Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 63,4268,44-5,02 -7,3% 69,0059,043.176.12217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 12.497 (7.601 Calls, 4.896 Puts)
Totaal open interest bij opening 15.501 (9.679 Calls, 5.822 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26935,000,030,01-- -- --0,170,030,031 17-4
15-05-262640,000,070,04-- -- ----0,070,072 20-4
15-05-2610145,000,080,07-- -- ----0,080,0810 4-5
15-05-261246,000,060,08-- -- ----0,060,062 16-4
15-05-265848,000,160,10+0,06 +60,0% ----0,160,161 09:31
15-05-2613850,000,080,12-0,04 -33,3% --0,180,150,076 12:14
15-05-26 52,000,190,15+0,04 +26,7% ----0,190,191 09:35
15-05-26 54,000,120,20-0,08 -40,0% ----0,500,1016 15:47
15-05-26 55,000,140,23-0,09 -39,1% 0,08--0,750,10597 16:58
15-05-26 56,000,150,29-0,14 -48,3% 0,020,431,000,1532 16:31
15-05-2652057,000,400,32-0,12 -37,5% ----1,200,40557 10:41
15-05-26 58,000,390,38+0,01 +2,6% --0,401,510,22131 17:28
15-05-26 59,000,520,45+0,07 +15,6% ----2,160,3972 17:28
15-05-26 59,500,620,50+0,12 +24,0% ----1,070,418 17:28
15-05-26 60,000,700,62+0,08 +12,9% 0,520,712,650,42303 17:29
15-05-26 61,000,820,67+0,15 +22,4% ----1,810,5540 16:18
15-05-2627962,001,220,77+0,57 +74,0% ----3,330,73125 17:27
15-05-26 63,001,601,02+0,58 +56,9% ----2,600,9836 17:12
15-05-26 64,002,101,26+0,84 +66,7% 0,30--3,901,33175 17:12
15-05-26165,002,051,51+1,43 +94,7% 2,583,093,761,5049 15:42
15-05-26 66,003,001,85+1,15 +62,2% 0,30--6,202,0955 16:24
15-05-26 67,002,802,15+0,65 +30,2% ----6,852,8018 14:52
15-05-2629768,003,302,65+2,52 +95,1% 4,695,307,102,3858 14:07
15-05-26 69,003,003,10-- -- ----3,003,001 5-5
15-05-26 70,005,003,66+1,34 +36,6% 2,90--10,504,5036 14:17
15-05-26 71,00--4,28-- -- 7,208,05----0 --
15-05-26 72,009,405,00+4,40 +88,0% 0,50--9,409,402 10:06
15-05-26 73,00--5,69-- -- 9,0510,00----0 --
15-05-26 74,0013,586,50+7,08 +108,9% ----13,5812,1811 09:33
15-05-265476,008,458,19+4,40 +53,7% ----8,458,333 5-5
15-05-26 78,009,959,92-- -- 14,0014,909,959,955 22-4
15-05-264780,0011,4011,77+4,81 +40,9% ----11,4011,0020 5-5
15-05-26 84,0012,4015,61-- -- ----12,4012,406 17-4
15-05-26 88,0016,2119,56-- -- 24,0524,8516,2116,006 17-4
19-06-263128,000,080,11-- -- ----0,080,0818 17-4
19-06-26630,000,170,11-- -- ----0,170,172 10-4
19-06-26 35,000,160,13-- -- ----0,160,164 30-4
19-06-26 40,000,200,23-0,03 -13,0% ----0,250,204 09:47
19-06-26 45,000,250,33-0,08 -24,2% 0,06--0,360,2518 14:11
19-06-26 48,000,400,41-0,01 -2,4% 0,320,630,600,4077 16:10
19-06-2620950,000,550,51+0,07 +13,7% 0,460,651,000,4016 17:18
19-06-26 52,000,900,67+0,23 +34,3% 0,661,001,300,9013 10:21
19-06-26 54,001,040,87+0,17 +19,5% ----1,531,0113 16:52
19-06-26 55,001,270,95+0,32 +33,7% 0,10--2,481,1359 17:15
19-06-26 56,001,161,13+0,03 +2,7% ----2,701,1620 14:02
