Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 65,1663,80+1,36 +2,1% 65,5264,36195.18911:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 3.770 (2.658 Calls, 1.112 Puts)
Totaal open interest bij opening 21.259 (14.366 Calls, 6.893 Puts)
Call / Put ratio 2,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26935,000,030,01-- -- --0,100,030,031 17-4
15-05-262640,000,010,04-0,03 -75,0% ----0,010,0110 13-5
15-05-2610145,000,080,07-- -- ----0,080,0810 4-5
15-05-261246,000,060,08-- -- ----0,060,062 16-4
15-05-265948,000,160,10+0,06 +60,0% ----0,160,161 6-5
15-05-2616550,000,010,12-0,11 -91,7% ----0,010,0115 11-5
15-05-2610052,000,080,03-- -- ----0,110,0813 13-5
15-05-269154,000,010,02-0,01 -50,0% --0,100,020,012 15-5
15-05-26 54,50------ -- --------0 --
15-05-2654455,000,010,06-0,05 -83,3% --0,100,010,011 15-5
15-05-26 55,500,40---- -- ----0,400,405 14-5
15-05-269856,000,060,17-0,11 -64,7% --0,040,060,0417 15-5
15-05-26756,500,410,24-- -- --0,100,880,316 14-5
15-05-2630557,000,040,37-0,33 -89,2% --0,040,090,0410 15-5
15-05-26457,500,550,51-- -- --0,100,550,552 14-5
15-05-2632058,000,020,69-0,67 -97,1% --0,050,210,0242 15-5
15-05-265558,500,070,93-0,86 -92,5% --0,060,380,0718 15-5
15-05-2617959,000,031,21-1,18 -97,5% --0,080,500,0376 15-5
15-05-263459,500,081,53-1,45 -94,8% --0,090,790,089 15-5
15-05-2687960,000,051,89-1,84 -97,4% 0,020,111,240,05162 15-5
15-05-266761,000,322,72-2,40 -88,2% 0,080,402,000,3048 15-5
15-05-2629962,001,213,66-2,45 -66,9% 0,901,263,150,93104 15-5
15-05-267163,001,954,65-2,70 -58,1% 1,842,312,201,9518 15-5
15-05-2627464,003,135,64-2,51 -44,5% 2,843,315,002,90115 15-5
15-05-264265,004,106,64-2,54 -38,3% 3,834,304,104,103 15-5
15-05-2631466,005,257,64-2,39 -31,3% 4,855,307,035,2525 15-5
15-05-261467,007,008,64-- -- 5,856,307,007,001 13-5
15-05-267868,006,909,64-2,74 -28,4% 6,857,358,956,9019 15-5
15-05-26 69,0010,5510,64-- -- 7,808,3510,5510,551 14-5
15-05-268770,008,9711,64-2,67 -22,9% 8,809,4010,468,9714 15-5
15-05-26 71,00--12,64-- -- 9,7510,45----0 --
15-05-261772,0012,4013,64-1,24 -9,1% 10,7011,4512,5012,404 15-5
15-05-26 73,00--14,64-- -- 11,7012,50----0 --
15-05-26774,0013,4315,64-- -- 12,7013,4513,4313,432 12-5
15-05-26176,008,4517,64-- -- 14,7015,458,458,333 5-5
15-05-26 78,009,9519,64-- -- 16,5017,659,959,955 22-4
15-05-26580,0020,8021,64-0,84 -3,9% 18,7019,4520,9020,802 15-5
15-05-26184,0023,6925,64-- -- 22,7023,4523,6923,691 12-5
15-05-26 88,0016,2129,64-- -- 25,0529,0516,2116,006 17-4
19-06-26 28,000,080,01-- -- ----0,080,0818 17-4
