Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 59,9359,93-- -- 60,2959,242.213.37517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-10-2025)
Totaal volume 2.081 (1.768 Calls, 313 Puts)
Totaal open interest bij opening 868 (45 Calls, 823 Puts)
Call / Put ratio 5,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--0,01-- -- --0,05----0 --
21-11-25 28,00--0,01-- -- --0,04----0 --
21-11-25 30,00--0,03-- -- --0,05----0 --
21-11-25 35,00--0,01-- -- --0,06----0 --
21-11-25 36,00--0,02-- -- --------0 --
21-11-25 38,00--0,01-- -- --------0 --
21-11-25 40,000,100,02-- -- ----0,100,104 19-9
21-11-25 42,000,040,03-- -- ----0,040,041 29-10
21-11-25 44,000,440,04-- -- ----0,440,443 1-9
21-11-25 45,000,220,04-- -- ----0,220,2210 22-9
21-11-25 46,000,100,05-- -- ----0,100,103 22-10
21-11-25 47,000,270,06-- -- ----0,270,271 23-9
21-11-25 48,000,090,07-- -- ----0,090,092 28-10
21-11-25 49,000,210,09-- -- ----0,210,213 21-10
21-11-25 50,000,260,10-- -- ----0,260,258 21-10
21-11-25 51,000,300,12-- -- ----0,310,3013 21-10
21-11-25 52,000,180,14+0,04 +28,6% ----0,180,186 31-10
21-11-25 53,000,230,18-- -- ----0,230,236 27-10
21-11-25 54,000,280,22+0,06 +27,3% ----0,320,2815 31-10
21-11-25 55,000,440,30+0,14 +46,7% ----0,470,436 31-10
21-11-25 56,000,590,39+0,20 +51,3% ----0,650,5319 31-10
21-11-25 57,000,700,54+0,16 +29,6% ----0,700,701 31-10
21-11-25 58,001,050,74+0,31 +41,9% ----1,181,0114 31-10
21-11-25 59,001,351,01+0,34 +33,7% ----1,631,3011 31-10
21-11-25 60,001,871,36+0,51 +37,5% ----2,041,8726 31-10
21-11-25 62,003,062,36+0,70 +29,7% ----3,063,0610 31-10
21-11-25 64,004,563,73+0,83 +22,3% ----4,564,566 31-10
21-11-25 66,005,305,39-- -- ----5,305,301 30-10
21-11-25 68,007,357,21-- -- ----7,357,3520 29-10
21-11-25 70,00--9,12-- -- --------0 --
21-11-25 72,0016,5511,07-- -- ----16,5516,551 18-9
21-11-25 76,00--15,01-- -- --------0 --
21-11-25 80,0020,0019,00-- -- ----20,5520,006 30-9
21-11-25 84,00--23,00-- -- --------0 --
21-11-25 88,0027,6027,00-- -- ----29,0027,606 1-10
21-11-25 92,0032,7531,00-- -- ----32,9032,756 24-10
19-12-25 12,00--0,01-- -- --------0 --
19-12-25 14,00--0,01-- -- --------0 --
19-12-25 16,00--0,01-- -- --0,05----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
19-12-2515822,940,010,010,00 0,0% --0,040,010,011 31-10
19-12-258924,000,120,01-- -- ----0,120,121 11-7
19-12-2530725,230,080,01-- -- ----0,080,083 2-9
19-12-25 27,530,040,01-- -- ----0,040,042 1-10
19-12-25 28,000,090,01-- -- ----0,090,091 13-8
19-12-25 29,00--0,02-- -- --------0 --
19-12-25 30,000,020,02-- -- ----0,020,025 30-10
19-12-25 32,120,030,03-- -- ----0,030,035 29-10
19-12-25 34,000,150,04-- -- ----0,150,153 9-9
19-12-25 36,700,050,05-- -- ----0,060,05168 28-10
19-12-25 38,000,060,06-- -- ----0,060,061 30-10
19-12-25 40,000,090,08+0,01 +12,5% ----0,090,091 31-10
19-12-25 41,290,090,09-- -- ----0,090,092 30-10