19-06-26 57,001,601,26+0,34 +27,0% 1,601,973,011,35308 16:49
19-06-26 58,001,991,45+0,54 +37,2% ----3,601,5374 17:12
19-06-26 59,002,251,64+0,61 +37,2% ----3,801,8210 16:39
19-06-26 60,002,681,83+0,85 +46,4% 0,61--4,552,00126 17:22
19-06-26 62,003,512,42+1,09 +45,0% ----5,002,8071 17:28
19-06-26 64,004,203,14+1,06 +33,8% ----6,503,7038 15:58
19-06-26 65,005,153,52+1,63 +46,3% 5,055,556,903,9554 17:02
19-06-26 66,005,853,98+1,87 +47,0% 5,706,205,854,7117 17:23
19-06-26 68,009,004,93+4,07 +82,6% ----9,007,8011 09:20
19-06-2633970,008,756,06+3,02 +49,8% ----10,807,4056 16:59
19-06-26 72,007,057,33-- -- ----7,057,051 5-5
19-06-26 74,0012,308,75+3,55 +40,6% ----12,3012,307 17:28
19-06-26 75,009,909,47-- -- ----9,909,905 5-5
19-06-26 76,0011,5010,27-- -- ----11,5011,501 23-4
19-06-26 78,00--11,89-- -- --------0 --
19-06-26 80,0021,5513,70+7,85 +57,3% ----21,5519,0012 09:26
19-06-2622285,0021,3018,24+4,60 +25,2% 22,3523,3027,0021,3032 13:15
19-06-26 88,0017,8021,09-- -- 25,3026,3017,8017,801 17-4
19-06-2614090,0027,2023,02+4,77 +20,7% 27,2528,2528,8027,206 16:10
19-06-26 95,0032,5027,89+4,61 +16,5% 32,2533,2032,5031,205 17:16
19-06-26462100,0041,0032,82+4,93 +15,0% 37,2538,2041,0040,0030 09:24
19-06-2655105,0040,9037,79+4,96 +13,1% ----40,9040,901 19-3
19-06-26 110,0045,1042,77-- -- ----45,1045,0518 24-4
19-06-26 115,0050,3047,76-- -- ----50,7050,304 29-4
19-06-26 120,0053,7552,75-- -- ----53,7553,751 5-5
19-06-26 130,0064,0062,74-- -- ----64,0064,006 4-5
19-06-26 140,0076,9072,72+4,18 +5,7% 77,2078,1077,5575,8512 16:02
19-06-26 150,0086,9082,71-- -- ----86,9086,901 26-3
19-06-26 160,0080,3092,70-- -- ----80,3079,9513 29-1
19-06-26 170,00106,30102,69-- -- ----106,30106,301 20-3
19-06-26 180,00114,95112,67-- -- ----114,95114,9520 24-4
19-06-26 200,00134,90132,65-- -- ----134,95134,9020 24-4
19-06-26 220,00154,90152,62-- -- ----154,90154,9020 24-4
19-06-26 300,00210,00232,51-22,51 -9,7% ----210,00210,001 9-12
17-07-26 35,00--0,24-- -- --------0 --
17-07-26 40,000,390,35+0,04 +11,4% ----0,390,392 09:47
17-07-26 45,000,490,490,00 0,0% ----0,900,4914 12:58
17-07-26 48,00------ -- --------0 --
17-07-26 50,001,000,85+0,15 +17,6% 0,901,211,401,0012 16:11
17-07-26 52,002,001,07+0,93 +86,9% ----2,002,001 09:27
17-07-26 54,001,751,34+0,41 +30,6% ----2,761,7589 17:28
17-07-26 56,001,851,68+0,17 +10,1% ----2,501,8513 13:28
17-07-26 57,002,381,89+0,49 +25,9% 2,362,713,222,3814 16:20
17-07-26 58,002,752,07+0,68 +32,9% 2,673,033,452,0783 16:11
17-07-26 59,002,402,33-- -- ----2,402,389 4-5
17-07-26 60,003,372,63+0,74 +28,1% ----4,952,7742 17:23
17-07-261862,004,653,20+1,40 +43,8% ----6,203,3414 11:05
17-07-26 64,005,403,93+1,47 +37,4% ----6,455,009 16:57
17-07-26 66,007,504,81+2,69 +55,9% 6,506,957,506,052 10:17
17-07-26 68,007,205,73+1,47 +25,7% ----8,357,008 13:09
