301,300,00 0,0% ----1,301,1527 15:20
20-12-24 39,001,951,88+0,07 +3,7% ----1,951,646 15:24
20-12-24 40,002,702,58+0,12 +4,7% ----2,702,5211 16:11
20-12-24 41,293,753,61+0,14 +3,9% ----3,753,736 16:21
20-12-24 42,004,424,23-- -- ----4,424,1722 19-11
20-12-24 43,004,665,13-- -- --------1 16-10
20-12-24 44,005,856,07-0,22 -3,6% ----5,855,858 20-11
20-12-24 45,003,277,04-- -- ----3,273,2710 23-8
20-12-24 45,886,757,92-- -- ----6,806,75130 10-10
20-12-24 47,00--9,04-- -- --------0 --
20-12-24 48,007,1010,01-- -- ----7,107,101 2-10
20-12-24 50,004,274,27-- -- ----4,274,271 12-9
20-12-24 50,4711,0212,48-- -- ----11,0211,029 5-11
20-12-24 52,00--14,01-- -- --------0 --
20-12-24 54,00--16,01-- -- --------0 --
20-12-24 55,005,805,79-- -- ----5,805,801 11-9
20-12-24 56,00--18,01-- -- --------0 --
20-12-24 60,007,6022,01-- -- ----7,657,6030 13-9
20-12-24 70,0012,7512,60-- -- ----12,7512,751 13-9
20-12-24 80,0019,1519,20-- -- ----19,1519,151 29-8
20-12-24 90,0026,9327,17-- -- ----26,9326,933 11-9
20-12-24 100,0035,6536,19-- -- ----35,6535,652 12-9
20-12-24 110,00--45,86-- -- --------0 --
17-01-25 26,00--0,03-- -- --------0 --
17-01-25 28,000,060,04-- -- ----0,060,06156 14-11
17-01-25 29,00--0,05-- -- --------0 --
17-01-25 30,00--0,07-- -- --------0 --
17-01-25 32,000,130,14-0,01 -7,1% ----0,130,131 20-11
17-01-25 33,00--0,21-- -- --------0 --
17-01-25 34,000,300,34-0,04 -11,8% ----0,300,302 20-11
17-01-25 35,000,550,54-- -- ----0,550,551 19-11
17-01-25 36,000,760,81-0,05 -6,2% ----0,760,763 20-11
17-01-25 37,001,321,17-- -- ----1,331,2066 15-11
17-01-25 38,001,601,64-0,04 -2,4% ----1,601,6010 20-11
17-01-25 39,002,382,21-- -- ----2,382,38100 15-11
17-01-25 40,003,122,88-- -- ----3,123,1260 15-11
17-01-25 41,003,733,62+0,11 +3,0% ----3,733,6812 16:22
17-01-25 42,004,364,43-- -- ----4,364,365 15-11
17-01-25 44,006,156,18-0,03 -0,5% ----6,156,102 14:39
17-01-25 46,006,958,07-- -- ----6,956,955 5-11
17-01-25 48,009,5010,04-- -- ----9,509,504 11-11
21-02-25 26,00--0,06-- -- --------0 --
21-02-25 28,00--0,10-- -- --------0 --
21-02-25 30,00--0,20-- -- --------0 --
21-02-25 32,000,310,35-0,04 -11,4% ----0,310,311 15:20
21-02-25 34,00--0,67-- -- --------0 --
21-02-25 35,00--0,92-- -- --------0 --
21-02-25 36,001,241,240,00 0,0% ----1,241,241 15:42
21-02-25 37,001,501,63-0,13 -8,0% ----1,501,504 20-11
21-02-25 38,00--2,11-- -- --------0 --
21-02-25 39,00--2,67-- -- --------0 --
21-02-25 40,00--3,29-- -- --------0 --
21-02-25 41,00--3,98-- -- --------0 --
21-02-25 42,00--4,75-- -- --------0 --
21-02-25 44,00--6,37-- -- --------0 --
21-02-25 46,00--8,21-- -- --------0 --
21-03-25 20,000,300,04-- -- --------1 26-9
21-03-25 22,000,320,05-- -- ----0,320,323 16-7
21-03-25 24,000,180,08-- -- --------1 1-11
21-03-25 26,000,150,11-- -- ----0,150,151 28-10
21-03-25 27,000,140,15-- -- ----0,140,142 18-11
21-03-25 28,000,190,18-- -- ----0,200,1980 14-11
21-03-25 29,000,230,23-- -- ----0,230,231 19-11
21-03-25 30,000,330,30+0,03 +10,0% ----0,330,331 20-11
21-03-25 32,000,560,53-- -- ----0,560,5227 19-11
21-03-25 34,000,940,92+0,02 +2,2% ----0,940,9410 16:08
21-03-25 35,001,221,20+0,02 +1,7% ----1,231,19105 16:08
21-03-25 36,001,551,53+0,02 +1,3% ----1,551,4744 15:39
21-03-25 38,002,562,42-- -- ----2,602,43165 19-11
21-03-25 40,003,523,57-- -- ----3,523,5215 19-11
