Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 42,23541,88+0,36 +0,8% 42,89541,945755.25613:16

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 2.864 (1.605 Calls, 1.259 Puts)
Totaal open interest bij opening 61.920 (38.150 Calls, 23.770 Puts)
Call / Put ratio 1,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--0,02-- -- --------0 --
15-05-26 22,00--0,02-- -- --------0 --
15-05-26224,000,100,02-- -- ----0,100,102 20-3
15-05-26126,000,090,02-- -- ----0,090,091 2-4
15-05-26 27,00--0,02-- -- --------0 --
15-05-26228,000,100,01-- -- ----0,100,102 2-4
15-05-26 29,00--0,01-- -- --------0 --
15-05-265730,000,090,02-- -- ----0,090,0957 13-4
15-05-267732,000,080,03-- -- --0,370,080,082 22-4
15-05-26833,000,130,01-- -- ----0,130,138 10-4
15-05-26 34,000,140,02-- -- --0,090,140,141 27-4
15-05-26 35,000,110,04-- -- 0,010,100,110,112 5-5
15-05-26 36,000,090,10-0,01 -10,0% 0,020,110,090,091 6-5
15-05-26 37,000,170,20-0,03 -15,0% ----0,170,171 6-5
15-05-26 37,50--0,26-- -- --------0 --
15-05-26 38,000,150,33-0,18 -54,5% ----0,180,1510 16:36
15-05-26 38,500,530,42-- -- ----0,530,5310 4-5
15-05-26 39,000,270,55-0,28 -50,9% 0,06--0,270,2729 16:43
15-05-26 39,500,440,68-0,24 -35,3% 0,10--0,800,4361 16:01
15-05-265.23840,000,410,84-0,43 -51,2% 0,400,580,920,41145 16:51
15-05-26 40,500,801,05-- -- ----0,860,804 4-5
15-05-262.87141,000,731,34-0,53 -39,6% 0,700,901,150,6033 17:13
15-05-26 41,500,801,58-0,78 -49,4% ----1,420,8012 6-5
15-05-26 42,001,021,90-0,88 -46,3% ----1,121,0213 16:43
15-05-26 42,501,602,25-0,65 -28,9% ----1,601,204 15:35
15-05-26 43,001,662,64-0,98 -37,1% 0,09--1,661,661 6-5
15-05-26 43,50------ -- ---------- --
15-05-26 44,003,843,47-- -- 2,472,763,843,845 29-4
15-05-2661545,004,074,37-0,97 -22,2% 3,213,614,434,073 6-5
15-05-26 46,005,455,32-- -- ----5,455,451 29-4
15-05-26 47,004,956,29-1,34 -21,3% ----6,204,9512 6-5
15-05-26 48,006,157,28-1,13 -15,5% 6,056,456,156,151 15:16
15-05-26 49,007,698,28-- -- 6,957,457,697,695 4-5
15-05-26 50,008,669,28-- -- ----8,668,661 24-4
15-05-26 51,009,6610,28-- -- 8,859,559,669,664 4-5
15-05-26 52,009,9311,28-- -- ----10,009,0010 8-4
15-05-26 54,0011,3513,28-- -- 11,9012,5011,3511,351 6-3
15-05-26 56,0014,6015,28-- -- 13,9014,5514,6014,601 25-3
15-05-26 58,0014,8617,28-- -- ----14,8614,861 16-4
15-05-26 60,0018,7519,28-- -- ----18,7518,751 24-4
15-05-26 64,00--23,28-- -- 21,8022,75----0 --
19-06-26118,000,050,02-- -- ----0,050,051 1-4
19-06-26 20,000,050,03-- -- --0,060,050,051 1-4
19-06-26 22,000,040,01-- -- ----0,040,042 14-4