17-07-26 70,007,956,87+1,08 +15,7% ----7,957,951 13:57
17-07-26 72,0010,558,11+2,44 +30,1% ----10,559,656 16:01
17-07-26 74,00--9,43-- -- 12,4513,05----0 --
17-07-26 76,0011,0810,94-- -- ----11,0811,081 5-5
17-07-26 78,0015,4512,48+2,97 +23,8% ----15,4515,451 16:10
17-07-26 80,0016,4114,21-- -- ----16,4116,412 24-4
17-07-26 84,0017,0017,65-- -- 21,5022,4017,0017,001 22-4
17-07-26 88,00--21,29-- -- --------0 --
18-09-26 28,000,280,25-- -- 0,160,320,280,281 4-5
18-09-26 30,000,500,34-- -- ----0,500,466 23-3
18-09-26 35,000,590,49-- -- ----0,590,5916 24-4
18-09-26 40,000,800,77+0,03 +3,9% 0,711,050,920,778 16:08
18-09-26 45,001,301,17+0,13 +11,1% ----1,501,307 16:45
18-09-2624650,001,951,81+0,47 +26,0% ----2,731,9540 15:31
18-09-26 52,002,652,18+0,47 +21,6% ----3,702,657 12:08
18-09-26 54,002,862,60-- -- 3,143,582,862,861 4-5
18-09-26 55,003,602,86+0,74 +25,9% ----4,553,1224 16:58
18-09-26 56,003,553,10+0,45 +14,5% ----3,553,551 14:25
18-09-26 58,004,753,68+1,07 +29,1% ----5,854,6020 11:05
18-09-2618760,005,454,31+1,40 +32,5% 5,355,907,504,8574 16:58
18-09-26 65,008,156,35+1,80 +28,3% ----10,007,7031 17:16
18-09-26 70,0011,309,03+2,27 +25,1% 0,90--12,0510,6512 17:10
18-09-26 75,0012,5012,17-- -- 14,9015,7512,5012,505 5-5
18-09-26 80,0020,4015,86+4,54 +28,6% ----20,4020,401 10:29
18-09-26 85,0023,2219,92+3,30 +16,6% ----27,6623,2220 11:45
18-09-26 90,0023,4024,31-- -- 27,9529,0024,0023,4011 16-4
18-09-26 95,0025,1428,86-- -- ----25,1425,141 17-4
18-09-26 100,0041,2433,57+7,67 +22,8% ----41,2439,166 09:25
18-09-26 105,0040,0938,34-- -- ----40,0940,091 27-4
18-09-26 110,0045,8043,18-- -- 47,4548,4045,8045,801 23-3
18-09-2647115,0047,4548,03+4,78 +10,0% ----47,4547,4510 16-4
18-09-26 120,0051,5052,93-- -- ----51,5051,501 20-4
18-09-26 130,0069,0062,78-- -- ----69,0069,001 26-3
18-09-2624140,0070,8072,71+4,98 +6,8% 77,2578,0570,8070,8015 4-2
18-09-26 160,0093,4092,67-- -- ----93,4093,4012 6-2
18-09-26 180,00--112,64-- -- --------0 --
18-12-26 28,000,530,48+0,05 +10,4% ----0,530,513 09:27
18-12-26 30,000,600,53+0,07 +13,2% ----0,600,603 09:46
18-12-26 35,000,910,82+0,09 +11,0% 0,740,900,910,91100 09:46
18-12-26 40,001,381,24+0,14 +11,3% ----1,601,376 16:57
18-12-26 45,002,001,78+0,22 +12,4% 0,562,702,702,009 15:49
18-12-26 50,003,472,68+0,79 +29,5% 0,63--4,363,3311 10:14
18-12-26 52,004,393,16+1,23 +38,9% 0,85--4,394,391 09:42
18-12-26 54,005,153,68+1,47 +39,9% ----5,505,1510 09:37
18-12-2610855,005,303,97+0,92 +23,2% 0,90--5,305,0034 10:30
18-12-26 56,005,204,29+0,91 +21,2% 1,00--5,605,004 16:50
18-12-26 58,005,704,90+0,80 +16,3% 5,856,407,805,704 12:44
18-12-26 60,007,005,64+1,36 +24,1% ----8,406,35120 17:29
18-12-26 65,009,457,79+1,66 +21,3% 1,31--10,458,9012 16:56
18-12-26 70,0015,0010,43+4,57 +43,8% 0,60--15,0013,6023 09:24
