Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 63,5863,58-- -- 64,4261,621.323.65417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 4.804 (3.199 Calls, 1.605 Puts)
Totaal open interest bij opening 30.401 (20.152 Calls, 10.249 Puts)
Call / Put ratio 1,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-263128,000,080,01-- -- --0,130,080,0818 17-4
19-06-26630,000,170,02-- -- ----0,170,172 10-4
19-06-262635,000,040,04-- -- ----0,040,044 19-5
19-06-264940,000,190,07-- -- ----0,190,1914 14-5
19-06-26 44,000,240,11-- -- 0,010,320,260,246 15-5
19-06-26 45,000,130,13-- -- 0,060,340,140,133 19-5
19-06-26 46,000,200,14+0,06 +42,9% 0,010,370,200,202 15:06
19-06-2618048,000,260,21+0,05 +23,8% 0,100,440,270,264 15:37
19-06-2627550,000,400,29+0,11 +37,9% 0,340,450,430,3317 16:25
19-06-26 51,000,510,34+0,17 +50,0% 0,370,530,510,4411 15:30
19-06-26 52,000,570,39+0,18 +46,2% 0,380,690,680,5310 17:27
19-06-26 53,000,780,47+0,31 +66,0% ----0,780,753 15:35
19-06-26 54,000,850,55+0,30 +54,5% --1,200,870,747 16:20
19-06-26 55,001,000,66+0,34 +51,5% 0,841,121,200,86128 16:52
19-06-2625656,001,230,79+0,44 +55,7% 1,031,221,481,1238 17:00
19-06-2675557,001,420,93+0,49 +52,7% 1,241,611,831,2351 17:24
19-06-26 58,001,781,10+0,68 +61,8% ----2,111,5157 16:56
19-06-2617859,002,551,33+1,22 +91,7% 1,872,262,551,8527 15:34
19-06-2686860,002,421,60+0,81 +50,6% 1,405,053,002,0585 17:12
19-06-26 62,003,412,24+1,17 +52,2% ----4,052,9870 16:56
19-06-2646664,004,563,05+1,16 +38,0% 4,174,654,564,2024 16:20
19-06-26 65,005,303,51+1,79 +51,0% 4,795,305,604,7016 16:52
19-06-26 66,005,704,05+1,65 +40,7% 5,506,056,155,702 17:11
19-06-26 68,006,855,25+1,60 +30,5% 6,957,556,856,854 09:15
19-06-26 70,008,706,64+2,06 +31,0% 0,50--8,708,7020 17:15
19-06-26 72,008,808,20-- -- ----8,808,803 19-5
19-06-26 74,0015,509,86-- -- ----15,5015,501 12-5
19-06-26 75,0015,7510,70-- -- ----15,7515,752 15-5
19-06-26376,0014,6011,63+2,34 +20,1% ----14,6014,601 09:59
19-06-26 78,0019,4513,48-- -- 15,9516,7019,4519,453 12-5
19-06-26 80,0018,6315,40+3,23 +21,0% 17,8518,6518,6318,631 14:56
19-06-26 85,0023,5020,26+3,24 +16,0% 22,8523,5523,5023,502 14:36
19-06-26 88,0017,8023,23-- -- 25,8526,5517,8017,801 17-4
19-06-26 90,0026,2525,22-- -- 27,8528,5026,2526,251 19-5
19-06-269995,0033,4730,20+3,27 +10,8% 32,8533,5033,4733,471 14:39
19-06-26 100,0035,7435,19-- -- 37,8538,5035,7435,741 19-5
19-06-26 105,0049,6840,19-- -- 42,8543,5049,6849,685 13-5
19-06-26 110,0050,5845,18-- -- 47,8548,5050,5850,581 13-5
19-06-26 115,0053,0050,18-- -- ----53,5053,002 18-5
19-06-26580120,0055,4955,18+2,50 +4,5% 57,8558,5055,4955,491 19-5
19-06-26 130,0065,1565,17-- -- ----65,1565,151 19-5
19-06-26 140,0075,1275,17-- -- 77,8578,5075,1275,124 19-5
19-06-26 150,0085,6085,17-- -- ----85,6085,601 19-5
19-06-26 160,0080,3095,16-- -- 97,8598,5080,3079,9513 29-1