19-06-26 24,000,060,03-- -- ----0,060,062 24-4
19-06-26 25,000,050,01-- -- 0,010,090,050,051 17-4
19-06-26 26,000,170,02-- -- 0,010,100,170,16118 5-2
19-06-26 27,00--0,03-- -- --------0 --
19-06-2676128,000,140,05+0,01 +20,0% ----0,140,142 24-4
19-06-26 29,000,120,09-- -- ----0,120,126 4-5
19-06-26 30,000,180,10-- -- ----0,180,181 21-1
19-06-26 32,000,200,18-- -- 0,090,190,200,201 5-5
19-06-26 33,000,250,23-- -- ----0,250,251 4-5
19-06-2612234,000,220,33-0,07 -21,2% ----0,220,221 6-5
19-06-26 35,000,260,43-0,17 -39,5% ----0,440,264 6-5
19-06-26 36,000,550,56-- -- 0,350,460,550,555 5-5
19-06-26 37,000,590,76-0,17 -22,4% 0,500,610,760,50113 15:59
19-06-26 38,000,711,03-0,32 -31,1% --1,281,000,6350 6-5
19-06-26 39,001,071,34-0,27 -20,1% ----1,311,00105 15:50
19-06-263.85340,001,251,72-0,47 -27,3% 1,231,411,701,128 17:13
19-06-26 41,001,552,24-0,69 -30,8% ----1,551,551 6-5
19-06-26 42,002,482,77-0,29 -10,5% ----2,482,4826 6-5
19-06-26 43,003,453,41-- -- ----3,453,453 30-4
19-06-26 44,003,874,10-0,23 -5,6% 3,233,473,873,871 6-5
19-06-26 45,003,964,86-0,90 -18,5% ----4,853,966 6-5
19-06-26 46,004,855,68-0,83 -14,6% 4,694,974,854,851 6-5
19-06-26 47,005,456,53-1,08 -16,5% ----5,455,455 6-5
19-06-26 48,006,457,42-0,97 -13,1% ----6,456,353 15:17
19-06-26 49,007,838,36-- -- ----7,837,835 4-5
19-06-26 50,007,829,32-1,50 -16,1% 8,158,557,827,822 6-5
19-06-26 52,0010,6611,28-- -- ----10,6610,664 4-5
19-06-26 54,0012,3013,28-0,98 -7,4% 12,0512,4512,3012,306 15:54
19-06-26 55,0012,6414,28-1,64 -11,5% 13,0013,4012,6412,641 6-5
19-06-26 56,0014,6015,28-- -- ----14,6014,606 4-5
19-06-26 58,0013,6717,28-- -- 15,9516,4513,6713,6714 17-4
19-06-26 60,0020,3019,28-- -- ----20,7520,3039 23-3
19-06-26465,0018,3524,28-1,16 -4,8% 23,0523,4018,3518,352 17-3
19-06-26 70,0030,6529,28-- -- ----30,6530,651 2-4
19-06-26 75,0022,5534,28-11,73 -34,2% ----22,5522,5150 4-12
19-06-26 80,0032,2539,28-- -- 38,0038,4532,2532,002 3-2
19-06-26 85,0029,7044,28-14,58 -32,9% ----29,7029,701 24-11
19-06-26 90,0033,5049,28-15,78 -32,0% ----33,5033,506 22-9
19-06-26 100,00--59,28-- -- 57,9058,55----0 --
19-06-26 110,0057,4869,28-11,80 -17,0% 67,9068,5557,5257,47100 4-12
17-07-26 20,00--0,07-- -- --------0 --
17-07-26 22,00--0,07-- -- --------0 --
17-07-26 24,00--0,09-- -- --------0 --
17-07-26 26,00--0,14-- -- --------0 --
17-07-26 27,00------ -- --------0 --
17-07-26 28,00--0,17-- -- --------0 --
17-07-26 29,00--0,19-- -- --------0 --
17-07-26 30,00--0,22-- -- --------0 --
17-07-26 32,000,420,33-- -- ----0,420,421 23-4
17-07-26 34,000,660,57-- -- ----0,660,633 27-4
