Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 64,3468,44-4,10 -6,0% 69,0059,041.523.31111:19

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 2.255 (1.020 Calls, 1.235 Puts)
Totaal open interest bij opening 14.741 (8.790 Calls, 5.951 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,000,030,08-- -- ----0,030,031 17-4
15-05-26 40,000,070,13-- -- ----0,070,072 20-4
15-05-26 45,000,080,17-- -- ----0,080,0810 4-5
15-05-26 46,000,060,18-- -- --0,240,060,062 16-4
15-05-26 48,000,400,20-- -- --0,270,400,4010 10-4
15-05-26 50,000,140,23-- -- ----0,140,1410 4-5
15-05-26 52,000,150,25-0,10 -40,0% ----0,150,151 13:59
15-05-26 54,000,250,31-- -- ----0,250,251 30-4
15-05-2694555,000,300,34-0,04 -11,8% 0,080,430,300,303 15:40
15-05-26 56,000,320,37-- -- ----0,320,303 30-4
15-05-26 57,000,380,46-0,08 -17,4% --0,440,380,382 12:51
15-05-26 58,000,390,48-0,09 -18,8% ----0,450,385 17:26
15-05-266959,000,660,55-0,10 -18,2% 0,380,610,670,663 30-4
15-05-26 59,50--0,60-- -- --------0 --
15-05-26 60,000,630,64-0,01 -1,6% 0,301,080,730,4593 17:29
15-05-26 61,000,780,76+0,02 +2,6% ----0,780,742 15:37
15-05-26 62,000,830,89-0,06 -6,7% ----0,930,7634 17:22
15-05-26 63,001,041,07-0,03 -2,8% 0,921,191,071,042 5-5
15-05-26 64,001,401,28+0,12 +9,4% 0,30--1,411,2312 16:58
15-05-26 65,001,751,52+0,23 +15,1% ----1,751,751 16:41
15-05-2641966,001,801,83-0,03 -1,6% 1,681,992,251,4545 17:29
15-05-26 67,002,642,17+0,47 +21,7% ----2,651,7021 16:18
15-05-26 68,003,202,56+0,64 +25,0% ----3,202,0446 16:08
15-05-26 69,003,003,02-0,02 -0,7% ----3,003,001 5-5
15-05-26 70,003,853,53+0,32 +9,1% 2,90--3,852,9962 5-5
15-05-26 71,00------ -- 4,194,65----0 --
15-05-26 72,004,544,76-0,22 -4,6% 0,50--4,544,541 5-5
15-05-26 73,00------ -- --------0 --
15-05-26 74,006,206,17+0,03 +0,5% 6,356,806,206,201 5-5
15-05-26 76,008,457,77+0,68 +8,8% ----8,458,333 17:27
15-05-26 78,009,959,50-- -- ----9,959,955 22-4
15-05-264780,0011,4011,33+0,07 +0,6% 11,5512,2511,4011,0020 5-5
15-05-26 84,0012,4015,15-- -- 15,2516,1512,4012,406 17-4
15-05-26588,0016,2119,09+0,47 +2,5% ----16,2116,006 17-4
19-06-26 28,000,080,18-- -- --0,200,080,0818 17-4
19-06-26 30,000,170,19-- -- ----0,170,172 10-4
19-06-263035,000,160,20-0,07 -35,0% ----0,160,164 30-4
19-06-26 40,000,240,24-- -- ----0,270,2420 23-4
19-06-266945,000,430,38-- -- 0,210,510,430,4125 23-4
19-06-26 48,000,550,47-- -- 0,10--0,560,5511 27-4
19-06-2620950,000,580,57+0,01 +1,8% 0,470,580,580,563 15:41
19-06-26 52,000,810,71-- -- 0,600,840,810,8114 30-4
19-06-263254,000,760,88-0,01 -1,1% ----0,760,761 5-5
19-06-26 55,001,020,97+0,05 +5,2% 0,791,131,020,952 5-5
19-06-26 56,001,121,11+0,01 +0,9% 1,011,321,141,0014 12:52