18-12-2626175,0015,9513,61+2,91 +21,4% 16,0516,9017,5015,306 16:21
18-12-26 80,0020,2017,13+3,07 +17,9% 1,26--20,2020,201 11:12
18-12-26 85,0024,2020,96+3,24 +15,5% ----25,2024,202 11:34
18-12-26 90,0025,5525,09-- -- ----25,5525,5520 5-5
18-12-2610195,0033,3529,49+4,32 +14,6% ----33,3533,353 17:16
18-12-26 100,0036,9534,01+2,94 +8,6% ----41,7536,95137 14:26
18-12-26 110,0051,1443,42+7,72 +17,8% ----51,1451,143 09:25
18-12-26 120,0056,3053,06+3,24 +6,1% ----56,3056,306 14:26
18-12-26 130,0068,3062,82-- -- 67,0068,2568,3068,301 26-3
18-12-26 140,0071,8072,72-- -- ----71,8071,8020 16-4
18-12-26 160,0093,0092,67-- -- ----93,0093,001 4-5
18-12-261.627180,00117,00112,64+4,97 +4,4% ----120,00117,00200 11:28
18-12-26 200,00111,10132,60-21,50 -16,2% 137,15138,00111,10111,102 29-12
18-12-26 220,00--152,57-- -- 157,10158,00----0 --
18-12-26 300,00234,45232,45-- -- ----234,45234,4510 24-4
19-03-27 28,000,750,61-- -- --0,920,750,751 13-4
19-03-27 30,000,790,75+0,04 +5,3% ----0,790,791 15:34
19-03-27 35,001,301,11+0,19 +17,1% 1,081,591,301,305 10:11
19-03-27 40,001,901,64+0,26 +15,9% ----2,101,907 16:37
19-03-272545,002,802,40+0,48 +20,0% ----2,802,801 11:31
19-03-27 50,004,103,49+0,61 +17,5% ----4,553,883 16:36
19-03-27 52,005,254,02+1,23 +30,6% 4,585,105,305,254 10:11
19-03-27 54,005,304,62+0,68 +14,7% ----5,305,301 11:24
19-03-27 56,005,705,24+0,46 +8,8% ----5,705,702 13:20
19-03-27 58,007,355,97+1,38 +23,1% ----8,157,3511 10:49
19-03-27 60,008,006,75+1,25 +18,5% 7,808,408,508,0020 16:53
19-03-27 65,009,908,98+0,92 +10,2% ----11,859,9010 14:53
19-03-27 70,0014,0611,62+2,44 +21,0% ----14,0614,061 11:03
19-03-27 75,0016,1014,70+1,40 +9,5% ----16,1016,1012 15:04
19-03-27 80,0019,8018,15+1,65 +9,1% 20,7521,8020,1519,807 14:47
19-03-27 85,00--21,87-- -- --------0 --
19-03-27 90,0029,9425,84+4,10 +15,9% ----29,9429,941 10:48
19-03-27 100,00--34,52-- -- --------0 --
19-03-27 110,0045,7543,71-- -- ----45,7545,7525 28-4
18-06-27 30,001,051,05-- -- ----1,051,051 29-4
18-06-27 40,002,322,20-- -- 0,45--2,322,322 4-5
18-06-27 45,003,903,16+0,74 +23,4% 3,453,903,903,901 09:53
18-06-27 50,005,354,41+0,94 +21,3% 4,945,755,355,352 10:52
18-06-27 55,006,655,99+0,66 +11,0% 6,807,658,106,6514 13:32
18-06-27 60,009,307,98+1,32 +16,5% ----10,058,0016 16:19
18-06-27 70,0013,2012,94-- -- 14,7515,9513,2013,2010 5-5
18-06-27 80,0021,0519,38+1,67 +8,6% ----21,0521,051 14:42
18-06-27 90,0030,0026,67+3,33 +12,5% ----30,0030,005 17:13
18-06-27 100,0036,5935,06-- -- ----36,5936,591 27-4
18-06-27 110,0042,8044,07-- -- 47,9549,2542,8042,8028 20-4
18-06-27 120,0055,9553,41-- -- 57,5058,8055,9555,9524 29-4
18-06-27 140,0069,3572,80-- -- ----69,3569,3520 17-4
18-06-27 160,0097,4092,66-- -- ----97,4097,401 11-2
18-06-27 180,00--112,62-- -- --------0 --
18-06-27 200,00--132,58-- -- --------0 --
