Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 67,1668,64-1,48 -2,2% 69,1666,341.355.64517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 3.169 (2.392 Calls, 777 Puts)
Totaal open interest bij opening 11.212 (10.076 Calls, 1.136 Puts)
Call / Put ratio 3,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 28,00--0,01-- -- --------0 --
20-03-26230,000,040,01-- -- --0,070,040,041 25-2
20-03-26835,000,110,04-- -- ----0,110,115 23-2
20-03-267240,000,030,07-- -- ----0,030,032 2-3
20-03-26 45,000,040,10-0,06 -60,0% ----0,040,041 9-3
20-03-26 46,000,100,11-- -- ----0,100,102 25-2
20-03-26 48,000,100,12-- -- ----0,100,101 5-3
20-03-26 50,000,070,13-0,06 -46,2% --1,500,070,071 15:34
20-03-26 52,000,100,01-- -- ----0,100,05753 9-3
20-03-26 53,000,050,01+0,04 +400,0% ----0,050,052 15:32
20-03-26 54,000,100,02+0,08 +400,0% 0,041,000,100,101 09:07
20-03-26 55,000,160,04+0,12 +300,0% ----0,160,161 13:48
20-03-26 56,000,140,06+0,08 +133,3% ----0,150,1021 15:18
20-03-26 57,000,130,09+0,04 +44,4% ----0,130,135 13:49
20-03-26 58,000,170,14+0,03 +21,4% ----0,170,173 13:33
20-03-26 59,000,260,19-- -- ----0,260,205 9-3
20-03-26 60,000,420,25+0,17 +68,0% --2,510,420,2123 15:20
20-03-26 61,000,400,33+0,07 +21,2% 0,310,540,400,403 16:18
20-03-26 62,000,580,43+0,15 +34,9% ----0,700,405 16:22
20-03-26 63,000,700,50+0,20 +40,0% ----0,870,413 16:18
20-03-26 64,001,000,70+0,30 +42,9% ----1,000,808 16:55
20-03-26 65,001,300,91+0,39 +42,9% 0,25--1,300,6810 16:25
20-03-26 66,001,571,11+0,46 +41,4% ----1,901,1524 17:27
20-03-26 67,001,351,50-0,15 -10,0% ----1,351,2117 12:46
20-03-26 68,002,731,89+0,84 +44,4% 2,272,632,731,6233 16:26
20-03-26 69,002,512,37-- -- ----2,512,5120 9-3
20-03-26 70,004,402,92+1,48 +50,7% ----4,402,656 15:13
20-03-26 71,00--3,54-- -- --------0 --
20-03-2636472,004,604,22+1,19 +28,2% 0,30--4,604,5826 6-3
20-03-26 73,00--5,00-- -- --------0 --
20-03-26 74,005,635,82-0,19 -3,3% ----5,635,635 11:00
20-03-26 75,007,906,67+1,23 +18,4% ----8,157,902 15:48
20-03-26 76,008,057,58-- -- 8,408,958,058,051 4-3
20-03-26 78,009,369,44-- -- 10,3510,959,369,362 6-3
20-03-26 80,0011,8011,38+0,42 +3,7% ----11,9011,004 13:35
20-03-26 82,0012,6513,36-- -- ----12,6512,655 4-3
20-03-26 84,0015,4115,36+0,05 +0,3% ----15,4115,416 09:29
20-03-26 85,0016,4016,36-- -- ----16,4016,403 9-3
20-03-26 86,0016,0517,36-- -- ----16,0516,051 4-3
20-03-26 88,0019,3319,36-0,03 -0,2% 20,3020,9019,3319,332 09:21
20-03-26 90,0022,6021,36-- -- 21,7523,2522,6021,656 3-3
20-03-26 92,0024,1023,36-- -- ----24,1024,101 27-2
20-03-26 94,0027,1725,36-- -- ----27,1725,603 3-3
20-03-26 95,0027,1526,36-- -- ----27,1527,151 5-3
20-03-26 96,0033,0027,36-- -- ----33,0033,001 26-2
20-03-26 98,0028,8529,36-- -- ----28,8528,851 4-3
20-03-26 100,0037,1531,36-- -- ----37,1537,153 25-2
20-03-26 105,0035,5536,36-- -- ----35,8035,557 4-3
20-03-26 108,0023,2539,36-- -- ----23,4523,256 19-1