19-06-26 57,001,311,26+0,05 +4,0% ----1,311,2642 15:19
19-06-26 58,001,591,43+0,16 +11,2% ----1,591,591 16:48
19-06-263359,001,921,62+0,02 +1,2% ----1,921,9010 4-5
19-06-26 60,001,931,85+0,08 +4,3% 0,51--1,931,675 12:50
19-06-26 62,002,672,36+0,31 +13,1% ----2,672,1117 16:32
19-06-26 64,002,883,03-0,15 -5,0% 2,983,432,882,886 5-5
19-06-2662465,003,683,41+0,27 +7,9% 3,503,844,203,00191 17:20
19-06-26 66,004,403,86+0,54 +14,0% ----4,403,606 16:43
19-06-267068,005,004,82+0,11 +2,3% ----5,004,742 5-5
19-06-26 70,006,305,90+0,40 +6,8% ----6,905,2576 17:20
19-06-26 72,007,057,16-0,11 -1,5% ----7,057,051 5-5
19-06-26 74,008,778,50+0,27 +3,2% ----8,948,777 17:27
19-06-26 75,009,909,21+0,69 +7,5% ----9,909,905 17:04
19-06-26 76,0011,509,98-- -- 10,2010,8011,5011,501 23-4
19-06-26 78,00--11,56-- -- --------0 --
19-06-26 80,0013,5513,25+0,30 +2,3% 13,5014,2013,5512,5522 5-5
19-06-26 85,0017,3017,78-0,48 -2,7% 18,0518,8017,3017,308 5-5
19-06-26 88,0017,8020,59-- -- ----17,8017,801 17-4
19-06-26 90,0025,1022,53-- -- 22,8523,6025,1025,101 24-4
19-06-2611795,0028,4027,39+1,01 +3,7% 27,7528,4528,4028,403 5-5
19-06-26 100,0035,6032,33-- -- 32,6533,4035,6035,6014 27-4
19-06-26 105,0040,9037,30-- -- 37,7038,4040,9040,901 19-3
19-06-2676110,0045,1042,28+0,49 +1,2% 42,6043,3545,1045,0518 24-4
19-06-26 115,0050,3047,27-- -- ----50,7050,304 29-4
19-06-26 120,0053,7552,26+1,49 +2,9% 52,6553,3053,7553,751 17:02
19-06-26 130,0064,0062,25-- -- ----64,0064,006 4-5
19-06-26 140,0074,9572,24-- -- 72,6573,3074,9574,951 28-4
19-06-26 150,0086,9082,22-- -- ----86,9086,901 26-3
19-06-26 160,0080,3092,21-- -- 92,6093,2580,3079,9513 29-1
19-06-26 170,00106,30102,19-- -- ----106,30106,301 20-3
19-06-26 180,00114,95112,18-- -- ----114,95114,9520 24-4
19-06-26 200,00134,90132,15-- -- ----134,95134,9020 24-4
19-06-26 220,00154,90152,12-- -- ----154,90154,9020 24-4
19-06-26 300,00210,00232,01-22,01 -9,5% 230,65234,65210,00210,001 9-12
17-07-26 35,00--0,28-- -- 0,050,45----0 --
17-07-26 40,00--0,37-- -- --------0 --
17-07-26745,000,550,53-0,04 -7,5% 0,360,620,550,456 15:37
17-07-26 50,000,930,86+0,07 +8,1% --1,190,930,872 15:56
17-07-26 52,001,431,07-- -- ----1,431,432 24-4
17-07-26 54,001,741,33-- -- ----1,741,7310 27-4
17-07-261456,002,081,66-- -- 1,521,862,082,081 30-4
17-07-261957,002,341,88+0,01 +0,5% ----2,342,3313 28-4
17-07-26 58,002,282,06+0,22 +10,7% ----2,282,281 16:47
17-07-26 59,002,402,30-- -- ----2,402,389 4-5
17-07-26 60,002,362,54-0,18 -7,1% --4,002,362,328 5-5
17-07-26 62,003,503,16-- -- ----3,503,5010 4-5
17-07-26 64,004,663,84-- -- 3,774,204,664,6620 30-4
17-07-26 66,004,934,67+0,26 +5,6% ----4,934,935 15:16
17-07-26 68,006,155,61-- -- ----6,156,1520 4-5
17-07-26 70,006,856,70+0,15 +2,2% ----6,856,852 5-5