19-06-26 170,00106,30105,16-- -- ----106,30106,301 20-3
19-06-26 180,00119,40115,16-- -- ----119,40119,405 11-5
19-06-26 200,00134,90135,15-- -- ----134,95134,9020 24-4
19-06-26 220,00159,30155,14-- -- ----159,30159,3010 11-5
19-06-26 300,00210,00235,11-25,11 -10,7% 236,10240,10210,00210,001 9-12
17-07-26 30,000,070,02+0,05 +250,0% 0,010,140,070,075 15:27
17-07-26 35,00--0,09-- -- --------1 14-5
17-07-26 40,000,170,25-0,08 -32,0% ----0,170,178 12:04
17-07-26 44,00--0,39-- -- 0,190,54----0 --
17-07-26 45,000,450,40+0,05 +12,5% 0,05--0,450,45223 10:19
17-07-26 46,000,740,45-- -- --------20 19-5
17-07-263548,000,720,57+0,03 +5,3% 0,470,860,720,7016 15:40
17-07-264350,000,830,71+0,08 +11,3% 0,740,960,830,831 13:36
17-07-26 51,000,960,80+0,16 +20,0% ----1,020,963 17:17
17-07-261452,001,150,91+0,24 +26,4% 1,031,371,251,154 13:00
17-07-26 53,001,521,03+0,49 +47,6% ----1,521,328 15:38
17-07-2615654,001,511,16+0,31 +26,7% ----1,511,515 17:06
17-07-26 55,001,721,35+0,37 +27,4% 1,631,901,851,7112 17:11
17-07-26 56,002,011,53+0,48 +31,4% ----2,011,8510 17:06
17-07-26 57,002,221,73+0,49 +28,3% 2,182,532,602,2212 17:15
17-07-26 58,002,792,00+0,79 +39,5% 2,452,852,792,659 16:12
17-07-26 59,003,402,26+1,14 +50,4% ----3,402,8619 15:33
17-07-26 60,003,702,56+1,14 +44,5% 3,153,673,703,1067 15:31
17-07-26 62,004,283,26+1,02 +31,3% ----4,554,1867 17:11
17-07-2613664,005,654,10+1,08 +26,3% ----5,655,1020 11:02
17-07-2612466,006,805,11+1,69 +33,1% 6,457,007,406,805 16:16
17-07-26 68,006,306,24-- -- 7,808,506,856,2514 19-5
17-07-26 70,009,807,54+2,26 +30,0% ----9,809,802 10:13
17-07-26 72,0010,908,98-- -- ----12,2010,903 18-5
17-07-26 74,00--10,55-- -- 12,5013,50----0 --
17-07-26 76,0015,8012,19-- -- 14,3515,1015,8015,801 11-5
17-07-26 78,0018,1013,95-- -- ----18,1018,101 7-5
17-07-26 80,0016,4115,76-- -- ----16,4116,412 24-4
17-07-26 84,0017,0019,46-- -- 21,9022,7017,0017,001 22-4
17-07-26 88,00--23,31-- -- 24,2528,25----0 --
21-08-26 35,00--0,11-- -- 0,100,50----0 --
21-08-26 40,000,520,30+0,22 +73,3% ----0,520,42251 14:32
21-08-26 45,000,930,65+0,28 +43,1% ----0,930,9310 11:29
21-08-26 48,001,410,98+0,43 +43,9% 1,121,521,411,415 15:30
21-08-26 50,001,701,28+0,42 +32,8% 1,471,871,711,7015 15:20
21-08-26 52,002,101,61+0,49 +30,4% ----2,152,103 17:11
21-08-26 54,002,512,06+0,45 +21,8% 2,372,842,612,514 17:12
21-08-26 55,002,922,27-- -- 2,643,162,922,925 18-5
21-08-26 56,003,502,56+0,94 +36,7% 2,933,513,503,501 15:43
21-08-26 57,003,852,79+1,06 +38,0% ----3,853,851 15:51
21-08-26 58,00--3,07+0,70 +22,8% --------0 --
21-08-26 59,00--3,41-- -- 3,974,66----0 --
21-08-26 60,004,763,74+1,02 +27,3% 4,405,104,764,764 16:18
21-08-26 62,005,404,50+0,90 +20,0% ----5,405,402 09:21
21-08-26 64,006,655,43+1,22 +22,5% ----6,656,156 13:30
21-08-26 66,008,586,45-- -- 7,608,358,588,581 18-5