19-12-25 44,000,130,12-- -- ----0,130,132 29-10
19-12-25 45,880,160,15+0,01 +6,7% ----0,160,1612 31-10
19-12-25 48,000,240,20-- -- ----0,240,2421 29-10
19-12-25 50,000,330,29-- -- ----0,350,333 27-10
19-12-25 51,000,430,35-- -- ----0,430,431 28-10
19-12-25 52,000,450,42-- -- ----0,450,453 30-10
19-12-25 53,000,570,53-- -- ----0,570,566 29-10
19-12-25 54,000,800,66+0,14 +21,2% ----0,800,8010 31-10
19-12-25 55,000,830,83-- -- ----0,860,8211 29-10
19-12-25 56,001,231,03+0,20 +19,4% ----1,231,238 31-10
19-12-25 57,001,541,27+0,27 +21,3% ----1,681,548 31-10
19-12-25 58,001,981,56+0,42 +26,9% ----2,021,9812 31-10
19-12-25 59,002,451,89+0,56 +29,6% ----2,452,451 31-10
19-12-25 60,002,302,28-- -- ----2,302,305 30-10
19-12-25 62,003,853,28+0,57 +17,4% ----3,853,8510 31-10
19-12-25 63,004,033,86-- -- ----4,034,032 27-10
19-12-25 64,004,294,53-- -- ----4,294,291 8-10
19-12-25 65,006,055,26-- -- ----6,056,00123 10-10
19-12-25 66,00--6,01-- -- --------0 --
19-12-25 68,0010,237,64-- -- ----10,239,9514 20-10
19-12-25 70,0012,299,41-- -- ----12,2911,8223 16-10
19-12-25 72,00--11,24-- -- --------0 --
19-12-25 76,00--15,09-- -- --------0 --
19-12-25 80,0022,5519,04-- -- ----22,5522,551 22-8
19-12-25 84,00--23,00-- -- --------0 --
19-12-25 88,00--27,00-- -- --------0 --
19-12-25 90,0029,3029,00-- -- ----29,3029,303 11-9
19-12-25 92,00--31,00-- -- --------0 --
19-12-25 100,0037,0539,00-- -- ----37,1537,053 17-8
16-01-26 28,00--0,01-- -- --------0 --
16-01-26 30,00--0,02-- -- --------0 --
16-01-26 35,00--0,06-- -- --------0 --
16-01-26 40,00--0,14-- -- --------0 --
16-01-26 42,00--0,17-- -- --------0 --
16-01-26 44,00--0,20-- -- --------0 --
16-01-26 46,00--0,26-- -- --------0 --
16-01-26 48,000,400,34+0,06 +17,6% ----0,400,401 31-10
16-01-26 50,000,600,48+0,12 +25,0% ----0,600,601 31-10
16-01-26 52,000,790,69+0,10 +14,5% ----0,870,794 31-10
16-01-26 53,000,930,83-- -- ----0,930,931 28-10
16-01-26 54,001,271,00+0,27 +27,0% ----1,271,1313 31-10
16-01-26 55,001,391,20-- -- ----1,391,3911 28-10
16-01-26 56,001,461,44-- -- ----1,461,4611 29-10
16-01-26 57,002,101,71+0,39 +22,8% ----2,102,101 31-10
16-01-26 58,002,122,02-- -- ----2,122,124 30-10
16-01-26 59,002,562,38-- -- ----2,562,505 30-10
16-01-26 60,003,552,79+0,76 +27,2% ----3,553,552 31-10
16-01-26 62,004,363,78+0,58 +15,3% ----4,364,364 31-10
16-01-26 64,005,205,02-- -- ----5,205,201 30-10
16-01-26 66,007,006,41+0,59 +9,2% ----7,007,004 31-10
16-01-26 68,008,357,96-- -- ----8,358,304 28-10
16-01-26 70,00--9,64-- -- --------0 --
16-01-26 72,00--11,44-- -- --------0 --
16-01-26 76,00--15,16-- -- --------0 --
16-01-26 80,0019,0519,04-- -- ----19,4019,054 30-10
16-01-26 84,00--23,00-- -- --------0 --
16-01-26 88,0026,9027,00-- -- ----26,9026,901 27-10
16-01-26 92,00--31,00-- -- --------0 --
20-03-26 12,000,100,01-- -- ----0,100,105 9-5
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,02-- -- --------0 --