17-07-26 35,000,780,71-- -- ----0,780,782 5-5
17-07-26 36,00--0,92-- -- --------0 --
17-07-26 37,00--1,15-- -- --------0 --
17-07-26 38,001,171,43-0,26 -18,2% ----1,171,176 6-5
17-07-26 39,001,801,80-- -- ----1,801,801 4-5
17-07-26 40,001,702,20-0,50 -22,7% ----2,191,70223 6-5
17-07-26 41,002,002,66-0,66 -24,8% ----2,662,00151 6-5
17-07-26 42,002,523,23-0,71 -22,0% ----2,522,521 17:12
17-07-26 43,003,053,86-0,81 -21,0% ----3,053,051 17:12
17-07-26 44,003,124,52-- -- ----3,122,909 20-4
17-07-26 45,004,055,24-1,19 -22,7% ----4,074,0531 6-5
17-07-26 46,006,356,01-- -- ----6,356,352 4-5
17-07-26 47,00--6,81-- -- --------0 --
17-07-26 48,00--7,65-- -- --------0 --
17-07-26 49,00--8,56-- -- --------0 --
17-07-26250,008,359,45-0,89 -9,4% ----8,358,351 14:48
17-07-26 52,00--11,44-- -- --------0 --
17-07-26 54,00--13,35-- -- --------0 --
17-07-26 56,00--15,32-- -- --------0 --
17-07-26 58,00--17,29-- -- --------0 --
17-07-26 60,00--19,28-- -- --------0 --
18-09-26 16,00--0,02-- -- --------0 --
18-09-26 18,00--0,05-- -- --------0 --
18-09-26 20,00--0,09-- -- --------0 --
18-09-26 22,000,210,13-- -- 0,040,190,210,2120 25-3
18-09-26 24,000,190,18-- -- ----0,190,191 4-5
18-09-26 26,000,270,24-- -- 0,03--0,270,271 14-4
18-09-26 28,000,350,34-- -- 0,230,380,350,353 4-2
18-09-26 29,000,490,40-- -- 0,240,450,490,4950 10-4
18-09-26 30,000,480,48-- -- 0,340,510,510,482 4-5
18-09-26 32,000,740,71-- -- ----0,740,741 4-5
18-09-26 34,001,111,06+0,05 +4,7% ----1,111,112 6-5
18-09-2669035,000,931,28-0,14 -10,9% ----0,930,931 6-5
18-09-262936,001,501,55-0,18 -11,6% 1,211,381,501,4810 4-5
18-09-26 38,001,802,19-0,39 -17,8% ----1,901,809 16:35
18-09-26 40,002,503,02-0,52 -17,2% ----2,502,502 6-5
18-09-26 42,004,154,04-- -- ----4,154,151 5-5
18-09-264.90244,004,325,29-0,97 -18,3% 4,494,734,324,322 6-5
18-09-26 46,006,656,67-0,02 -0,3% 5,756,056,656,654 6-5
18-09-26 48,008,278,19-- -- ----8,548,2751 30-4
18-09-26 50,0010,169,86-- -- ----10,1610,162 5-5
18-09-26 52,0011,9511,61-- -- 10,5511,0011,9511,951 30-4
18-09-26 54,0011,5813,50-- -- 12,3012,7511,5811,581 17-4
18-09-26 56,0013,4415,41-- -- ----13,4413,442 8-4
18-09-2658158,0017,6017,29-1,00 -5,8% ----17,6017,601 29-4
18-09-2616160,0019,1019,30-1,08 -5,6% 18,0518,4519,1019,101 6-5
18-09-26 65,0022,4024,28-- -- 23,0523,4022,4022,401 8-4
18-09-26 70,0028,2029,28-- -- ----28,2028,201 9-4
18-09-26 75,0030,1334,28-- -- 32,9033,5530,1329,9111 18-3
18-09-26 80,0032,1039,28-- -- ----32,1032,101 3-2
18-09-26 85,0029,1544,28-- -- ----29,1529,152 14-1
18-09-26 90,0038,5049,28-10,78 -21,9% 47,9048,5538,5038,5010 8-12
