Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 89,7290,44-0,72 -0,8% 90,9289,36148.79614:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-12-2025)
Totaal volume 547 (293 Calls, 254 Puts)
Totaal open interest bij opening 40.028 (27.533 Calls, 12.495 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 35,00--0,02-- -- --------0 --
19-12-25 40,00--0,03-- -- --------0 --
19-12-25 45,00--0,01-- -- --------0 --
19-12-25650,000,120,01-- -- ----0,120,126 4-9
19-12-25 54,00------ -- ---------- --
19-12-25955,000,090,01-- -- --0,100,090,076 31-10
19-12-25 56,00--0,01-- -- --------0 --
19-12-25 58,00--0,02-- -- --------0 --
19-12-251060,000,230,02-- -- ----0,240,2310 28-8
19-12-25 64,00--0,03-- -- --------0 --
19-12-25 68,00--0,02-- -- --------0 --
19-12-256170,000,070,03-0,02 -66,7% 0,020,100,070,071 27-11
19-12-25 72,00--0,06-0,05 -83,3% --------0 --
19-12-25174,000,130,11-0,08 -72,7% 0,040,200,130,131 2-12
19-12-253175,000,170,14-0,09 -64,3% 0,070,220,170,132 2-12
19-12-251176,000,250,17-0,10 -58,8% ----0,250,2511 25-11
19-12-25478,000,230,26-0,12 -46,2% 0,130,250,230,231 3-12
19-12-2516280,000,300,38-0,14 -36,8% 0,200,340,300,3020 3-12
19-12-252882,000,520,58-0,21 -36,2% 0,320,470,520,522 2-12
19-12-2525484,000,650,89-0,29 -32,6% ----0,650,651 1-12
19-12-2516885,000,801,08-0,34 -31,5% 0,690,851,000,809 15:39
19-12-258086,001,141,34-0,41 -30,6% ----1,201,1327 3-12
19-12-2514688,001,802,03-0,57 -28,1% 1,421,601,801,805 3-12
19-12-2529190,002,202,97-0,78 -26,3% ----2,752,204 16:21
19-12-257792,003,244,18-0,95 -22,7% ----3,243,241 16:04
19-12-2511994,005,205,65-1,10 -19,5% ----5,205,207 3-12
19-12-2515595,005,756,46-1,14 -17,6% ----5,755,7514 15:09
19-12-2510796,007,477,32-1,20 -16,4% 6,206,507,477,472 2-12
19-12-258298,008,289,13-1,26 -13,8% 7,908,308,288,283 2-12
19-12-25312100,009,6511,01-1,28 -11,6% 9,7510,2010,809,5010 16:19
19-12-2538102,0012,1312,94-1,28 -9,9% 11,6012,2012,1312,131 2-12
19-12-2559104,0014,5814,90-1,29 -8,7% ----14,5814,5820 3-12
19-12-2549105,0016,0015,88-1,28 -8,1% 14,6515,1516,1515,0427 2-12
19-12-2558106,0013,4116,88-1,29 -7,6% 10,05--13,4113,415 24-11
19-12-2554108,0015,0018,86-1,28 -6,8% 17,6518,0015,0015,002 21-11
19-12-25220110,0020,5020,85-1,28 -6,1% ----20,6520,4028 3-12
19-12-2543112,0022,2522,85-1,29 -5,6% 21,6022,0022,2521,5011 17:08
19-12-25 114,0020,6424,85-1,29 -5,2% ----20,6420,641 21-11
19-12-2556115,0025,0025,84-1,28 -5,0% ----25,0025,001 2-12
19-12-25 116,0023,3426,84-1,28 -4,8% 25,1026,5523,3423,342 14-11
19-12-25 118,0025,0028,84-1,28 -4,4% 27,1028,5525,0025,001 10-11
19-12-2534120,0029,5030,84-1,28 -4,2% 29,5530,1029,5029,305 25-11
19-12-251125,0027,8035,84-1,28 -3,6% 34,5535,1027,8027,801 10-11