20-03-26 18,000,080,03-- -- ----0,080,081 13-8
20-03-26 20,00--0,04-- -- --------0 --
20-03-26 22,00--0,05-- -- --------0 --
20-03-26 24,000,120,06-- -- ----0,130,124 1-9
20-03-26 26,00--0,08-- -- --------0 --
20-03-26 28,000,180,09-- -- ----0,180,185 8-9
20-03-26 29,000,650,10-- -- ----0,650,651 2-6
20-03-26 30,000,120,11-- -- ----0,120,121 27-10
20-03-26 32,000,240,14-- -- ----0,240,24250 9-9
20-03-26 34,000,860,17-- -- ----0,860,865 2-7
20-03-26 35,000,440,18-- -- ----0,440,441 28-8
20-03-26 36,000,230,20-- -- ----0,230,231 1-10
20-03-26 38,000,320,24-- -- ----0,320,323 26-9
20-03-26 40,000,330,29-- -- ----0,330,332 3-10
20-03-26 42,000,700,36-- -- ----0,700,652 17-10
20-03-26 44,000,620,46-- -- ----0,620,622 23-10
20-03-26 46,000,610,61-- -- ----0,610,616 29-10
20-03-26 48,000,910,80+0,11 +13,8% ----0,910,907 31-10
20-03-26 50,001,051,06-- -- ----1,051,051 29-10
20-03-26 52,001,391,41-- -- ----1,391,391 30-10
20-03-26 54,002,251,87+0,38 +20,3% ----2,252,254 31-10
20-03-26 55,002,122,14-- -- ----2,122,121 29-10
20-03-26 56,002,702,44+0,26 +10,7% ----2,702,701 31-10
20-03-26 58,003,703,14+0,56 +17,8% ----3,703,704 31-10
20-03-26 60,004,553,98+0,57 +14,3% ----4,554,555 31-10
20-03-26 65,007,206,77-- -- ----7,207,2017 28-10
20-03-26 70,0013,0510,41-- -- ----13,0513,051 16-10
20-03-26 75,0016,1514,66-- -- ----16,1516,152 30-9
20-03-26 80,0019,2319,29-- -- ----19,2319,2110 29-10
20-03-26 85,00--24,09-- -- --------0 --
20-03-26 90,00--29,04-- -- --------0 --
20-03-26 100,00--39,00-- -- --------0 --
20-03-26 110,00--49,00-- -- --------0 --
19-06-26 20,000,170,05-- -- ----0,170,1720 11-7
19-06-26 22,000,220,07-- -- ----0,220,2220 11-7
19-06-26 24,00--0,13-- -- --------0 --
19-06-26 25,000,360,14-- -- ----0,360,362 7-7
19-06-26 26,00--0,15-- -- --------0 --
19-06-26 28,000,190,18-- -- ----0,190,193 29-9
19-06-26 30,000,390,22-- -- ----0,410,392 22-8
19-06-26 34,001,050,32-- -- ----1,051,051 1-8
19-06-26 35,000,350,35-- -- ----0,350,34335 2-10
19-06-26 36,000,510,38-- -- ----0,510,5112 16-10
19-06-26 38,001,670,47-- -- ----1,671,6610 22-7
19-06-26 40,000,650,59+0,06 +10,2% ----0,650,651 31-10
19-06-26 42,000,820,74+0,08 +10,8% ----0,820,8110 31-10
19-06-26 44,001,050,94-- -- ----1,051,051 30-9
19-06-26 45,001,051,06-- -- ----1,051,056 29-10
19-06-26 46,001,161,19-- -- ----1,161,161 27-10
19-06-26 48,001,531,52-- -- ----1,531,537 29-10
19-06-26 50,002,091,91+0,18 +9,4% ----2,142,097 31-10
19-06-26 52,003,232,39-- -- ----3,233,231 16-10
19-06-26 54,003,382,95-- -- ----3,383,38120 29-9
19-06-26 55,003,333,27-- -- ----3,333,3024 29-10
19-06-26 56,003,623,62-- -- ----3,623,621 27-10
19-06-26 58,004,424,38-- -- ----4,424,421 29-10
19-06-26 60,005,805,27+0,53 +10,1% ----5,805,801 31-10
19-06-26 65,008,008,02-- -- ----8,008,006 29-10
19-06-26 70,0011,6011,41-- -- ----11,6011,602 30-10