18-09-26 100,0050,0059,28-- -- 57,9058,5550,0050,0075 23-1
18-09-26 110,0055,0069,28-14,28 -20,6% 67,9068,5555,0055,0025 24-11
18-12-26 16,00--0,04-- -- --------0 --
18-12-26 18,350,230,08+0,15 +187,5% ----0,240,236 18-8
18-12-26 20,000,210,13-- -- 0,060,250,210,211 27-4
18-12-26 22,001,010,21+0,80 +381,0% ----1,011,0115 23-10
18-12-26 22,940,270,25-- -- 0,170,350,270,274 16-3
18-12-26 24,000,250,32-- -- ----0,250,251 15-1
18-12-26 25,000,670,39+0,28 +71,8% ----0,670,675 8-7
18-12-26 26,000,510,46-- -- ----0,510,511 14-4
18-12-26 27,531,020,62-- -- ----1,021,027 2-4
18-12-26 28,00--0,67-- -- --------0 --
18-12-26 29,000,630,79-- -- ----0,630,631 18-3
18-12-26 30,001,030,95-- -- 0,710,891,031,031 30-4
18-12-26 32,121,401,33-- -- ----1,401,392 5-5
18-12-26 34,001,911,75-- -- 1,441,641,911,91500 29-4
18-12-26 36,702,732,58-- -- 2,162,392,732,6661 5-5
18-12-2631238,003,163,09-- -- 2,592,833,163,161 5-5
18-12-26 40,003,403,96-0,56 -14,1% 3,363,723,403,402 6-5
18-12-263642,004,354,98-0,46 -9,2% 4,294,574,504,356 6-5
18-12-26 44,006,306,17-- -- 5,405,706,306,301 5-5
18-12-26 45,887,557,41-- -- 6,556,907,557,551 5-5
18-12-26 48,009,008,95-- -- ----9,009,001 5-5
18-12-26 50,008,6510,47-- -- 9,5510,058,658,651 17-4
18-12-26 52,0011,4012,16-- -- ----11,4011,404 8-4
18-12-26 54,0012,8913,86-- -- 12,8513,2012,8912,896 8-4
18-12-26 55,0012,8014,75-- -- ----12,8012,801 17-4
18-12-26 56,0015,0015,64-0,64 -4,1% 14,6014,9515,0015,006 6-5
18-12-26 58,0017,8017,47-- -- ----17,8017,801 27-4
18-12-2626860,0019,7519,38-0,91 -4,7% ----19,7519,753 29-4
18-12-26 65,0023,1024,28-- -- ----23,1023,105 19-3
18-12-26 70,0028,5029,28-- -- 27,8528,5528,5028,502 23-4
18-12-26 80,0033,7039,28-- -- 37,8538,6033,7033,701 16-3
18-12-26 90,0035,8049,28-- -- ----35,8035,804 15-1
18-12-26 100,0042,3059,28-16,98 -28,6% 57,8558,5542,3042,301 25-9
18-12-26 120,0067,4479,28-11,84 -14,9% 77,8578,6067,5067,1766 4-12
19-03-27 16,00--0,09-- -- --------0 --
19-03-27 18,00--0,22-- -- --------0 --
19-03-27 20,00--0,28-- -- --------0 --
19-03-27 22,00--0,37-- -- --------0 --
19-03-27 24,000,550,53-- -- ----0,550,557 23-4
19-03-27 26,001,010,73-- -- ----1,011,011 26-3
19-03-27 28,000,930,99-- -- ----0,930,9355 5-5
19-03-27 29,001,191,16-- -- ----1,191,192 14-4
19-03-27 30,001,201,33-- -- ----1,201,201 22-4
19-03-27 32,001,751,79-- -- ----1,751,752 4-5
19-03-272.05234,002,312,35-0,27 -11,5% ----2,312,3146 6-5
19-03-27 36,002,952,94-- -- ----2,952,953 4-5
19-03-27 38,003,683,77-0,09 -2,4% ----3,683,6897 6-5
19-03-27 40,004,664,60-- -- ----4,664,66109 5-5