21-08-26 68,00--7,51-- -- 8,909,75----0 --
21-08-26 70,00--8,75-- -- 10,2511,20----0 --
21-08-26 72,00--10,09-- -- --------0 --
21-08-26 76,0015,6713,09+2,58 +19,7% ----15,7015,672 14:39
21-08-26 80,00--16,38-- -- 18,4520,65----0 --
21-08-26 84,00--19,89-- -- --------0 --
18-09-26 28,000,250,19-- -- 0,190,430,250,252 18-5
18-09-26 30,000,500,27-- -- ----0,500,466 23-3
18-09-26 35,000,410,45-- -- 0,270,620,410,411 19-5
18-09-269440,000,820,69+0,13 +18,8% 0,580,940,820,821 15:34
18-09-26 45,001,271,09+0,18 +16,5% 1,141,541,361,273 12:02
18-09-26 48,002,441,49-- -- 1,651,972,442,442 15-5
18-09-26 50,002,311,83+0,48 +26,2% 0,35--2,312,1925 16:23
18-09-26 52,002,752,20+0,55 +25,0% ----2,992,753 17:08
18-09-26 54,003,642,70+0,94 +34,8% 3,133,503,643,641 15:40
18-09-26 55,003,712,98+0,73 +24,5% ----3,713,702 16:38
18-09-26 56,004,203,22+0,98 +30,4% ----4,204,201 15:28
18-09-26 58,005,203,89+1,31 +33,7% 4,504,945,204,752 15:36
18-09-2630360,004,564,57-- -- 5,305,854,904,457 19-5
18-09-26 65,008,656,88+1,77 +25,7% 8,008,708,708,206 16:39
18-09-2613770,0011,709,85+1,85 +18,8% 11,3512,2512,0011,4011 13:34
18-09-2636275,0019,9013,34-- -- 15,2016,1020,8019,902 14-5
18-09-26 80,0017,1517,32-- -- ----17,1517,151 19-5
18-09-26 85,0025,4721,66-- -- ----25,4725,4710 7-5
18-09-26 90,0026,3426,18-- -- 28,5029,4526,3426,342 19-5
18-09-26 95,0030,5030,87-- -- 33,3034,2530,5030,502 19-5
18-09-26 100,0038,5035,70+2,80 +7,8% ----38,5038,502 13:48
18-09-26 105,0040,0940,55-- -- ----40,0940,091 27-4
18-09-26 110,0045,8045,41-- -- 47,9548,9045,8045,801 23-3
18-09-26 115,0054,5450,33-- -- 52,9053,8054,5454,541 7-5
18-09-26 120,0051,5055,26-- -- ----51,5051,501 20-4
18-09-26 130,0073,7065,18-- -- ----73,7073,701 14-5
18-09-26 140,0070,8075,16-- -- 77,8578,5070,8070,8015 4-2
18-09-26 160,0093,4095,15-- -- 97,8598,5093,4093,4012 6-2
18-09-26 180,00--115,14-- -- --------0 --
18-12-26 28,000,480,44-- -- 0,16--0,480,481 18-5
18-12-268330,000,650,53+0,03 +5,7% ----0,650,651 8-5
18-12-26 35,000,900,81-- -- 0,671,030,900,901 18-5
18-12-26 40,001,701,26-- -- 1,221,611,701,701 15-5
18-12-26 45,002,431,95+0,48 +24,6% 0,56--2,432,431 16:11
18-12-26 48,00--2,52-- -- --------0 --
18-12-26 50,003,452,95+0,50 +16,9% 0,63--3,453,329 13:14
18-12-265052,004,133,49+0,64 +18,3% 3,844,324,134,131 10:51
18-12-26 54,005,754,06-- -- ----5,755,7530 15-5
18-12-26 55,005,104,38+0,72 +16,4% 3,406,955,255,108 16:19
18-12-26 56,004,694,73-- -- 1,20--4,694,694 19-5
18-12-26 58,005,555,45-- -- 6,056,605,555,303 19-5
18-12-2687260,007,656,28+0,84 +13,4% 6,957,557,656,903 15:52
18-12-26 65,0010,178,60+1,57 +18,3% 1,31--10,1710,105 11:27
18-12-26 70,0011,2011,51-- -- 0,60--11,6511,2019 19-5
18-12-26 75,0017,2014,91+2,29 +15,4% 16,4517,4517,4016,657 16:43
18-12-26 80,0018,5518,61-- -- 1,26--18,5518,551 19-5