19-12-2551130,0038,3040,84-1,28 -3,1% ----38,3038,302 26-11
19-12-252140,0049,0550,84-1,28 -2,5% 49,5550,1049,0549,051 20-11
19-12-2544150,0057,9560,84-1,28 -2,1% ----57,9557,951 24-11
19-12-25250160,0070,0070,84-1,28 -1,8% 69,6070,0070,0070,001 15:38
19-12-257170,0055,3080,84-1,28 -1,6% 79,5580,1055,3055,30200 1-10
19-12-252180,0071,2590,84-1,28 -1,4% ----71,2571,252 16-10
19-12-25 190,0045,69100,84-1,28 -1,3% 99,10100,5545,6945,691 5-3
19-12-25 200,0080,70110,84-1,28 -1,2% 109,35110,3080,7080,701 8-8
19-12-25 220,0047,25130,84-1,28 -1,0% ----47,2547,251 21-2
19-12-25 240,00--150,84-1,28 -0,8% --------0 --
16-01-26 40,00--0,02-- -- --------0 --
16-01-26 45,00--0,03-- -- --------0 --
16-01-261550,000,080,02-- -- --0,110,080,0810 18-11
16-01-26 55,00--0,06-0,04 -66,7% 0,010,15----0 --
16-01-26 56,00------ -- 0,010,20----0 --
16-01-26 58,00--0,09-0,05 -55,6% 0,020,19----0 --
16-01-26460,000,160,11-0,05 -45,5% ----0,160,164 14-11
16-01-26 64,00--0,17-0,04 -23,5% 0,070,24----0 --
16-01-2610068,000,230,23-0,01 -4,3% 0,140,290,230,231 3-12
16-01-26270,000,370,28-0,02 -7,1% 0,190,310,370,372 11-11
16-01-26 72,00--0,34-0,03 -8,8% --------0 --
16-01-262876,000,600,56-0,07 -12,5% 0,380,540,600,601 2-12
16-01-26 78,00--0,74-0,12 -16,2% 0,560,69----0 --
16-01-262880,000,791,00-0,17 -17,0% 0,760,910,790,791 27-11
16-01-26 82,00--1,37-0,25 -18,2% --------0 --
16-01-265884,001,701,84-0,35 -19,0% ----1,701,702 3-12
16-01-262986,002,272,43-0,43 -17,7% ----2,272,1616 2-12
16-01-262088,002,723,23-0,57 -17,6% 2,642,813,012,724 17:24
16-01-266190,003,474,17-0,68 -16,3% ----3,473,471 15:56
16-01-266692,004,965,31-0,81 -15,3% ----4,964,961 3-12
16-01-267494,005,956,66-0,95 -14,3% ----5,955,951 2-12
16-01-267296,007,208,14-1,03 -12,7% ----7,207,201 17:21
16-01-262198,008,209,77-1,12 -11,5% ----8,207,905 1-12
16-01-2647100,0010,3611,48-1,18 -10,3% ----10,3610,363 15:39
16-01-263102,0010,8413,27-1,22 -9,2% 11,9012,5510,8410,841 24-11
16-01-2624104,006,3515,13-1,25 -8,3% 13,7514,406,356,3520 7-11
16-01-2646106,0014,9817,03-1,26 -7,4% 15,8016,2514,9814,981 28-11
16-01-2615108,0018,5018,96-1,27 -6,7% 17,6018,2518,5018,501 2-12
16-01-26114110,0018,5020,92-1,28 -6,1% 19,6520,1518,5018,501 1-12
16-01-2610112,0022,3922,90-1,29 -5,6% ----22,3922,392 3-12
16-01-262114,0020,0524,88-1,29 -5,2% ----20,0520,051 13-11
16-01-267116,0023,2526,86-1,28 -4,8% 25,5526,1523,2523,256 21-11
16-01-2621118,0024,5928,84-1,27 -4,4% ----24,5924,591 21-11
16-01-2624120,0028,3130,84-1,28 -4,2% 29,5530,1028,3128,311 28-11
16-01-261130,0038,8040,84-1,28 -3,1% 39,6040,0038,8038,801 20-11
16-01-26 140,0033,2550,84-1,28 -2,5% 47,8051,8033,2533,2510 6-11