21-03-25 42,005,255,00-- -- ----5,255,252 14-11
21-03-25 44,006,556,61-- -- ----6,556,5060 8-11
21-03-25 45,007,557,45-- -- ----7,557,552 12-11
21-03-25 46,008,558,34-- -- ----8,558,551 13-11
21-03-25 48,0010,2010,18-- -- ----10,2010,205 19-11
21-03-25 50,0012,1012,07+0,03 +0,2% ----12,1512,1012 20-11
21-03-25 52,0014,2014,01-- -- ----14,2014,2010 13-11
21-03-25 55,0016,1017,01-- -- ----16,1016,102 15-10
21-03-25 60,0021,2522,01-- -- ----21,2521,252 15-10
21-03-25 65,00--27,01-- -- --------0 --
20-06-25 20,000,180,08-- -- ----0,180,182 8-10
20-06-25 22,000,210,12-- -- ----0,210,213 2-10
20-06-25 22,940,310,14-- -- ----0,310,312 8-10
20-06-25 24,000,200,17-- -- ----0,200,201 18-10
20-06-25 25,230,340,22-- -- ----0,350,346 11-10
20-06-25 27,530,410,38-- -- ----0,410,411 23-10
20-06-25 29,000,610,53-- -- ----0,610,6110 16-10
20-06-25 30,000,660,67-- -- ----0,660,662 5-11
20-06-25 32,121,181,07-- -- ----1,191,182 14-11
20-06-25 34,001,551,58-0,03 -1,9% ----1,551,4737 15:38
20-06-25 36,702,502,57-0,07 -2,7% ----2,502,42172 20-11
20-06-25 38,003,133,19-- -- ----3,163,13101 11-11
20-06-25 40,004,184,32-- -- ----4,184,183 18-11
20-06-25 42,005,855,64-- -- ----5,855,851 14-11
20-06-25 44,006,937,13-- -- ----6,936,937 11-11
20-06-25 45,888,608,66-- -- ----8,608,603 18-11
20-06-25 48,0010,6510,49-- -- ----10,6510,4535 19-11
20-06-25 50,0012,2212,29-- -- ----12,2212,2220 19-11
20-06-25 52,0014,3514,15-- -- ----14,3514,355 13-11
20-06-25 55,0017,2517,04-- -- ----17,2517,2510 13-11
20-06-25 60,0020,3522,04-- -- ----20,5020,3550 5-11
20-06-25 65,0026,1027,03-- -- ----26,1026,101 16-10
20-06-25 70,0030,3032,04-- -- ----30,3030,302 10-10
20-06-25 80,0020,2020,55-- -- ----20,2020,205 17-8
20-06-25 100,0035,4036,71-- -- ----35,4035,4010 8-8
19-09-25 26,000,530,49-- -- ----0,530,531 11-11
19-09-25 28,000,720,74-- -- ----0,720,7230 18-10
19-09-25 30,001,061,08-0,02 -1,9% ----1,061,0620 15:22
19-09-25 32,001,561,55-- -- ----1,561,561 19-11
19-09-25 34,002,362,16-- -- ----2,362,3310 13-11
19-09-25 36,003,152,91-- -- ----3,153,1410 13-11
19-09-25 38,004,133,84-- -- ----4,134,131 14-11
19-09-25 40,004,864,94-0,08 -1,6% ----4,864,8610 20-11
19-09-25 42,005,656,22-- -- ----5,655,6511 25-10
19-09-25 44,00--7,63-- -- --------0 --
19-09-25 45,00--8,40-- -- --------0 --
19-09-25 46,00--9,20-- -- --------0 --
19-09-25 48,00--10,83-- -- --------0 --
19-09-25 50,0012,2512,57-- -- --------7 31-10
19-09-25 52,0014,0514,37-- -- ----14,0514,059 17-10
19-09-25 55,0016,9517,18-- -- ----16,9516,953 15-10
19-09-25 60,0020,8622,01-- -- ----20,8620,8650 9-10
19-09-25 65,0025,5027,01-- -- ----25,5025,505 5-11
19-09-25 70,0030,5032,01-- -- ----30,5030,3512 10-10
19-12-25 20,000,220,22-- -- ----0,220,221 5-11
19-12-25 22,000,610,33-- -- ----0,610,611 25-9
19-12-25 22,940,500,40-- -- ----0,500,505 2-10
19-12-25 24,000,700,50-- -- ----0,700,701 8-10
19-12-25 25,230,630,64-- -- ----0,630,6330 18-10
19-12-25 27,531,050,99-- -- ----1,051,051 8-11
19-12-25 30,001,451,49-- -- ----1,451,451 19-11
19-12-25 32,122,202,05-- -- ----2,202,203 14-11
19-12-25 36,703,853,78+0,07 +1,9% ----3,853,8040 16:10
19-12-25 41,295,756,29-- -- ----5,755,7510 5-11
19-12-25 45,889,859,53-- -- ----9,859,853 14-11
19-12-25 50,0012,0812,86-- -- ----12,0812,0616 24-10