19-06-26 75,0015,7015,39-- -- ----15,7015,255 2-10
19-06-26 80,0021,2519,71-- -- ----21,2521,252 1-10
19-06-26 85,00--24,34-- -- --------0 --
19-06-26 90,0033,5029,14-- -- ----33,5033,506 22-9
19-06-26 100,00--39,00-- -- --------0 --
19-06-26 110,00--49,00-- -- --------0 --
18-09-26 24,00--0,21-- -- --------0 --
18-09-26 26,00--0,25-- -- --------0 --
18-09-26 28,00--0,30-- -- --------0 --
18-09-26 30,00--0,36-- -- --------0 --
18-09-26 35,000,700,60-- -- ----0,700,7020 23-10
18-09-26 40,001,321,02-- -- ----1,321,321 14-10
18-09-26 44,001,561,55-- -- ----1,561,565 30-10
18-09-26 46,002,701,90-- -- ----2,702,672 17-10
18-09-26 48,002,842,32-- -- ----2,842,8410 20-10
18-09-26 50,002,822,80-- -- ----2,822,821 28-10
18-09-26 52,003,973,36-- -- ----3,973,972 21-10
18-09-26 54,004,083,99-- -- ----4,084,0615 30-10
18-09-26 56,004,804,72-- -- ----4,804,777 30-10
18-09-26 58,007,705,54-- -- ----7,707,701 17-10
18-09-26 60,007,026,44+0,58 +9,0% ----7,057,026 31-10
18-09-26 65,009,059,14-- -- ----9,058,854 27-10
18-09-26 70,0011,9012,44-- -- ----11,9011,901 9-10
18-09-26 75,0017,6016,21-- -- ----17,6017,602 13-10
18-09-26 80,0020,5020,34-- -- ----20,5020,501 30-10
18-09-26 85,00--24,79-- -- --------0 --
18-09-26 90,0029,3529,39-- -- ----29,3529,356 29-10
18-09-26 100,00--39,02-- -- --------0 --
18-09-26 110,0050,5049,00+1,50 +3,1% ----50,5050,5025 31-10
18-12-26 18,350,230,17-- -- ----0,240,236 18-8
18-12-26 22,001,010,25-- -- ----1,011,0115 23-10
18-12-26 22,940,780,28-- -- ----0,780,784 12-3
18-12-26 24,000,580,31-- -- ----0,580,582 8-7
18-12-26 25,000,670,34-- -- ----0,670,675 8-7
18-12-26 26,000,360,37-- -- ----0,360,361 7-10
18-12-26 27,530,710,43-- -- ----0,710,7110 11-8
18-12-26 30,000,520,54-- -- ----0,520,522 6-10
18-12-26 32,120,800,67-- -- ----0,800,8083 20-10
18-12-26 36,701,481,08-- -- ----1,481,481 17-10
18-12-26 40,001,701,50-- -- ----1,701,701 13-10
18-12-26 45,882,502,57-- -- ----2,502,502 29-10
18-12-26 50,003,813,62-- -- ----3,813,8114 28-10
18-12-26 55,005,805,35+0,45 +8,4% ----5,805,8015 31-10
18-12-26 60,007,407,49-- -- ----7,407,4020 29-10
18-12-26 70,0014,3513,42+0,93 +6,9% ----14,3514,351 31-10
18-12-26 80,0021,4521,04-- -- ----21,4521,451 28-10
18-12-26 90,0032,1129,79-- -- ----32,1132,112 21-10
18-12-26 100,0042,3039,21-- -- ----42,3042,301 25-9
18-12-26 120,00--59,00-- -- --------0 --
18-06-27 25,000,650,38-- -- ----0,650,652 10-9
18-06-27 28,001,140,64-- -- ----1,141,142 27-6
18-06-27 30,000,950,85-- -- ----0,950,951 10-10
18-06-27 35,001,611,54-- -- ----1,611,611 14-10
18-06-27 40,002,602,38-- -- ----2,602,601 15-10
18-06-27 45,003,603,49-- -- ----3,603,605 26-9
18-06-27 50,004,805,06-- -- ----4,804,804 6-10
18-06-27 55,008,356,92-- -- ----8,358,3510 17-10
18-06-27 60,009,109,24-- -- ----9,109,106 30-10
18-06-27 70,00--15,09-- -- --------0 --
18-06-27 80,00--22,27-- -- --------0 --
18-06-27 90,00--30,64-- -- --------0 --