18-12-26 85,0022,7922,69-- -- 24,7525,7022,7922,792 19-5
18-12-26 90,0035,4027,01-- -- 29,2030,2535,4035,402 13-5
18-12-26 95,0037,0931,50-- -- ----37,1537,094 15-5
18-12-26 100,0038,3836,11-- -- 38,4539,5538,3838,383 18-5
18-12-26 110,0049,0045,65-- -- ----49,0049,001 18-5
18-12-26 120,0057,0055,39-- -- ----57,0057,001 19-5
18-12-26 130,0065,9565,22-- -- 67,8568,8065,9565,951 19-5
18-12-26 140,0077,5175,17-- -- 77,7578,6579,1577,513 18-5
18-12-26 160,0099,5095,16-- -- ----99,5099,501 11-5
18-12-261.960180,00123,35115,15+2,50 +2,2% ----123,35123,2550 14-5
18-12-26 200,00111,10135,14-24,04 -17,8% 136,15140,15111,10111,102 29-12
18-12-26 220,00--155,13-- -- 156,15160,15----0 --
18-12-26 300,00237,70235,10+2,60 +1,1% ----237,70237,701 09:43
19-03-27 28,000,920,68-- -- 0,510,870,920,928 13-5
19-03-27 30,001,000,80-- -- ----1,001,001 13-5
19-03-27 35,001,351,23+0,12 +9,8% 1,141,501,351,352 15:30
19-03-27 40,002,811,82-- -- 1,842,222,812,811 14-5
19-03-274645,003,022,69+0,36 +13,4% ----3,023,0210 11:58
19-03-27 48,00--3,37-- -- --------0 --
19-03-27 50,004,803,90+0,90 +23,1% ----4,804,406 15:35
19-03-27 52,005,504,49-- -- 4,795,355,605,1038 7-5
19-03-27 54,005,105,14-- -- 5,556,105,105,101 19-5
19-03-27 56,006,155,86-- -- ----6,156,151 19-5
19-03-27 58,009,556,61-- -- ----9,558,655 13-5
19-03-27 60,008,457,47+0,98 +13,1% 8,108,808,508,452 13:34
19-03-27 65,0011,559,92+1,63 +16,4% 10,7511,6011,5511,5512 15:55
19-03-27 70,0013,1512,83-- -- --16,5013,1513,1510 19-5
19-03-27 75,0016,5016,13-- -- ----16,6516,4541 19-5
19-03-27 80,0022,7519,76-- -- 21,2522,4023,3022,757 8-5
19-03-27 85,0027,6523,62-- -- ----27,6527,652 15-5
19-03-27 90,0032,1027,74-- -- 29,7030,8532,3032,1022 15-5
19-03-27 100,0039,6036,58-- -- ----39,6039,6050 18-5
19-03-27 110,0045,7545,93-- -- ----45,7545,7525 28-4
18-06-27 30,001,601,18-- -- ----1,601,601 13-5
18-06-27 35,00--1,77-- -- 1,652,11----0 --
18-06-27 40,002,532,49-- -- 0,45--2,532,532 19-5
18-06-27 45,003,993,60+0,39 +10,8% 3,684,423,993,991 12:36
18-06-2713250,007,105,08-- -- 5,056,007,106,9521 14-5
18-06-2713655,007,506,73+0,77 +11,4% 7,208,007,657,4016 13:59
18-06-2763460,009,808,90+0,76 +8,5% ----10,009,803 14:04
18-06-2733070,0014,3014,14+1,30 +9,2% 15,1016,2514,7514,3015 19-5
18-06-27 80,0027,5021,01-- -- ----27,5027,503 13-5
18-06-27 90,0031,5028,66+2,84 +9,9% ----32,0031,0015 15:58
18-06-27 100,0037,7437,23-- -- ----37,7437,741 19-5
18-06-27 110,0049,4046,33-- -- 48,6050,0049,4049,402 18-5
18-06-27 120,0055,8755,78-- -- 58,1559,3056,1955,875 19-5
18-06-27 140,0075,7575,17-- -- 77,8078,8075,7575,751 19-5
18-06-27 160,0097,4095,10-- -- ----97,4097,401 11-2
18-06-27 180,00--115,08-- -- 115,15121,15----0 --
18-06-27 200,00--135,07-- -- --------0 --
18-06-27 220,00103,70155,05-51,35 -33,1% ----103,70103,701 18-9
18-06-27 300,00--234,99-- -- --------0 --