20-03-26 110,0042,6441,36-- -- ----42,6442,641 27-2
20-03-26 115,0046,5046,36-- -- ----46,5046,501 2-3
20-03-26 120,0049,5551,36-- -- ----49,5549,552 5-2
20-03-26 130,0050,6061,36-- -- ----50,6049,8011 29-1
20-03-26 140,0034,4071,36-36,96 -51,8% ----34,4034,401 31-10
20-03-26 150,0060,4081,36-20,96 -25,8% ----60,4060,401 22-12
20-03-26 160,0071,0591,36-20,31 -22,2% ----71,0571,051 23-12
20-03-26 170,0016,00101,36-85,36 -84,2% ----16,0016,001 28-5
20-03-261180,0096,20111,36+1,48 +1,3% ----96,2096,201 22-1
20-03-26 200,00--131,36-- -- --------0 --
20-03-26 220,00134,40151,36-- -- ----134,40134,401 20-1
17-04-26 35,000,090,09-- -- ----0,090,091 27-2
17-04-26 40,000,170,11-- -- 0,05--0,170,173 4-3
17-04-26 45,000,310,15-- -- ----0,310,311 3-3
17-04-26 46,000,840,16-- -- ----0,840,7336 23-2
17-04-26 48,000,540,19-- -- 0,04--0,540,541 25-2
17-04-26 50,000,220,27-0,05 -18,5% ----0,220,221 10:53
17-04-26 52,000,310,33-- -- ----0,310,311 9-3
17-04-264054,000,520,39+0,15 +38,5% --4,750,520,521 15:01
17-04-26 55,000,590,51+0,08 +15,7% ----0,590,582 15:07
17-04-26 56,000,780,52-- -- ----0,800,783 3-3
17-04-26 57,000,840,59+0,25 +42,4% ----0,840,8412 15:08
17-04-26 58,001,000,69+0,31 +44,9% ----1,070,6853 16:33
17-04-26 59,000,860,82-- -- ----0,860,861 6-3
17-04-26 60,001,200,94+0,26 +27,7% 1,041,441,200,944 14:39
17-04-26 62,001,751,36+0,39 +28,7% --6,401,751,407 17:12
17-04-26 64,002,601,82+0,78 +42,9% 0,66--2,601,5729 15:13
17-04-26 66,003,112,50+0,61 +24,4% ----3,342,603 15:49
17-04-26 68,003,263,30-0,04 -1,2% ----3,263,252 12:50
17-04-26 70,005,054,31+0,74 +17,2% ----5,054,252 14:38
17-04-26 72,005,205,51-0,31 -5,6% 6,206,655,205,201 10:11
17-04-26 74,008,186,87+1,31 +19,1% ----8,186,737 17:14
17-04-26 76,008,478,40-- -- ----8,608,474 6-3
17-04-26 78,0010,8210,05-- -- ----10,8210,821 5-3
17-04-26 80,0011,8511,78-- -- ----11,8511,852 9-3
17-04-26 82,0013,9013,63-- -- ----13,9013,901 6-3
17-04-26 84,0015,7215,55-- -- ----15,7215,721 2-3
17-04-26 86,0023,4517,47-- -- ----23,4523,453 12-2
17-04-26 88,0019,3419,42-0,08 -0,4% ----19,3419,342 09:21
17-04-26 90,0029,7321,39-- -- ----29,7329,0820 18-2
17-04-26 92,0024,3923,37-- -- 24,2024,9024,4224,392 27-2
17-04-26 96,0027,4527,36-- -- ----27,4527,451 6-3
17-04-264100,0037,2731,36+1,48 +4,7% ----37,2737,272 11-2
17-04-26 104,0037,1335,36-- -- ----37,1337,131 3-3
15-05-26 35,000,200,02-- -- ----0,200,183 25-2
15-05-26 40,000,400,11-- -- ----0,400,402 25-2
15-05-26 45,000,480,34-- -- ----0,480,481 27-2
15-05-26 46,000,750,40-- -- 0,04--0,750,751 25-2
15-05-26 48,001,010,49-- -- ----1,011,011 25-2
15-05-26 50,000,700,56+0,14 +25,0% --1,200,700,701 15:06
15-05-26 52,000,770,73-- -- 0,631,160,770,771 6-3
15-05-26 54,000,950,92-- -- ----0,950,951 4-3
15-05-26155,001,331,03+0,28 +27,2% 1,021,391,331,3028 15:25
15-05-26256,003,901,15+0,28 +24,3% ----3,903,902 24-2
15-05-26 57,001,651,25-- -- ----1,651,651 5-3
