Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 60,3861,74-1,36 -2,2% 62,0460,34864.71717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 1.955 (1.160 Calls, 795 Puts)
Totaal open interest bij opening 15.737 (14.536 Calls, 1.201 Puts)
Call / Put ratio 1,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-263128,000,080,01-- -- ----0,080,0818 17-4
19-06-26630,000,170,01-- -- ----0,170,172 10-4
19-06-26 35,000,040,01-- -- ----0,040,044 19-5
19-06-26 40,000,190,03-- -- ----0,190,1914 14-5
19-06-26 44,000,130,06-- -- ----0,130,1220 21-5
19-06-26 45,000,110,08-- -- 0,06--0,110,113 25-5
19-06-26 46,000,130,09-- -- 0,050,220,130,131 22-5
19-06-2614048,000,150,18-0,03 -16,7% 0,110,230,150,1540 10:53
19-06-26 50,000,230,25-0,02 -8,0% 0,200,300,230,2219 14:59
19-06-26 51,000,320,29+0,03 +10,3% 0,260,360,320,321 15:54
19-06-26 52,000,460,38-- -- ----0,460,462 22-5
19-06-26 53,000,490,48+0,01 +2,1% ----0,490,495 17:21
19-06-26 54,000,640,57+0,07 +12,3% 0,081,200,640,537 17:15
19-06-26 55,000,810,74+0,07 +9,5% 0,33--0,810,6887 17:15
19-06-26 56,001,000,95+0,05 +5,3% 0,30--1,000,9113 17:18
19-06-26 57,001,301,15+0,15 +13,0% 0,33--1,301,0551 17:15
19-06-26 58,001,561,44+0,12 +8,3% ----1,561,3930 17:09
19-06-26 59,001,901,76+0,14 +8,0% ----1,901,705 17:23
19-06-26 60,002,352,12+0,23 +10,8% 1,405,052,351,9533 17:10
19-06-26 62,003,203,04+0,16 +5,3% ----3,203,0240 16:16
19-06-26 64,004,254,17+0,08 +1,9% ----4,254,2512 12:06
19-06-26 65,005,404,84+0,56 +11,6% ----5,404,7514 16:59
19-06-26 66,005,355,55-0,20 -3,6% ----5,405,3511 09:31
19-06-26 68,006,857,07-- -- ----6,856,854 20-5
19-06-26 70,009,528,76+0,76 +8,7% 0,50--9,529,521 16:00
19-06-26 72,0010,6510,55-- -- ----10,6510,654 25-5
19-06-26 74,0015,5012,48-- -- ----15,5015,501 12-5
19-06-26 75,0013,3513,42-- -- ----13,3513,3512 21-5
19-06-26 76,0014,6014,40-- -- ----14,6014,601 20-5
19-06-26 78,0019,4516,33-- -- 17,2517,8019,4519,453 12-5
19-06-26 80,0019,1618,31+0,85 +4,6% ----19,1619,162 15:35
19-06-26 85,0023,7723,27+0,50 +2,1% ----23,8223,775 14:49
19-06-26 88,0017,8026,26-- -- ----17,8017,801 17-4
19-06-26 90,0028,6328,26+0,37 +1,3% ----28,6328,564 13:35
19-06-26 95,0033,4733,26+0,21 +0,6% ----33,4733,472 11:09
19-06-26 100,0038,9038,26+0,64 +1,7% ----38,9038,608 15:22
19-06-26 105,0043,5543,26+0,29 +0,7% ----43,6543,553 13:34
19-06-26 110,0050,5848,26-- -- ----50,5850,581 13-5
19-06-26 115,0053,0053,26-- -- ----53,5053,002 18-5
19-06-26 120,0058,6458,26-- -- ----58,6458,641 22-5
19-06-26 130,0069,0568,26+0,79 +1,2% ----69,0569,052 16:04
19-06-26 140,0075,1278,26-- -- ----75,1275,124 19-5
19-06-26 150,0085,6088,26-- -- ----85,6085,601 19-5
19-06-26 160,0080,3098,26-- -- ----80,3079,9513 29-1