16-01-26 150,00--60,84-1,28 -2,1% --------0 --
20-02-26 40,00--0,01+0,02 +200,0% 0,010,12----0 --
20-02-26 45,00--0,04+0,03 +75,0% 0,010,17----0 --
20-02-26 50,00--0,120,00 0,0% --------0 --
20-02-26 55,00--0,22-0,01 -4,5% 0,130,30----0 --
20-02-26 56,00------ -- --------0 --
20-02-26 58,00--0,27-0,02 -7,4% --------0 --
20-02-26 60,00--0,290,00 0,0% --------0 --
20-02-26 64,00--0,390,00 0,0% 0,300,47----0 --
20-02-26 68,00--0,57-0,02 -3,5% 0,450,61----0 --
20-02-26 72,00--0,82-0,05 -6,1% 0,680,84----0 --
20-02-26176,001,311,31-0,16 -12,2% 1,071,241,311,311 25-11
20-02-26 78,001,521,61-0,18 -11,2% ----1,521,521 3-12
20-02-26 80,001,802,02-0,25 -12,4% --1,951,801,801 16:56
20-02-26182,002,402,53-0,31 -12,3% 2,122,322,402,353 3-12
20-02-26484,003,133,12-0,40 -12,8% 2,652,853,143,134 2-12
20-02-26 86,00--3,85-0,50 -13,0% --------0 --
20-02-26188,004,264,65-0,53 -11,4% ----4,264,261 2-12
20-02-261690,005,205,59-0,63 -11,3% 4,945,205,205,201 2-12
20-02-262092,005,506,75-0,73 -10,8% ----5,505,5020 24-11
20-02-262094,006,457,99-0,82 -10,3% 7,107,406,456,451 28-11
20-02-26 96,00--9,33-0,88 -9,4% 8,408,70----0 --
20-02-262398,0010,0010,80-0,96 -8,9% 9,7510,1010,0010,003 2-12
20-02-2612100,0011,8912,36-1,05 -8,5% 11,2511,6011,8911,893 2-12
20-02-26 104,00--15,72-1,14 -7,3% 14,4015,10----0 --
20-02-26 108,00--19,31-1,21 -6,3% 17,9518,65----0 --
20-03-26 28,00--0,10-0,09 -90,0% --0,14----0 --
20-03-26 30,00--0,10-0,08 -80,0% --------0 --
20-03-26 35,00--0,11-0,07 -63,6% --------0 --
20-03-26 40,00--0,14-0,04 -28,6% --------0 --
20-03-261145,000,200,200,00 0,0% 0,110,270,200,204 24-11
20-03-261650,000,300,280,00 0,0% ----0,300,3010 20-11
20-03-262155,000,330,39-0,02 -5,1% 0,320,460,330,331 26-11
20-03-26960,000,580,54-0,01 -1,9% 0,460,610,580,581 20-11
20-03-26165,000,890,80-0,05 -6,3% ----0,890,891 19-11
20-03-26570,001,121,23-0,10 -8,1% ----1,121,121 1-12
20-03-261775,002,001,94-0,17 -8,8% 1,731,872,002,008 2-12
20-03-264880,003,093,11-0,33 -10,6% 2,732,903,152,868 2-12
20-03-2617885,004,384,72-0,45 -9,5% 4,164,394,384,381 2-12
20-03-2612990,006,306,87-0,59 -8,6% 6,256,506,756,303 17:19
20-03-2614195,009,559,82-0,82 -8,4% 9,009,259,559,5511 3-12
20-03-26353100,0012,9813,32-0,97 -7,3% 12,3012,6012,9812,9810 3-12
20-03-26258105,0016,8517,31-1,10 -6,4% 16,2516,5016,8516,851 3-12
20-03-26230110,0021,5521,66-1,18 -5,4% 20,5020,8521,5521,552 2-12
20-03-26170115,0023,7026,26-1,23 -4,7% 25,0525,4523,7023,7015 27-11
20-03-26178120,0029,2031,04-1,25 -4,0% 29,8030,2529,2028,503 1-12
20-03-26268130,0040,3040,84-1,25 -3,1% 39,6040,1040,3040,305 3-12
20-03-26 140,0034,4050,84-1,28 -2,5% ----34,4034,401 31-10