19-03-27 42,005,455,56-- -- ----5,455,4514 5-5
19-03-27 44,006,856,75-- -- ----6,856,754 4-5
19-03-27 46,008,258,04-- -- ----8,308,25170 29-4
19-03-27 48,009,469,41-- -- ----9,469,462 5-5
19-03-27 50,0010,7010,97-- -- ----10,7010,7050 5-5
19-03-27 52,0012,2012,49-- -- ----12,2012,203 24-4
19-03-27355,0013,7615,08-0,81 -5,4% ----13,7613,761 6-5
19-03-27 60,0018,2019,55-- -- ----18,2018,203 8-4
19-03-27 70,0031,2029,28-- -- ----31,2031,201 30-3
18-06-27 25,001,210,84-- -- 0,650,911,211,211 31-3
18-06-27 26,00--0,96-- -- 0,741,05----0 --
18-06-27 28,001,261,29-- -- 1,071,251,261,268 24-4
18-06-27 30,001,801,64-- -- ----1,801,768 27-4
18-06-27 35,003,053,05-- -- ----3,053,0520 23-4
18-06-27 40,005,305,05-- -- 4,634,875,205,10601 5-5
18-06-27 45,008,087,93-- -- 7,207,558,088,082 5-5
18-06-27 50,0010,3011,35-- -- ----10,4510,3060 21-4
18-06-27 55,0014,0115,39-- -- ----14,0114,012 8-4
18-06-27 60,0021,6019,83-- -- 18,6519,1521,6021,6010 31-3
18-06-27 70,0031,3029,28-- -- ----31,3031,252 30-3
18-06-27 80,0033,3039,28-- -- 37,8038,6533,8533,302 16-3
18-06-27 90,00--49,28-- -- 47,8048,60----0 --
18-06-27 100,00--59,28-- -- --------0 --
18-06-27 120,0061,6879,28-17,60 -22,2% 77,8578,6061,6861,6319 14-10
17-12-27 15,000,300,28-- -- ----0,300,277 9-4
17-12-2712518,350,450,49-0,02 -4,1% 0,210,650,450,453 16-4
17-12-27 22,941,100,97+0,13 +13,4% ----1,101,103 3-7
17-12-277924,001,031,11-0,04 -3,6% 0,851,281,031,031 15-7
17-12-27 25,000,901,27-0,37 -29,1% ----0,900,901 15-12
17-12-27 26,002,001,46-- -- 1,151,642,002,001 23-3
17-12-27 27,531,721,74-- -- ----1,721,7121 25-2
17-12-27 30,003,032,33-- -- ----3,033,039 27-3
17-12-27 32,122,852,98-- -- 2,513,052,852,855 26-2
17-12-27 36,704,754,62-- -- 4,044,684,754,751 5-5
17-12-27 40,006,106,18-- -- ----6,106,101 5-5
17-12-27 45,8810,519,51-- -- ----10,5110,5110 24-3
17-12-2717150,0012,3012,27-0,45 -3,7% 11,3012,1012,3012,302 4-5
17-12-271055,0010,4016,02-0,51 -3,2% 15,0015,9010,4010,401 15-12
17-12-27 60,0021,0520,13-- -- 18,9019,9521,0521,052 26-3
17-12-27 70,0025,4029,35-- -- ----25,4025,404 4-2
17-12-27 80,0031,9539,28-- -- 37,3539,1031,9531,9410 30-1
17-12-27 90,0042,1549,28-7,13 -14,5% 47,8048,7542,1542,151 24-6
17-12-27 100,0040,4459,28-18,84 -31,8% 57,8058,7540,6840,446 30-10
17-12-27 120,00--79,28-- -- 77,8078,75----0 --
15-12-28 15,000,500,33-- -- 0,130,700,500,506 9-4
15-12-28 20,001,251,02-- -- ----1,251,251 21-4
15-12-28 24,002,101,90-- -- ----2,102,101 12-2
15-12-285525,002,012,11-0,09 -4,3% 1,622,432,012,011 16-4
15-12-28 26,005,952,37-- -- ----5,955,951 7-4