19-06-26 170,00106,30108,26-- -- ----106,30106,301 20-3
19-06-26 180,00119,40118,26-- -- ----119,40119,405 11-5
19-06-26 200,00134,90138,26-- -- ----134,95134,9020 24-4
19-06-26 220,00159,30158,26+1,36 +0,9% ----159,30159,3010 11-5
19-06-26 300,00210,00238,26-28,26 -11,9% ----210,00210,001 9-12
17-07-26 30,000,070,01-- -- ----0,070,075 20-5
17-07-26 35,000,080,05+0,03 +60,0% ----0,080,064 16:44
17-07-26 40,000,250,21-- -- ----0,250,251 22-5
17-07-26 44,000,320,320,00 0,0% 0,230,370,320,323 10:31
17-07-26 45,000,450,36-- -- 0,05--0,450,45223 20-5
17-07-26 46,000,390,41-0,02 -4,9% ----0,390,3940 10:52
17-07-26 48,000,490,51-0,02 -3,9% 0,450,600,490,491 10:18
17-07-26 50,000,680,69-0,01 -1,4% ----0,680,663 12:29
17-07-26 51,000,830,81+0,02 +2,5% ----0,830,831 17:00
17-07-262752,001,000,95+0,08 +8,4% 0,931,011,000,903 17:15
17-07-26 53,001,071,11-0,04 -3,6% ----1,071,071 14:37
17-07-26 54,001,301,31-0,01 -0,8% ----1,301,301 13:10
17-07-26 55,001,651,53+0,12 +7,8% ----1,651,507 17:29
17-07-26 56,001,831,78-- -- ----1,831,833 25-5
17-07-26 57,002,162,07-- -- ----2,162,165 25-5
17-07-26 58,002,352,37-0,02 -0,8% ----2,352,325 10:24
17-07-26 59,002,802,73-- -- ----2,802,807 25-5
17-07-26 60,003,123,11-- -- 3,353,573,123,1212 25-5
17-07-26 62,004,154,09+0,06 +1,5% ----4,154,151 12:04
17-07-26 64,005,205,25-0,05 -1,0% ----5,205,2029 15:08
17-07-26 66,007,006,53+0,47 +7,2% ----7,007,002 15:48
17-07-26 68,007,887,95-- -- 8,458,757,887,882 21-5
17-07-26 70,009,709,49-- -- ----9,709,701 22-5
17-07-26 72,0010,9011,14-- -- ----12,2010,903 18-5
17-07-26 74,00--12,88-- -- --------0 --
17-07-26 76,0015,8014,71-- -- 15,4516,0015,8015,801 11-5
17-07-26 78,0018,1016,57-- -- ----18,1018,101 7-5
17-07-26 80,0016,4118,48-- -- ----16,4116,412 24-4
17-07-26 84,0017,0022,35-- -- ----17,0017,001 22-4
17-07-26 88,00--26,26-- -- 25,5529,55----0 --
21-08-26 35,00--0,23-- -- 0,130,32----0 --
21-08-26 40,000,410,410,00 0,0% ----0,410,411 11:37
21-08-26 45,000,930,81-- -- ----0,930,9310 20-5
21-08-26 46,00------ -- ---------- --
21-08-26 48,001,301,13-- -- ----1,301,301 22-5
21-08-26 50,001,421,420,00 0,0% 1,491,641,421,421 13:25
21-08-26 52,002,101,81-- -- ----2,152,103 20-5
21-08-26 54,002,462,30+0,16 +7,0% ----2,462,272 16:29
21-08-26 55,002,602,61-0,01 -0,4% ----2,602,601 09:51
21-08-26 56,003,032,91-- -- 3,073,283,033,031 25-5
21-08-26 57,003,473,23+0,24 +7,4% ----3,473,852 15:54
21-08-26 58,003,753,61+0,14 +3,9% ----3,753,751 15:31
21-08-26 59,004,153,99-- -- ----4,154,152 25-5
21-08-26 60,004,444,46-0,02 -0,4% 4,704,974,444,441 13:07
21-08-26 62,005,705,44-- -- ----5,705,701 21-5
21-08-26 64,006,656,51-- -- ----6,656,156 20-5
21-08-26 66,007,907,72-- -- ----7,907,902 22-5