15-05-26 58,001,491,44+0,05 +3,5% 1,342,111,491,491 09:01
15-05-26 59,005,201,62-- -- ----5,205,202 24-2
15-05-26 60,002,201,85+0,35 +18,9% 1,802,542,202,201 16:03
15-05-26 62,002,952,33+0,62 +26,6% 2,683,082,952,951 16:33
15-05-26 64,002,802,98-0,18 -6,0% ----2,802,802 09:51
15-05-26 66,003,613,69-- -- ----3,613,5516 9-3
15-05-26 68,004,774,55-- -- ----4,784,7611 6-3
15-05-26 70,006,005,56+0,44 +7,9% ----6,006,001 14:39
15-05-26 72,007,796,68+1,11 +16,6% ----7,797,792 17:14
15-05-26 74,008,187,92-- -- ----8,188,182 9-3
15-05-26 76,009,309,33-- -- ----9,309,304 6-3
15-05-26 80,0012,8012,48+0,32 +2,6% ----12,8012,006 13:37
15-05-26 84,00--15,96-- -- --------0 --
15-05-26 88,00--19,66-- -- --------0 --
19-06-263128,000,160,14+0,04 +28,6% ----0,160,168 6-3
19-06-26 30,000,190,16-- -- 0,040,420,190,193 9-3
19-06-26 35,000,150,31-0,16 -51,6% ----0,150,151 14:00
19-06-26 40,000,540,44-- -- ----0,540,541 3-3
19-06-26 45,000,800,63+0,17 +27,0% 0,01--0,800,801 17:12
19-06-26 50,001,201,08+0,12 +11,1% 0,46--1,201,056 14:54
19-06-26 52,001,441,31-- -- ----1,441,4416 5-3
19-06-26 54,001,681,61-- -- ----1,681,681 4-3
19-06-262855,001,751,79+0,37 +20,7% ----1,751,751 12:38
19-06-26 56,002,351,98+0,37 +18,7% ----2,542,357 17:11
19-06-26 58,002,792,45-- -- ----2,792,462 2-3
19-06-26 60,003,652,93+0,72 +24,6% 3,113,553,653,65100 15:08
19-06-26 65,005,404,76+0,64 +13,4% ----5,404,708 15:54
19-06-26 70,007,257,19-- -- ----7,557,2521 6-3
19-06-26 75,0010,3410,32-- -- ----10,5510,3419 6-3
19-06-26 80,0014,1014,11-- -- ----14,1014,102 9-3
19-06-26 85,0018,4118,32+0,09 +0,5% ----18,4118,416 09:29
19-06-26 90,0022,7522,88-- -- 1,00--22,7522,751 6-3
19-06-2613695,0027,6727,60+1,46 +5,3% 0,50--27,6727,671 6-3
19-06-26 100,0032,4532,41-- -- ----32,4532,3511 6-3
19-06-26 105,0045,0037,28-- -- ----45,0045,001 18-2
19-06-26 110,0047,4042,20-- -- ----47,4047,401 26-2
19-06-26 115,0053,1047,14-- -- ----53,1053,101 20-2
19-06-26 120,0060,1552,10-- -- ----60,1560,151 18-2
19-06-26 130,0069,0062,03-- -- ----69,0069,005 12-2
19-06-26 140,0072,4071,98-- -- ----72,4572,0510 9-3
19-06-26 150,0082,2281,92-- -- ----82,2282,221 3-3
19-06-26 160,0080,3091,87-- -- ----80,3079,9513 29-1
19-06-26 170,0054,75101,82-47,07 -46,2% ----54,9554,752 18-9
19-06-26 180,00112,45111,77-- -- ----112,45112,451 9-3
19-06-26 200,00138,70131,66-- -- ----138,70138,7029 20-2
19-06-26 220,00--151,56-- -- --------0 --
19-06-26 300,00210,00231,36-21,36 -9,2% ----210,00210,001 9-12
18-09-26 28,000,350,38-- -- ----0,350,351 27-2
18-09-26 30,000,600,42-- -- ----0,600,603 23-2
18-09-26 35,000,650,62-- -- ----0,650,652 4-3
18-09-26 40,000,880,90-- -- ----0,880,881 9-3
18-09-26 45,001,601,39-- -- ----1,601,601 9-3
18-09-26 50,002,372,22-- -- 0,50--2,372,371 6-3
18-09-26 52,003,002,62+0,38 +14,5% ----3,003,001 17:09
18-09-26 54,003,503,13-- -- ----3,503,2511 2-3
18-09-26 55,003,783,37+0,41 +12,2% 3,363,803,783,782 16:43