15-12-28 28,003,162,93-- -- --3,163,163,1554 17-2
15-12-28 30,003,593,55-- -- 2,893,903,593,593 5-5
15-12-2864135,005,555,44-0,24 -4,4% ----5,555,551 5-5
15-12-28 40,007,887,79-- -- ----7,887,883 5-5
15-12-28 45,0010,5510,65-- -- ----10,5510,551 24-4
15-12-28 50,0014,0213,93-- -- ----14,0214,021 29-4
15-12-28 55,0015,7517,62-- -- 16,2517,6015,7515,751 16-4
15-12-28 60,0021,6121,53-- -- 20,1021,4521,6121,611 5-5
15-12-28 70,0030,2830,15-- -- ----30,2830,281 5-5
15-12-28 80,0040,4039,43-- -- ----40,4040,403 2-4
15-12-28 90,0034,2049,28-1,16 -2,4% ----34,2034,205 10-10
15-12-28 100,0041,9559,28-17,33 -29,2% 56,6059,8542,2041,9522 30-9
15-12-28 120,0076,3579,28-- -- 77,8078,7576,3576,351 20-2
15-12-28 150,00--109,28-- -- --------0 --
21-12-29 20,001,751,62-- -- 1,50--1,751,751 24-4
21-12-29 25,002,602,86-0,26 -9,1% 2,153,322,602,601 27-11
21-12-29 26,00--3,15-- -- 2,403,60----750 19-3
21-12-29 28,004,143,78-- -- ----4,214,1460 17-2
21-12-29 30,004,184,52-- -- 3,664,954,184,185 17-4
21-12-29 35,006,456,48-- -- ----6,456,451 4-2
21-12-29 40,008,709,02-- -- ----8,708,702 5-5
21-12-29 45,0011,3011,86-0,56 -4,7% 10,7512,0511,3011,301 6-5
21-12-29 50,0013,5015,09-- -- ----13,5013,502 17-4
21-12-29 55,0019,2318,68-- -- ----19,2319,1011 26-3
21-12-29 60,0022,6022,54-- -- 21,1022,4522,6022,601 5-5
21-12-291170,0030,3630,86-0,79 -2,6% ----30,3630,364 17-2
21-12-29 80,0039,0639,82-- -- 37,9039,7539,1438,7451 17-2
21-12-29 90,0048,0749,33-- -- ----48,0748,071 2-3
21-12-29 100,0060,4059,28-- -- 57,8058,7560,4060,401 2-4
21-12-29 120,0074,6079,28-- -- ----74,6074,6020 6-2
21-12-29 150,00107,60109,28-- -- ----107,60107,601 15-4
20-12-302920,002,202,10-0,08 -3,8% 1,382,672,202,2010 24-2
20-12-30 25,003,503,51-- -- ----3,503,502 21-4
20-12-30 26,00--3,82-- -- --------0 --
20-12-30128,004,744,53-0,15 -3,3% ----4,744,741 9-2
20-12-30 30,005,055,33-- -- 4,405,855,055,051 4-5
20-12-30 35,007,157,52-0,37 -4,9% 6,258,007,157,153 16:41
20-12-30 40,009,6010,00-0,40 -4,0% ----9,609,603 16:41
20-12-30 45,0011,8512,89-- -- ----11,8511,851 17-4
20-12-30 50,0016,3316,10-- -- 14,6016,5016,3316,331 25-3
20-12-30 55,0018,1519,60-- -- 17,9519,9518,1518,1510 20-4
20-12-30 60,0023,4023,37-- -- ----23,4023,402 5-5
20-12-30 70,0028,1731,45-- -- ----28,1728,171 11-3
20-12-30 80,0039,5040,17-- -- 38,0040,7039,5039,501 23-4
20-12-30 90,0048,5449,49-- -- 46,6050,5548,5448,541 2-3
20-12-30 100,0055,8559,28-- -- ----55,8555,851 17-4
20-12-30 120,0067,0579,28-- -- ----67,0567,052 15-1
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?