21-08-26 68,009,159,06-- -- 9,559,959,159,153 25-5
21-08-26 70,0011,0710,50+0,57 +5,4% 10,9511,5511,0711,071 16:00
21-08-26 72,00--12,02-- -- --------0 --
21-08-26 76,0015,6715,34-- -- ----15,7015,672 20-5
21-08-26 80,00--18,86-- -- --------0 --
21-08-26 84,00--22,56-- -- --------0 --
18-09-26 28,000,190,21-0,02 -9,5% ----0,190,1910 13:50
18-09-26 30,000,500,26-- -- ----0,500,466 23-3
18-09-26 35,000,410,41-- -- ----0,410,411 19-5
18-09-26 40,000,730,67-- -- 0,02--0,730,732 22-5
18-09-263845,001,141,18+0,07 +5,9% ----1,141,141 09:57
18-09-26 48,001,611,610,00 0,0% ----1,611,611 11:48
18-09-26 50,002,052,00-- -- 0,35--2,052,053 25-5
18-09-26 52,002,752,49-- -- ----2,992,753 20-5
18-09-26 54,003,643,05-- -- ----3,643,641 20-5
18-09-26 55,003,433,37+0,06 +1,8% ----3,433,424 13:35
18-09-26 56,003,983,74-- -- ----3,983,981 25-5
18-09-26 58,004,564,52+0,04 +0,9% ----4,564,562 10:51
18-09-2632460,005,555,39+0,46 +8,5% 1,68--5,555,405 14:03
18-09-26 65,008,158,10-- -- ----8,258,1513 25-5
18-09-2614470,0011,6511,47+0,84 +7,3% 0,90--11,6511,652 10:55
18-09-26 75,0019,9015,37-- -- 0,80--20,8019,902 14-5
18-09-26 80,0020,0719,66+0,41 +2,1% ----20,0719,702 14:49
18-09-26 85,0024,7124,18+0,53 +2,2% ----24,7124,455 14:42
18-09-26 90,0029,1928,90+0,29 +1,0% ----29,1929,154 13:33
18-09-26 95,0030,5033,70-- -- ----30,5030,502 19-5
18-09-26 100,0038,9538,57+0,38 +1,0% ----38,9538,956 12:35
18-09-26 105,0043,8043,47+0,33 +0,8% ----43,8043,801 13:34
18-09-26 110,0045,8048,39-- -- ----45,8045,801 23-3
18-09-26 115,0053,2653,32-0,06 -0,1% ----53,2653,2610 09:22
18-09-26 120,0059,0058,27-- -- ----59,0059,001 22-5
18-09-26 130,0068,3068,26+0,04 +0,1% ----68,3068,309 09:47
18-09-26 140,0070,8078,26-- -- ----70,8070,8015 4-2
18-09-26 160,0093,4098,26-- -- ----93,4093,4012 6-2
18-09-26 180,00--118,26-- -- --------0 --
18-12-26 28,000,400,39-- -- 0,16--0,400,401 25-5
18-12-26 30,000,490,47-- -- ----0,490,4910 25-5
18-12-26 35,000,800,77-- -- ----0,800,801 25-5
18-12-26 40,001,321,31-- -- ----1,321,321 22-5
18-12-26 45,002,122,06+0,06 +2,9% 0,56--2,122,121 15:50
18-12-26 48,00--2,68-- -- --------0 --
18-12-26 50,003,303,21-- -- 0,63--3,303,304 25-5
18-12-26 52,004,003,77+0,23 +6,1% 0,85--4,003,733 17:14
18-12-26 54,005,754,44-- -- ----5,755,7530 15-5
18-12-26 55,005,084,82+0,26 +5,4% 3,606,955,084,8535 17:22
18-12-26 56,005,205,18-- -- 1,20--5,205,201 25-5
18-12-26 58,005,556,06-- -- 4,50------1 25-5
18-12-26 60,007,407,01+0,39 +5,6% 3,0010,307,407,0032 17:29
18-12-26 65,0010,159,68+0,47 +4,9% 1,31--10,1510,151 16:59
18-12-26 70,0013,2012,91-- -- 0,60--13,2013,054 25-5
18-12-26 75,0017,1616,58+0,58 +3,5% ----17,1617,162 15:35
18-12-26 80,0021,0020,62-- -- 1,26--21,0021,0025 22-5