18-06-27 220,00103,70152,55-48,85 -32,0% ----103,70103,701 18-9
18-06-27 300,00--232,42-- -- --------0 --
17-12-27 30,001,761,65+0,11 +6,7% ----1,801,735 17:15
17-12-27 40,003,453,24+0,21 +6,5% 3,174,594,013,454 15:41
17-12-27 45,005,964,52+1,44 +31,9% ----5,965,961 09:29
17-12-27 50,006,506,08+0,42 +6,9% 1,20--7,356,506 13:20
17-12-27 55,008,957,73+1,22 +15,8% 8,309,009,108,7515 17:15
17-12-27 60,0010,739,85+0,88 +8,9% 10,7011,5512,2010,3012 14:25
17-12-27 70,0016,3515,19+1,16 +7,6% ----18,8516,3516 12:52
17-12-27 80,0023,0021,28+1,72 +8,1% ----24,3023,003 14:31
17-12-27 90,0030,0028,28+1,72 +6,1% ----30,0030,0010 13:35
17-12-27172100,0038,5036,37+3,85 +10,6% 39,3041,3038,5038,5014 27-4
17-12-27 110,0046,0745,07-- -- ----46,0746,071 4-5
17-12-27 120,0055,5053,94-- -- ----55,5055,501 23-4
17-12-27 140,0073,5572,96-- -- ----73,5573,551 3-3
15-12-28 30,002,522,81-- -- 2,463,252,522,522 4-5
15-12-28 40,006,005,19+0,81 +15,6% ----6,006,001 09:28
15-12-28 45,006,356,80-- -- ----6,356,351 22-4
15-12-28 50,009,008,66+0,34 +3,9% 8,2510,709,008,954 16:58
15-12-28 55,0010,5710,68-- -- ----10,5710,571 22-4
15-12-28 60,0011,4012,94-- -- ----11,4011,403 17-4
15-12-28 70,0018,8918,15-- -- ----18,8918,895 4-5
15-12-28 80,0024,5924,23-- -- 25,1527,7524,5924,594 23-4
15-12-28 90,00--30,90-- -- --------0 --
15-12-28 100,0039,5038,28-- -- ----39,5039,5050 8-4
15-12-28 110,00--46,34-- -- 47,1053,65----0 --
15-12-28 120,0055,0054,92-- -- ----55,0055,002 22-4
21-12-29 30,004,124,73-0,61 -12,9% 3,206,154,124,122 16:58
21-12-29 40,007,107,50-- -- ----7,107,101 2-3
21-12-29 45,009,109,13-- -- ----9,109,101 6-3
21-12-29 50,0010,0011,13-1,13 -10,2% ----12,5010,002 13:38
21-12-29 55,00--13,19-- -- 12,4015,35----0 --
21-12-29 60,0015,0015,40-0,40 -2,6% ----17,2015,003 11:56
21-12-29 70,0020,5020,68-0,18 -0,9% ----20,5020,501 14:30
21-12-29 80,0026,0026,64-0,64 -2,4% ----26,0026,001 13:27
21-12-29 90,00--33,36-- -- --------0 --
21-12-29 100,00--40,32-- -- 40,7546,00----0 --
21-12-29 120,00--56,55-- -- --------0 --
21-12-29 150,00--83,56-- -- --------0 --
20-12-30 30,004,905,38-0,48 -8,9% 4,357,005,254,903 17:29
20-12-30 40,008,008,41-- -- ----8,008,001 29-4
20-12-30 45,0010,0010,35-0,35 -3,4% --12,0010,0010,001 09:35
20-12-30 50,0012,5012,42-- -- 10,00--12,5012,501 27-4
20-12-30 55,0015,2014,52+0,68 +4,7% ----15,6015,202 09:46
20-12-30 60,0017,2516,81+0,44 +2,6% 16,3519,3517,2517,251 15:41
20-12-30 70,0021,7622,09-- -- ----21,7621,7620 5-5
20-12-30 80,0027,5028,28-- -- ----27,9627,5031 4-5
20-12-30 90,0034,5034,71-- -- ----34,5034,502 28-4
20-12-30 100,0044,0041,87-- -- ----44,0044,002 29-4
20-12-30 120,0057,7657,58-- -- ----57,7657,761 5-5
20-12-30 150,0085,6584,24-- -- ----85,6585,502 28-4
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?