17-07-26 72,008,257,90+0,35 +4,4% 8,208,559,108,253 17:13
17-07-26 74,00--9,21-- -- --------0 --
17-07-26 76,0011,0810,62+0,46 +4,3% ----11,0811,081 13:42
17-07-26 78,0013,0012,13+0,87 +7,2% ----13,0011,502 15:30
17-07-26 80,0016,4113,72-- -- 13,9014,6516,4116,412 24-4
17-07-26284,0017,0017,12+0,53 +3,1% ----17,0017,001 22-4
17-07-26 88,00--20,75-- -- --------0 --
18-09-26 28,000,280,25-- -- 0,160,320,280,281 4-5
18-09-26 30,000,500,35-- -- ----0,500,466 23-3
18-09-26 35,000,590,52-- -- 0,370,630,590,5916 24-4
18-09-266840,000,950,78-- -- 0,630,920,950,951 24-4
18-09-26 45,001,201,16+0,04 +3,4% 1,031,291,201,201 16:57
18-09-26 50,002,121,79-- -- ----2,122,121 30-4
18-09-26 52,001,882,14-- -- ----1,881,886 20-4
18-09-26 54,002,862,55-- -- 2,472,782,862,861 4-5
18-09-2651855,003,452,78+0,08 +2,9% ----3,453,4529 23-4
18-09-26 56,002,983,05-- -- ----2,982,983 4-5
18-09-26 58,003,603,60-- -- 3,523,843,973,602 4-5
18-09-2618760,004,434,23+0,08 +1,9% 4,184,464,434,154 17:16
18-09-2648465,007,506,18-- -- 6,206,507,507,4011 30-4
18-09-2613070,008,958,76+0,19 +2,2% 8,659,258,958,9510 17:13
18-09-2636075,0012,5011,92+0,58 +4,9% 12,0012,6512,5012,505 17:04
18-09-26 80,0018,0515,52-- -- ----18,0518,0520 30-4
18-09-26 85,0018,7519,55-- -- ----18,7518,751 16-4
18-09-26 90,0023,4023,86-- -- 24,0524,9024,0023,4011 16-4
18-09-26 95,0025,1428,42-- -- 28,5529,4525,1425,141 17-4
18-09-26 100,0034,4533,11+1,34 +4,0% 33,2534,1534,4534,4520 15:37
18-09-26 105,0040,0937,86-- -- ----40,0940,091 27-4
18-09-2644110,0045,8042,68+0,50 +1,2% 42,8543,8045,8045,801 23-3
18-09-26 115,0047,4547,54-- -- 47,7548,7047,4547,4510 16-4
18-09-26 120,0051,5052,44-- -- ----51,5051,501 20-4
18-09-26 130,0069,0062,28-- -- ----69,0069,001 26-3
18-09-26 140,0070,8072,22-- -- 72,5073,3570,8070,8015 4-2
18-09-26 160,0093,4092,19-- -- 92,6093,2593,4093,4012 6-2
18-09-26 180,00--112,16-- -- --------0 --
18-12-26 28,000,460,49-- -- ----0,460,462 27-4
18-12-26 30,000,550,550,00 0,0% ----0,550,551 15:44
18-12-26 35,001,170,82-- -- 0,681,001,171,174 25-3
18-12-26 40,001,241,21-- -- 1,071,341,241,224 4-5
18-12-26 45,001,911,81-- -- 0,562,702,021,915 4-5
18-12-26 50,002,772,70+0,07 +2,6% 0,633,702,772,771 17:06
18-12-264752,003,703,13-- -- 2,963,383,703,4614 23-4
18-12-26 54,003,763,63+0,13 +3,6% ----3,763,762 17:07
18-12-26 55,003,603,90-0,30 -7,7% 0,90--3,603,601 5-5
18-12-26 56,004,354,20+0,15 +3,6% 1,00--4,354,352 17:07
18-12-26 58,005,054,83+0,22 +4,6% 4,735,105,054,523 17:00
18-12-26 60,005,855,53+0,32 +5,8% 5,505,705,855,653 15:37
18-12-26 65,007,807,62+0,18 +2,4% 1,3110,007,807,155 12:41
18-12-26 70,0010,6010,25+0,35 +3,4% 0,60--11,0010,6024 17:04