18-12-26 85,0025,0024,93+0,07 +0,3% ----25,0025,005 09:15
18-12-26 90,0029,5529,45+0,10 +0,3% ----29,5529,556 10:03
18-12-26 95,0037,0934,10-- -- ----37,1537,094 15-5
18-12-26 100,0039,3038,85+0,45 +1,2% ----39,3039,004 12:25
18-12-26 110,0049,0048,52-- -- ----49,0049,001 18-5
18-12-26146120,0057,0058,30+1,33 +2,3% ----57,0057,001 19-5
18-12-26 130,0065,9568,26-- -- ----65,9565,951 19-5
18-12-26 140,0078,4578,26+0,19 +0,2% ----78,4578,458 13:12
18-12-26 160,0098,5098,26+0,24 +0,2% ----98,5098,501 13:49
18-12-26 180,00118,50118,26-- -- ----118,50118,5025 22-5
18-12-26 200,00111,10138,26-27,16 -19,6% ----111,10111,102 29-12
18-12-26 220,00--158,26-- -- --------0 --
18-12-26 300,00237,80238,26-- -- ----237,80237,801 21-5
19-03-27 28,000,630,59-- -- 0,520,760,630,632 25-5
19-03-27 30,001,000,73-- -- ----1,001,001 13-5
19-03-27 35,001,301,21-- -- ----1,301,303 22-5
19-03-274440,001,851,88+0,06 +3,2% 1,822,021,851,8423 12:37
19-03-27 45,002,812,88-0,07 -2,4% ----2,812,8012 10:22
19-03-27 48,00--3,60-- -- --------1 22-5
19-03-27 50,004,324,24-- -- ----4,324,325 22-5
19-03-27 52,004,864,88-- -- ----4,864,8610 25-5
19-03-27 54,005,105,61-- -- 5,656,005,105,101 19-5
19-03-27 56,006,506,40-- -- ----6,506,504 25-5
19-03-27 58,007,257,27-- -- ----7,257,2510 25-5
19-03-27 60,008,208,20-- -- ----8,208,2010 25-5
19-03-27 65,0011,1510,93-- -- 11,2511,6511,1511,154 25-5
19-03-27 70,0013,1514,10-- -- --16,5013,1513,1510 19-5
19-03-27 75,0017,9017,64-- -- ----17,9017,901 25-5
19-03-271480,0022,7521,52+0,91 +4,2% ----23,3022,757 8-5
19-03-27 85,0025,9025,65-- -- ----25,9025,903 21-5
19-03-27 90,0032,1030,00-- -- 30,8031,3532,3032,1022 15-5
19-03-2779100,0039,4439,14+1,19 +3,0% ----39,6039,444 22-5
19-03-27 110,0045,7548,68-- -- ----45,7545,7525 28-4
18-06-27 30,001,601,16-- -- ----1,601,601 13-5
18-06-27 35,00--1,83-- -- --------0 --
18-06-27 40,002,532,72-- -- 0,45--2,532,532 19-5
18-06-27 45,003,743,92-- -- ----3,743,7410 25-5
18-06-27 50,005,405,43-0,03 -0,6% 0,63--5,405,4020 15:39
18-06-27 55,007,207,45-0,25 -3,4% 1,00--7,207,201 09:29
18-06-27 60,009,859,75-- -- ----9,859,85268 25-5
18-06-27 70,0015,7015,59+0,11 +0,7% 1,00--15,7015,6513 15:23
18-06-27 80,0022,9722,75+0,22 +1,0% ----22,9722,971 15:23
18-06-27 90,0031,2730,89+0,38 +1,2% ----31,2731,074 15:23
18-06-27 100,0040,0039,72-- -- ----40,0040,002 25-5
18-06-27 110,0049,1549,01-- -- ----49,1548,8012 21-5
18-06-27154120,0058,6158,58+1,23 +2,1% ----58,6158,6110 09:22
18-06-27 140,0078,6578,26-- -- ----78,6578,651 22-5
18-06-27 160,0097,4098,26-- -- ----97,4097,401 11-2
18-06-27 180,00--118,26-- -- --------0 --
18-06-27 200,00--138,26-- -- --------0 --
18-06-27 220,00103,70158,26-54,56 -34,5% ----103,70103,701 18-9
18-06-27 300,00--238,26-- -- --------0 --