19-12-25 55,008,5017,31-- -- ----8,508,504 17-8
19-12-25 60,0010,5022,04-- -- ----10,5010,505 6-9
19-12-25 65,00--27,04-- -- --------0 --
19-12-25 70,0016,4032,04-- -- --------1 13-9
19-12-25 80,0022,5542,04-- -- ----22,5522,551 22-8
19-12-25 90,0029,3029,37-- -- ----29,3029,303 11-9
19-12-25 100,0037,0537,57-- -- ----37,1537,053 17-8
19-06-26 25,001,111,02-- -- ----1,111,1120 24-10
19-06-26 28,002,401,61-- -- ----2,402,401 24-9
19-06-26 30,002,452,13-- -- ----2,452,403 26-9
19-06-26 35,003,803,86-- -- ----3,803,801 6-11
19-06-26 40,006,256,35-- -- ----6,256,251 27-9
19-06-26 45,00--9,52-- -- --------0 --
19-06-26 50,0017,2513,32-- -- ----17,2517,253 4-9
19-06-26 55,00--17,63-- -- --------0 --
19-06-26 60,00--22,15-- -- --------0 --
19-06-26 70,00--32,02-- -- --------0 --
19-06-26 80,00--42,01-- -- --------0 --
18-12-26 18,351,310,45-- -- ----1,311,3125 13-5
18-12-26 22,001,010,89-- -- ----1,011,0115 23-10
18-12-26 22,943,531,04-- -- ----3,533,5320 26-3
18-12-26 24,002,171,23-- -- ----2,172,171 20-9
18-12-26 25,001,501,43-- -- ----1,501,502 14-11
18-12-26 26,001,651,64-- -- --------1 4-11
18-12-26 27,532,042,03-- -- ----2,042,0425 19-11
18-12-26 30,002,672,74-- -- ----2,672,672 5-11
18-12-26 32,123,503,46-- -- ----3,503,501 6-11
18-12-26 36,705,105,44-- -- ----5,105,101 7-11
18-12-26 40,007,307,15-- -- ----7,307,3010 8-11
18-12-26 45,8810,5510,93-- -- ----10,5510,555 1-11
18-12-26 50,0016,8513,96-- -- ----16,8516,8550 24-5
18-12-26 55,0016,8518,06-- -- ----16,8516,8523 29-10
18-12-26 60,0021,0922,47-- -- --------25 14-10
18-12-26 70,0018,1132,03-- -- ----18,1118,112 8-9
18-12-26 80,00--42,03-- -- --------0 --
18-12-26 90,00--52,03-- -- --------0 --
18-12-26 100,0037,5538,59-- -- ----37,5537,555 4-9
17-12-27 15,000,560,42-- -- ----0,560,562 11-10
17-12-27 18,350,940,80-- -- ----0,960,9418 24-10
17-12-27 22,941,701,61-- -- ----1,701,701 29-10
17-12-27 24,003,201,84-- -- ----3,233,2030 26-8
17-12-27 25,002,472,10-- -- ----2,472,472 30-9
17-12-27 26,002,602,37-- -- ----2,602,604 4-10
17-12-27 27,533,272,82-- -- ----3,273,271 27-9
17-12-27 30,003,573,65-- -- ----3,573,572 5-11
17-12-27 32,124,504,45-- -- ----4,504,501 18-11
17-12-27 36,706,256,52-- -- ----6,256,251 7-11
17-12-27 40,007,808,29-- -- ----7,807,8010 8-11
17-12-27 45,8811,7512,03-- -- ----12,3511,7514 23-10
17-12-27 50,0015,2014,98-- -- ----15,2515,203 14-11
17-12-27 60,0014,1023,03-- -- ----14,1014,102 29-8
17-12-27 70,0019,1032,21-- -- ----19,1019,101 13-9
17-12-27 80,0022,0042,02-- -- ----22,0022,001 28-7
17-12-27 100,00--62,02-- -- --------0 --
15-12-28 15,000,810,64-- -- ----0,810,8150 10-10
15-12-28 20,001,501,47-- -- ----1,501,503 19-11
15-12-28 24,004,202,43-- -- ----4,204,2017 14-5
15-12-28 25,002,702,72-- -- ----2,702,703 7-11
15-12-28 26,004,103,01-- -- ----4,104,101 24-9
15-12-28 28,003,963,68-- -- ----3,963,961 10-10
15-12-28 30,004,604,42-- -- ----4,604,6010 13-11
15-12-28 35,006,706,59-- -- ----6,706,701 19-11
15-12-28 40,009,099,22-- -- ----9,099,093 8-11
15-12-28 50,0015,8515,73-- -- ----15,8515,851 19-11
15-12-28 60,0023,2023,57-- -- ----23,2523,2041 18-11
15-12-28 70,00--32,43-- -- --------0 --
15-12-28 80,00--42,01-- -- --------0 --
15-12-28 100,0061,0062,01-- -- ----61,0061,0010 21-10
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?