17-12-27 30,002,361,82-- -- --4,002,382,362 14-5
17-12-27 35,00--2,62-- -- 2,533,07----0 --
17-12-27 40,004,203,65-- -- 3,684,384,204,201 18-5
17-12-27 45,005,565,11+0,45 +8,8% 5,005,905,565,562 11:07
17-12-27 50,007,306,80+0,50 +7,4% 1,20--7,557,1515 16:40
17-12-2719655,009,508,76+0,74 +8,4% 8,909,909,509,509 11:03
17-12-2731260,0011,8010,90+0,90 +8,3% 11,3512,3511,8011,602 14:41
17-12-27 70,0018,0016,51+1,49 +9,0% 16,9518,2518,0017,752 15:27
17-12-27 80,0024,7022,90+1,80 +7,9% ----24,7024,702 14:44
17-12-27 90,0034,3530,43-- -- ----34,9534,3517 15-5
17-12-27196100,0043,0638,61+1,98 +5,1% 39,9541,9543,0643,064 15-5
17-12-27 110,0046,0747,41-- -- 48,9050,6546,0746,071 4-5
17-12-27 120,0061,5056,49-- -- ----61,5061,504 12-5
17-12-27 140,0079,5075,34-- -- 77,7579,1579,5079,501 7-5
15-12-28 30,003,203,07-- -- 2,894,043,203,201 7-5
15-12-28 35,00--4,16-- -- --------0 --
15-12-281140,006,555,57+0,27 +4,8% ----6,556,503 14-5
15-12-28 45,006,357,18-- -- 6,659,306,356,351 22-4
15-12-28 50,009,259,11-- -- 8,7011,559,259,046 19-5
15-12-28755,0011,3911,23-- -- 10,9513,8511,3911,391 19-5
15-12-28 60,0016,2013,75-- -- ----16,2016,201 15-5
15-12-28 70,0020,5519,38-- -- --------500 18-5
15-12-28 80,0028,8025,81-- -- 26,0028,8028,8028,804 15-5
15-12-28 90,00--32,90-- -- --------0 --
15-12-2850100,0039,5040,55+1,76 +4,3% 41,2044,3539,5039,5050 8-4
15-12-28 110,00--48,80-- -- 47,0555,05----0 --
15-12-284120,0055,0057,49+1,89 +3,3% ----55,0055,002 22-4
21-12-29 25,00--2,90-- -- --------0 --
21-12-29 30,004,124,58-- -- 3,736,854,124,122 6-5
21-12-29 40,007,107,65-- -- ----7,107,101 2-3
21-12-29 45,009,109,46-- -- 8,9012,009,109,101 6-3
21-12-29650,0010,0011,48+0,58 +5,1% ----12,5010,002 6-5
21-12-29 55,00--13,69-- -- 13,3016,45----0 --
21-12-29 60,0015,0016,17-- -- 15,8518,9517,2015,003 6-5
21-12-29 70,0023,5022,12-- -- ----23,5023,501 13-5
21-12-294880,0026,0028,31+1,02 +3,6% ----26,0026,001 6-5
21-12-29 90,00--35,02-- -- --------0 --
21-12-29 100,00--42,41+1,52 +3,6% --------0 --
21-12-29 120,00--58,92-- -- --------0 --
21-12-29 150,00--85,97-- -- --------0 --
20-12-30 25,00--3,15-- -- --------0 --
20-12-30 30,005,504,80-- -- 4,306,205,555,507 19-5
20-12-30 40,009,428,83+0,59 +6,7% 7,8012,809,428,5017 16:47
20-12-30 45,0011,2710,71+0,56 +5,2% 9,7514,7511,2711,2715 16:47
20-12-30 50,0014,0012,87-- -- 10,55--14,0014,001 15-5
20-12-30 55,0016,5015,21-- -- ----16,5016,503 15-5
20-12-30 60,0018,2017,59+0,61 +3,5% 16,8019,2518,2018,201 15:22
20-12-30 70,0026,0023,37-- -- 22,6527,6526,0026,002 7-5
20-12-30 80,0030,2429,62-- -- ----30,2430,241 19-5
20-12-30 90,0040,9036,41-- -- ----40,9040,901 13-5
20-12-30 100,0046,5043,76-- -- ----46,5046,502 13-5
20-12-30 120,0057,7659,36-- -- ----57,7657,761 5-5
20-12-30 150,0085,6586,10-- -- ----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?