18-12-26 75,0013,1013,31-0,21 -1,6% 13,3514,0013,1013,105 5-5
18-12-2652080,0018,0016,80+0,33 +2,0% 1,26--18,0018,0013 15:52
18-12-26 85,0018,4020,62-- -- 20,7521,5018,4018,405 17-4
18-12-26 90,0025,5524,71+0,84 +3,4% 24,8525,7025,5525,5520 15:19
18-12-26 95,0032,0029,08-- -- ----32,0032,0031 29-4
18-12-26 100,0032,9033,59-- -- 33,7534,7032,9032,75126 21-4
18-12-26308110,0044,7542,95+0,47 +1,1% ----44,7544,751 4-5
18-12-26 120,0051,5252,59-- -- 52,8053,8051,5251,521 21-4
18-12-26 130,0068,3062,35-- -- 62,5563,6068,3068,301 26-3
18-12-26 140,0071,8072,22-- -- 72,5573,4071,8071,8020 16-4
18-12-26 160,0093,0092,15-- -- ----93,0093,001 4-5
18-12-26 180,00113,25112,11+1,14 +1,0% ----113,25112,00250 15:29
18-12-26 200,00111,10132,08-20,98 -15,9% 132,50133,30111,10111,102 29-12
18-12-26 220,00--152,04-- -- 152,45153,25----0 --
18-12-26 300,00234,45231,90-- -- 232,30233,10234,45234,4510 24-4
19-03-27 28,000,750,62-- -- --0,920,750,751 13-4
19-03-27 30,000,700,73-- -- 0,620,930,700,701 23-4
19-03-27 35,001,001,09-- -- --9,501,001,001 20-4
19-03-27 40,001,661,65-- -- ----1,661,662 4-5
19-03-27 45,002,602,43-- -- ----2,602,5924 28-4
19-03-27 50,003,413,49-- -- 3,293,683,433,413 4-5
19-03-27 52,003,873,99-- -- ----4,013,8711 4-5
19-03-27 54,005,204,56-- -- ----5,205,201 24-4
19-03-27 56,005,205,16+0,04 +0,8% ----5,205,202 5-5
19-03-27 58,005,955,84-- -- 5,756,155,955,951 4-5
19-03-27 60,006,706,60+0,10 +1,5% ----6,706,701 5-5
19-03-27 65,008,708,81-- -- ----9,108,703 4-5
19-03-27 70,0011,2511,45-- -- ----11,8011,253 4-5
19-03-27 75,0014,0014,48-- -- 14,2015,1514,0013,9516 21-4
19-03-27 80,00--17,84-- -- --------0 --
19-03-27 85,00--21,58-- -- --------0 --
19-03-27 90,0027,7025,54-- -- ----27,7027,702 28-4
19-03-27 100,00--34,08-- -- --------0 --
19-03-27 110,0045,7543,25-- -- 43,4044,5545,7545,7525 28-4
18-06-27 30,001,051,12-- -- ----1,051,051 29-4
18-06-279040,002,322,29-0,09 -3,9% 0,45--2,322,322 4-5
18-06-27 45,003,353,20-- -- 2,913,483,403,354 28-4
18-06-2712750,004,784,45-0,04 -0,9% 4,264,744,784,781 29-4
18-06-2711355,006,055,97-- -- 5,856,356,056,053 4-5
18-06-27 60,008,807,85-- -- ----8,808,8021 24-4
18-06-27 70,0013,2012,73+0,47 +3,7% 12,6513,5013,2013,2010 15:30
18-06-27 80,0018,5019,07-- -- ----18,5018,501 21-4
18-06-27 90,0028,4526,34-- -- ----28,4528,452 28-4
18-06-27 100,0036,5934,66-- -- ----36,5936,591 27-4
18-06-27 110,0042,8043,62-- -- 43,9045,0542,8042,8028 20-4
18-06-27 120,0055,9552,93-- -- 53,2554,5055,9555,9524 29-4
18-06-27 140,0069,3572,30-- -- 72,6573,7569,3569,3520 17-4
18-06-27 160,0097,4092,17-- -- ----97,4097,401 11-2
18-06-27 180,00--112,14-- -- 111,55114,50----0 --
18-06-27 200,00--132,10-- -- --------0 --