18-09-26 56,004,033,62-- -- ----4,034,031 3-3
18-09-26 58,005,654,24-- -- ----6,055,652 26-2
18-09-26 60,005,404,94+0,46 +9,3% ----5,405,402 17:10
18-09-26 65,007,656,92+0,73 +10,5% ----7,656,9013 17:07
18-09-26 70,009,809,41-- -- 1,0019,009,809,8010 2-3
18-09-26 75,0013,7512,52+1,23 +9,8% 0,80--13,7513,751 16:58
18-09-26 80,0017,5016,03+1,47 +9,2% ----17,5017,501 15:07
18-09-26 85,0021,1019,91-- -- ----21,1021,102 5-3
18-09-26 90,0026,8524,15-- -- ----28,7026,707 26-2
18-09-26 95,0029,1328,55-- -- ----29,1329,132 3-3
18-09-26 100,0033,1033,15-- -- ----33,1033,108 6-3
18-09-26 105,0039,6337,83-- -- ----39,6339,631 3-3
18-09-26 110,0043,4042,63+0,77 +1,8% ----43,4043,405 09:06
18-09-26 115,0051,5047,46-- -- ----51,5051,5010 13-2
18-09-26 120,0053,0552,32-- -- ----53,0553,0520 6-3
18-09-26 130,0060,0562,09-- -- ----60,0560,051 3-2
18-09-26 140,0070,8071,98-- -- ----70,8070,8015 4-2
18-09-26 160,0093,4091,85-- -- ----93,4093,4012 6-2
18-09-26 180,00--111,74-- -- --------0 --
18-12-26 28,000,580,49-- -- ----0,580,582 25-2
18-12-26 30,000,620,61-- -- ----0,620,621 5-3
18-12-26 35,000,930,83+0,10 +12,0% ----0,930,939 13:02
18-12-26 40,001,351,31-- -- ----1,351,352 4-3
18-12-26 45,002,102,02-- -- 0,55--2,102,101 9-3
18-12-26 50,003,302,95+0,35 +11,9% 0,63--3,303,3011 16:42
18-12-26 52,003,793,45-- -- ----3,793,791 4-3
18-12-26 54,004,373,97+0,40 +10,1% ----4,374,375 16:51
18-12-26 55,004,324,30+0,02 +0,5% 0,90--4,324,321 09:16
18-12-26 56,004,564,59-0,03 -0,7% 1,00--4,564,563 11:59
18-12-26 58,005,455,26-- -- ----5,455,454 4-3
18-12-26 60,006,456,00+0,45 +7,5% --10,006,656,20115 17:24
18-12-26 65,008,808,10+0,70 +8,6% 0,70--8,808,2075 15:43
18-12-26 70,0011,1010,72+0,38 +3,5% 0,70--11,1011,101 14:36
18-12-26 75,0013,8513,75-- -- ----13,8513,851 6-3
18-12-26 80,0018,5517,30-- -- 1,26--18,5518,551 5-3
18-12-26 85,0021,8920,97-- -- ----21,9221,892 27-2
18-12-26 90,0025,6525,02-- -- ----25,6525,505 9-3
18-12-26 95,0031,8029,24-- -- ----31,8031,805 26-2
18-12-26 100,0033,9033,70-- -- ----33,9033,901 6-3
18-12-26 110,0043,0042,96-- -- ----43,0043,001 9-3
18-12-26155120,0058,2052,57+1,37 +2,6% 53,3054,4058,2058,201 26-2
18-12-26 130,0062,2062,26-0,06 -0,1% ----62,2062,201 12:18
18-12-26136140,0072,1072,09+1,48 +2,1% 72,8073,9572,1072,101 6-3
18-12-26 160,0092,5091,86-- -- ----92,5092,502 3-3
18-12-26 180,00119,00111,73-- -- ----119,00118,8050 25-2
18-12-26 200,00111,10131,62-20,52 -15,6% ----111,10111,102 29-12
18-12-26 220,00--151,51-- -- --------0 --
18-12-26 300,00207,00231,36-24,36 -10,5% ----207,00205,0050 10-11
18-06-27 30,001,181,10-- -- ----1,181,184 2-3
18-06-27 40,002,282,32-0,04 -1,7% 0,45--2,282,289 13:02
18-06-27 45,003,783,34-- -- ----3,783,785 26-2
18-06-27 50,004,954,64-- -- ----4,954,951 5-3
18-06-27 55,006,306,08-- -- 1,00--6,306,301 9-3
18-06-27 60,008,608,07-- -- ----8,608,601 4-3
18-06-27 70,0013,2513,06-- -- ----13,2513,254 6-3