17-12-27 30,002,361,87-- -- --4,002,382,362 14-5
17-12-27 35,00--2,77-- -- 2,512,93----0 --
17-12-27 40,003,833,93-- -- ----3,833,8374 25-5
17-12-27 45,005,305,46-- -- ----5,305,3057 25-5
17-12-27 50,007,247,240,00 0,0% 1,20--7,247,028 15:32
17-12-27 55,009,559,35-- -- 1,50------4 25-5
17-12-27 60,0011,7511,78-0,03 -0,3% 2,40--11,7511,751 16:55
17-12-27 70,0017,8017,71-- -- ----17,8017,802 25-5
17-12-27 80,0024,7824,61-- -- ----24,7924,7811 25-5
17-12-27 90,0034,3532,37-- -- ----34,9534,3517 15-5
17-12-27 100,0040,9040,81+0,09 +0,2% ----40,9040,653 10:36
17-12-27 110,0046,0749,74-- -- ----46,0746,071 4-5
17-12-27 120,0059,8559,04+0,81 +1,4% ----59,8559,004 16:08
17-12-27 140,0078,6078,28+0,32 +0,4% ----78,6078,6010 13:40
15-12-28 30,003,043,08-0,04 -1,3% ----3,043,041 17:22
15-12-28 35,00--4,33-- -- --------0 --
15-12-28 40,005,795,86-0,07 -1,2% ----5,795,791 17:22
15-12-28 45,006,357,66-- -- ----6,356,351 22-4
15-12-28 50,009,259,78-- -- ----9,259,046 19-5
15-12-28 55,0011,3912,28-- -- ----11,3911,391 19-5
15-12-28 60,0014,7414,77-0,03 -0,2% ----14,7414,745 17:12
15-12-28 70,0020,5520,62-- -- --------500 18-5
15-12-28 80,0028,8027,27-- -- ----28,8028,804 15-5
15-12-28 90,00--34,63-- -- --------0 --
15-12-28 100,0039,5042,63-- -- ----39,5039,5050 8-4
15-12-28 110,00--51,09-- -- --------0 --
15-12-28 120,0055,0060,00-- -- ----55,0055,002 22-4
21-12-29 25,00--3,12-- -- --------0 --
21-12-29 30,004,124,94-- -- ----4,124,122 6-5
21-12-294940,007,108,21-0,09 -1,1% ----7,107,101 2-3
21-12-29 45,009,1010,16-- -- ----9,109,101 6-3
21-12-29 50,0010,0012,28-- -- ----12,5010,002 6-5
21-12-29 55,00--14,65-- -- --------0 --
21-12-29560,0015,0017,25+0,11 +0,6% ----17,2015,003 6-5
21-12-29 70,0023,5023,30-- -- ----23,5023,501 13-5
21-12-29 80,0026,0029,81-- -- ----26,0026,001 6-5
21-12-29 90,00--36,73-- -- --------0 --
21-12-29 100,00--44,40-- -- --------0 --
21-12-29 120,00--61,12-- -- --------0 --
21-12-29 150,0088,9188,68+0,23 +0,3% ----88,9188,916 10:48
20-12-30 25,00--3,73-- -- --------0 --
20-12-30 30,005,505,51-- -- ----5,555,507 19-5
20-12-30 40,009,429,28-- -- ----9,428,5017 20-5
20-12-30 45,0011,2711,30-- -- ----11,2711,2715 20-5
20-12-30 50,0014,0013,57-- -- 10,5515,5014,0014,001 15-5
20-12-30 55,0016,5015,89-- -- ----16,5016,503 15-5
20-12-30 60,0018,2018,59-0,39 -2,1% ----18,2018,204 17:06
20-12-30 70,0026,0024,50-- -- ----26,0026,002 7-5
20-12-30 80,0030,9031,02-0,12 -0,4% ----30,9030,901 12:05
20-12-30 90,0040,9037,86-- -- ----40,9040,901 13-5
20-12-30 100,0044,9045,36-0,46 -1,0% ----44,9044,901 11:03
20-12-30 120,0057,7661,68-- -- ----57,7657,761 5-5
20-12-30 150,0085,6588,75-- -- ----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?