18-06-27 220,00103,70152,07-48,37 -31,8% ----103,70103,701 18-9
18-06-27 300,00--231,94-- -- --------0 --
17-12-27 30,001,551,68-- -- ----1,581,553 4-5
17-12-27 40,003,273,32-0,05 -1,5% 3,103,663,303,134 13:00
17-12-27 45,004,554,54-- -- 4,295,004,554,551 23-4
17-12-27 50,006,106,04+0,06 +1,0% 1,20--6,105,902 16:37
17-12-2715055,008,207,80-- -- 7,558,258,208,201 4-5
17-12-27 60,0010,109,88+0,22 +2,2% 9,6510,5010,1010,002 15:39
17-12-27 70,0015,2614,87+0,39 +2,6% 14,6515,7515,2615,0825 14:04
17-12-27 80,0021,6620,87-- -- ----21,6621,661 4-5
17-12-27 90,0028,4927,99-- -- ----29,7128,4921 4-5
17-12-27 100,0038,5036,01-- -- 36,0537,6538,5038,5014 27-4
17-12-27 110,0046,0744,51-- -- 44,7046,4046,0746,071 4-5
17-12-27 120,0055,5053,54-- -- ----55,5055,501 23-4
17-12-27 140,0073,5572,44-- -- 72,7074,3073,5573,551 3-3
15-12-28 30,002,522,81-- -- 2,363,302,522,522 4-5
15-12-28 40,005,305,10-- -- ----5,305,301 23-4
15-12-28 45,006,356,76-- -- 5,957,656,356,351 22-4
15-12-28 50,009,788,62-- -- 7,809,659,789,782 24-3
15-12-28 55,0010,5710,49-- -- 9,8511,8510,5710,571 22-4
15-12-28 60,0011,4012,81-- -- 12,0014,1011,4011,403 17-4
15-12-28 70,0018,8918,01-- -- ----18,8918,895 4-5
15-12-28 80,0024,5924,06-- -- 23,4025,4524,5924,594 23-4
15-12-28 90,00--30,87-- -- --------0 --
15-12-28 100,0039,5038,00-- -- 37,6040,1039,5039,5050 8-4
15-12-28 110,00--45,94-- -- --------0 --
15-12-28 120,0055,0054,55-- -- ----55,0055,002 22-4
21-12-29 30,003,694,54-- -- 3,605,953,693,692 4-5
21-12-29 40,007,107,43-- -- ----7,107,101 2-3
21-12-29 45,009,109,08-- -- 8,1510,359,109,101 6-3
21-12-29450,0012,1011,06+0,07 +0,6% ----12,1012,104 1-4
21-12-29 55,00--12,97-- -- 12,2014,20----0 --
21-12-29 60,0015,0015,28-- -- 14,4016,4515,0015,002 15-4
21-12-29 70,0020,0020,56-- -- ----20,0020,001 22-4
21-12-29 80,0024,0026,34-- -- ----24,0024,004 17-4
21-12-29 90,00--33,01-- -- 30,3536,10----0 --
21-12-29 100,00--40,15-- -- 37,6543,40----0 --
21-12-29 120,00--55,79-- -- --------0 --
21-12-29 150,00--82,87-- -- --------0 --
20-12-30 30,004,395,44-- -- 4,306,704,394,392 4-5
20-12-30 40,008,008,45-- -- 7,309,708,008,001 29-4
20-12-30 45,0011,0010,24-- -- ----11,0011,001 29-4
20-12-301450,0012,5012,29+0,13 +1,1% 11,1013,5512,5012,501 27-4
20-12-30 55,0014,5014,46-- -- ----14,5514,503 4-5
20-12-30 60,0016,5016,80-- -- 15,6018,0016,5016,506 29-4
20-12-30 70,0021,7621,94-0,18 -0,8% 20,9523,4521,7621,7620 14:04
20-12-30 80,0027,5027,91-- -- 26,8029,8527,9627,5031 4-5
20-12-30 90,0034,5034,45-- -- ----34,5034,502 28-4
20-12-30 100,0044,0041,60-- -- ----44,0044,002 29-4
20-12-30 120,0057,7656,93+0,83 +1,5% 54,8560,4057,7657,761 17:02
20-12-30 150,0085,6583,32-- -- ----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?