20-03-2610150,0044,0060,84-1,28 -2,1% ----44,0044,007 6-11
20-03-26 160,0044,3070,84-1,28 -1,8% 67,8071,8044,3044,301 18-9
20-03-26 170,0016,0080,84-1,28 -1,6% 77,8081,8016,0016,001 28-5
20-03-26 180,0065,5090,84-1,28 -1,4% ----65,5065,501 22-9
20-03-26 200,00--110,84-1,28 -1,2% 107,80111,80----0 --
20-03-26 220,00--130,84-1,28 -1,0% --------0 --
19-06-26128,000,120,04+0,06 +150,0% 0,070,200,120,121 2-12
19-06-26 30,00--0,160,00 0,0% 0,070,24----0 --
19-06-26135,000,250,220,00 0,0% 0,160,300,250,251 18-11
19-06-26140,000,320,32-0,01 -3,1% ----0,320,321 10-11
19-06-26145,000,270,430,00 0,0% 0,340,510,270,271 29-10
19-06-26250,000,560,59-0,01 -1,7% ----0,560,561 10-11
19-06-26655,000,890,84-0,04 -4,8% 0,740,880,890,891 20-11
19-06-26360,001,001,18-0,06 -5,1% ----1,001,001 7-11
19-06-26165,001,491,70-0,09 -5,3% 1,531,711,491,491 17-11
19-06-262570,002,502,47-0,15 -6,1% 2,262,422,502,501 2-12
19-06-262675,003,553,56-0,24 -6,7% 3,273,443,553,551 2-12
19-06-2653380,004,475,03-0,34 -6,8% 4,644,844,474,472 27-11
19-06-266485,006,586,88-0,41 -6,0% 6,406,656,586,581 2-12
19-06-2610290,008,609,44-0,70 -7,4% 8,709,009,158,602 16:12
19-06-2615395,0011,8312,26-0,73 -6,0% 11,4511,7511,8311,833 3-12
19-06-26492100,0015,5515,61-0,89 -5,7% 14,7015,0015,6015,155 2-12
19-06-2677105,0017,3019,31-0,97 -5,0% ----17,3017,301 24-11
19-06-2662110,0022,9123,37-1,08 -4,6% 22,3522,6522,9122,912 3-12
19-06-26417115,0027,7027,63-1,12 -4,1% ----28,0027,705 2-12
19-06-26577120,0030,4032,10-1,16 -3,6% ----30,4030,401 1-12
19-06-26617130,0039,6541,41-1,23 -3,0% 40,2540,6539,6539,653 1-12
19-06-2681140,0048,4551,03-1,27 -2,5% ----48,4548,451 27-11
19-06-2641150,0054,2060,87-1,28 -2,1% 59,6560,0554,2054,202 10-11
19-06-2622160,0052,4570,84-1,28 -1,8% ----52,4552,453 6-11
19-06-26 170,0054,7580,84-1,28 -1,6% ----54,9554,752 18-9
19-06-261180,0085,8090,84-1,28 -1,4% ----85,8085,801 11-11
19-06-261200,00108,00110,84-1,28 -1,2% ----108,00108,001 24-11
19-06-26 220,00--130,84-1,28 -1,0% 127,80131,80----0 --
19-06-26 300,00189,50210,84-1,28 -0,6% 207,80211,80189,50189,501 27-8
18-09-26 28,00--0,200,00 0,0% --------0 --
18-09-26130,000,250,250,00 0,0% 0,170,320,250,251 19-11
18-09-26835,000,340,35-0,03 -8,6% 0,260,340,340,342 17-11
18-09-26840,000,510,480,00 0,0% 0,390,560,510,516 18-11
18-09-26 45,00--0,66-0,01 -1,5% --------0 --
18-09-26 50,00--0,91-0,02 -2,2% 0,800,97----0 --
18-09-26 55,00--1,26-0,03 -2,4% --------0 --
18-09-26 60,00--1,77-0,07 -4,0% 1,611,79----0 --
18-09-2625165,002,202,50-0,12 -4,8% --------250 25-11
18-09-26470,002,773,49-0,20 -5,7% 3,213,422,772,771 7-11
18-09-267575,004,544,80-0,29 -6,0% 0,80--4,574,5250 19-11
18-09-264980,005,706,41-0,35 -5,5% 6,006,255,705,704 26-11