18-06-27 80,0020,2519,27-- -- ----20,2520,251 5-3
18-06-27 90,0027,0026,55-- -- ----27,0027,006 9-3
18-06-27 100,0036,1734,88-- -- ----36,6336,1628 5-3
18-06-27 110,0044,0043,75-- -- 44,0545,8044,0044,003 6-3
18-06-27 120,0054,9053,02-- -- ----54,9054,7027 27-2
18-06-27 140,0075,0072,18-- -- ----75,0075,001 27-2
18-06-27 160,0097,4091,85-- -- ----97,4097,401 11-2
18-06-27 180,00--111,69-- -- --------0 --
18-06-27 200,00--131,57-- -- --------0 --
18-06-27 220,00103,70151,45-47,75 -31,5% ----103,70103,701 18-9
18-06-27 300,00--231,36-- -- --------0 --
17-12-27 30,001,651,58-- -- ----1,651,657 2-3
17-12-27 40,003,383,15-- -- --8,053,383,384 6-3
17-12-27 45,004,684,29-- -- 2,50--4,684,682 6-3
17-12-27 50,006,455,74+0,71 +12,4% 1,11--6,456,453 15:39
17-12-27 55,007,917,60-- -- 1,35--8,357,915 27-2
17-12-27 60,009,709,69+0,01 +0,1% ----9,709,701 14:25
17-12-27 70,0016,2514,71+1,54 +10,5% ----16,2514,7013 15:16
17-12-27 80,0022,1020,94+1,16 +5,5% ----22,1020,9017 14:47
17-12-27 90,0028,6028,20+0,40 +1,4% ----28,6028,601 09:01
17-12-27156100,0036,5036,58+0,66 +1,8% ----36,5036,502 9-3
17-12-27 110,0045,0044,73+0,27 +0,6% ----45,0045,001 13:06
17-12-27 120,0050,7553,72-- -- ----50,7550,751 3-2
17-12-27 140,0073,5572,51-- -- ----73,5573,551 3-3
15-12-28 30,00--2,61-- -- --------0 --
15-12-28 40,004,405,01-- -- ----4,404,403 2-3
15-12-28 45,006,006,53-- -- ----6,006,001 27-2
15-12-28 50,0011,008,15-- -- ----11,0011,001 24-2
15-12-28 55,0012,5510,13-- -- ----12,5512,551 23-2
15-12-28 60,00--12,34-- -- --------0 --
15-12-28 70,0018,5017,55+0,95 +5,4% ----18,5017,352 15:12
15-12-28 80,00--23,60-- -- --------0 --
15-12-28 90,00--31,04-- -- --------0 --
15-12-28 100,00--38,69-- -- --------0 --
15-12-28 110,00--46,83-- -- --------0 --
15-12-28 120,00--55,38-- -- --------0 --
21-12-29 30,00--3,91-- -- --------0 --
21-12-29 40,007,106,70-- -- ----7,107,101 2-3
21-12-29 45,009,108,23-- -- ----9,109,101 6-3
21-12-29 50,00--10,08-- -- --------0 --
21-12-29 55,00--12,16-- -- --------0 --
21-12-29 60,00--14,42-- -- --------0 --
21-12-29 70,00--19,61-- -- --------0 --
21-12-29 80,0027,8025,59-- -- ----27,8027,801 26-2
21-12-29 90,00--33,32-- -- --------0 --
21-12-29 100,00--40,70-- -- --------0 --
21-12-29 120,00--56,94-- -- --------0 --
21-12-29 150,00--83,75-- -- --------0 --
20-12-30 30,004,504,29-- -- ----4,504,501 27-2
20-12-30 40,008,307,55-- -- ----8,408,304 26-2
20-12-30 45,009,989,14-- -- ----9,989,981 20-2
20-12-30 50,0010,6011,05-- -- ----10,6010,603 9-3
20-12-30 55,00--13,09-- -- --------0 --
20-12-30 60,0018,6315,42-- -- ----18,6318,631 24-2
20-12-30 70,0021,0520,65-- -- ----21,0521,0515 5-3
20-12-30 80,0027,2126,80-- -- ----27,2127,211 3-3
20-12-30 90,0036,1533,66-- -- ----36,1536,151 19-2
20-12-30 100,0045,9041,03-- -- ----46,1045,706 24-2
20-12-30 120,00--57,35+1,02 +1,8% --------0 --
20-12-30 150,00--83,95-- -- --------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?