18-06-27 100,00--39,61-- -- --------0 --
18-06-27 120,0061,6859,00-- -- ----61,6861,6319 14-10
17-12-27 15,000,380,07-- -- ----0,380,381 18-8
17-12-27 18,350,500,19-- -- ----0,500,504 3-7
17-12-27 22,941,100,52-- -- ----1,101,103 3-7
17-12-27 24,001,030,63-- -- ----1,031,031 15-7
17-12-27 25,000,850,75-- -- ----0,850,851 19-9
17-12-27 26,001,700,88-- -- ----1,701,7010 23-6
17-12-27 27,531,301,09-- -- ----1,301,0611 24-10
17-12-27 30,001,621,50-- -- ----1,621,6130 10-9
17-12-27 32,121,971,86-- -- ----1,971,9518 10-9
17-12-27 36,703,332,69-- -- ----3,333,335 13-8
17-12-27 40,003,603,40+0,20 +5,9% ----3,603,601 31-10
17-12-27 45,884,355,06-- -- ----4,354,351 8-10
17-12-27 50,006,606,45+0,15 +2,3% ----6,606,601 31-10
17-12-27 55,007,908,47-- -- ----7,907,903 30-9
17-12-27 60,0011,9510,87-- -- --------500 20-10
17-12-27 70,0015,8816,64-- -- ----15,8815,6815 6-10
17-12-27 80,0025,5023,72-- -- ----25,5025,5010 16-10
17-12-27 90,0042,1531,69-- -- ----42,1542,151 24-6
17-12-27 100,0040,4440,41-- -- ----40,6840,446 30-10
17-12-27 120,00--59,13-- -- --------0 --
15-12-28 15,000,420,38-- -- ----0,420,421 27-10
15-12-28 20,001,100,97-- -- ----1,101,101 3-9
15-12-28 24,001,531,65-- -- ----1,531,533 27-6
15-12-28 25,001,601,81-- -- ----1,601,358 7-10
15-12-28 26,005,951,97-- -- ----5,955,951 7-4
15-12-28 28,002,952,31-- -- ----2,952,954 12-3
15-12-28 30,002,202,71-- -- ----2,202,202 8-10
15-12-28 35,003,973,84+0,13 +3,4% ----3,973,972 31-10
15-12-28 40,004,825,32-- -- ----4,824,821 9-10
15-12-28 45,007,656,97-- -- ----7,657,655 17-10
15-12-28 50,009,288,90-- -- ----9,289,281 24-10
15-12-28 55,0011,7511,20-- -- ----11,8511,707 24-10
15-12-28 60,0013,7013,67-- -- ----13,7013,701 29-10
15-12-28 70,0020,9019,52-- -- ----20,9020,901 22-10
15-12-28 80,0026,5026,42-- -- ----26,5026,5020 27-10
15-12-28 90,0034,2034,09-- -- ----34,2034,205 10-10
15-12-28 100,0041,9542,32-- -- ----42,2041,9522 30-9
15-12-28 120,00--60,08-- -- --------0 --
15-12-28 150,00--89,00-- -- --------0 --
21-12-29 20,001,651,45-- -- ----1,651,653 14-10
21-12-29 25,002,592,63-- -- ----2,592,591 10-10
21-12-29 28,003,103,28-- -- ----3,103,004 10-10
21-12-29 30,003,423,78-- -- ----3,423,421 10-10
21-12-29 35,005,105,13-- -- ----5,105,101 29-10
21-12-29 40,007,006,85+0,15 +2,2% ----7,007,001 31-10
21-12-29 45,008,658,75-- -- ----8,658,6510 27-10
21-12-29 50,0012,0010,92-- -- ----12,0012,002 17-10
21-12-29 55,0013,3013,30-- -- ----13,3013,306 27-10
21-12-29 60,0016,2515,87+0,38 +2,4% ----16,2516,252 31-10
21-12-29 70,0022,1521,79+0,36 +1,7% ----22,1522,156 31-10
21-12-29 80,0029,0528,59+0,46 +1,6% ----29,0529,056 31-10
21-12-29 90,0036,5536,02-- -- ----36,5536,502 10-10
21-12-29 100,0046,0044,04-- -- ----46,0046,002 16-10
21-12-29 120,0061,5061,23-- -- ----61,5061,501 29-10
21-12-29 150,00--89,23-- -- --------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?