18-09-26485,007,628,49-0,53 -6,2% 7,908,207,627,621 21-11
18-09-261290,0010,6011,00-0,65 -5,9% 10,2010,6010,6010,602 3-12
18-09-268295,0011,8013,84-0,73 -5,3% 13,0013,4012,1011,705 14-11
18-09-2673100,0016,4517,11-0,86 -5,0% 16,2516,6016,4516,4540 2-12
18-09-2634105,0018,1520,65-0,89 -4,3% 19,8020,1518,1518,151 13-11
18-09-2647110,0022,1524,52-0,95 -3,9% ----22,1521,646 14-11
18-09-2630115,0027,4628,63-1,04 -3,6% 27,6028,0527,4627,4610 1-12
18-09-2622120,0030,6332,93-1,10 -3,3% 31,8532,4030,6330,632 24-11
18-09-2615130,0039,6041,95-1,19 -2,8% ----39,6039,6010 27-11
18-09-2624140,0048,1551,34-1,22 -2,4% 50,2050,8048,1547,994 14-11
18-09-2610160,0065,8070,85-1,27 -1,8% 69,6070,2065,8065,805 11-11
18-09-26 180,00--90,84-1,28 -1,4% --------0 --
18-12-261550,001,201,23-0,03 -2,4% 1,071,311,201,202 2-12
18-12-26 55,00--1,71-0,06 -3,5% --------0 --
18-12-26860,002,342,35-0,11 -4,7% ----2,372,342 2-12
18-12-263670,004,104,33-0,21 -4,8% 3,974,294,103,9512 1-12
18-12-2623080,007,057,48-0,34 -4,5% 7,007,357,057,0520 16:19
18-12-266590,0012,3512,25-0,65 -5,3% ----12,3512,352 2-12
18-12-26388100,0017,6018,34-0,83 -4,5% ----18,0017,606 17:12
18-12-26247110,0025,2325,61-1,00 -3,9% ----25,2325,231 3-12
18-12-26107120,0031,8133,73-1,07 -3,2% 32,7033,1031,8131,812 27-11
18-12-26212130,0042,7542,53-1,17 -2,8% 41,4041,8042,7542,751 2-12
18-12-26148140,0048,7651,75-1,22 -2,4% 50,5551,0048,7648,761 21-11
18-12-2650160,0070,5270,93-1,26 -1,8% ----70,5270,523 2-12
18-12-2632180,0091,5090,84-1,28 -1,4% ----91,5091,3012 2-12
18-12-261200,00107,85110,84-1,28 -1,2% ----107,85107,852 24-11
18-12-26 220,00--130,84-1,28 -1,0% 126,80132,80----0 --
18-12-26 300,00207,00210,84-1,28 -0,6% 206,80212,80207,00205,0050 10-11
18-06-27350,001,801,96-0,07 -3,6% 1,532,251,801,801 1-12
18-06-27 55,002,602,87-0,36 -12,5% ----2,602,601 3-12
18-06-27460,002,503,51-0,13 -3,7% 3,023,742,502,501 6-11
18-06-2710070,005,855,91-0,22 -3,7% 5,306,105,855,851 2-12
18-06-2711080,009,109,32-0,36 -3,9% 8,609,459,109,105 3-12
18-06-2729190,0014,0514,25-0,61 -4,3% 13,1514,1014,0514,004 3-12
18-06-27118100,0019,0020,33-0,74 -3,6% 18,9520,0519,0019,001 27-11
18-06-2757110,0025,4527,27-0,84 -3,1% ----25,4525,451 17-11
18-06-2739120,0033,3334,97-0,96 -2,7% 33,4534,9533,3333,332 27-11
18-06-2721140,0050,5052,45-1,13 -2,2% 50,7552,4550,5050,501 20-11
18-06-2742160,0069,2571,22-1,22 -1,7% 69,3571,2069,2569,254 19-11
18-06-27 180,00--90,84-1,26 -1,4% --------0 --
18-06-27 200,00--110,84-1,28 -1,2% --------0 --
18-06-27 220,00103,70130,84-1,28 -1,0% ----103,70103,701 18-9
18-06-27 300,00--210,84-1,28 -0,6% --------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?