19-06-26 30,000,170,01-- -- ----0,170,172 10-4
19-06-26 35,000,100,01-- -- ----0,100,101 12-5
19-06-26 40,000,190,05-- -- ----0,190,1914 14-5
19-06-26 44,000,240,20-- -- ----0,260,246 15-5
19-06-26 45,000,270,25-- -- 0,06--0,320,273 15-5
19-06-26 46,000,430,33-- -- ----0,430,431 13-5
19-06-26 48,000,280,46-0,18 -39,1% 0,10--0,280,281 16:55
19-06-26 50,000,400,65-0,25 -38,5% ----0,490,3529 16:45
19-06-26651,000,590,78-0,32 -41,0% ----0,590,591 18-5
19-06-26 52,000,580,93-0,35 -37,6% ----0,710,53103 17:06
19-06-26 53,000,661,11-0,45 -40,5% ----0,880,665 16:56
19-06-26 54,000,751,31-0,56 -42,7% ----1,060,7526 16:19
19-06-26 55,000,951,56-0,61 -39,1% 0,10--1,300,95189 17:23
19-06-26 56,001,131,85-0,72 -38,9% 0,30--1,781,1313 16:24
19-06-26 57,001,562,18-0,62 -28,4% 0,333,301,801,5631 15:40
19-06-26 58,001,652,57-0,92 -35,8% ----2,221,6526 16:05
19-06-26 59,002,002,99-0,99 -33,1% ----2,512,0014 16:04
19-06-26 60,002,353,43-1,08 -31,5% 0,712,603,002,2485 17:16
19-06-2634162,003,204,53-1,40 -30,9% ----4,023,2063 17:00
19-06-26 64,005,155,87-0,72 -12,3% ----5,155,102 18-5
19-06-26 65,005,006,54-1,54 -23,5% ----5,855,006 17:26
19-06-26 66,006,587,26-0,68 -9,4% ----6,586,581 18-5
19-06-26 68,006,858,89-2,04 -22,9% ----7,306,854 16:09
19-06-26 70,008,7010,61-1,91 -18,0% 0,50--9,948,405 16:58
19-06-26 72,0011,6012,44-0,84 -6,8% ----11,6011,601 18-5
19-06-26 74,0015,5014,30-- -- ----15,5015,501 12-5
19-06-26 75,0015,7515,25-- -- ----15,7515,752 15-5
19-06-26 76,0011,5016,23-- -- ----11,5011,501 23-4
19-06-26 78,0019,4518,16-- -- ----19,4519,453 12-5
19-06-26 80,0017,6220,11-2,49 -12,4% ----17,6217,621 16:25
19-06-26 85,0022,7525,05-2,30 -9,2% ----22,7522,751 16:41
19-06-26 88,0017,8028,03-- -- ----17,8017,801 17-4
19-06-26 90,0029,0330,03-1,00 -3,3% ----29,3729,036 12:50
19-06-2610095,0032,6335,02-2,55 -7,3% 0,50--33,7532,6344 16:39
19-06-26 100,0038,8040,02-1,22 -3,0% ----38,8038,8040 18-5
19-06-26 105,0049,6845,01-- -- ----49,6849,685 13-5
19-06-26 110,0050,5850,01-- -- ----50,5850,581 13-5
19-06-26353115,0053,0055,01-2,56 -4,7% ----53,5053,002 15:59
19-06-26 120,0061,3860,00-- -- ----61,3861,385 15-5
19-06-26 130,0067,5670,00-2,44 -3,5% ----68,6067,5632 16:35
19-06-26 140,0079,2079,99-0,79 -1,0% ----79,2079,201 18-5
19-06-26 150,0089,0489,98-0,94 -1,0% ----89,0489,045 18-5
19-06-26 160,0080,3099,98-- -- ----80,3079,9513 29-1
19-06-26 170,00106,30109,97-- -- ----106,30106,301 20-3
19-06-2626180,00119,40119,97-2,55 -2,1% ----119,40119,405 11-5
19-06-2650200,00134,90139,95-2,54 -1,8% ----134,95134,9020 24-4
19-06-26 220,00159,30159,94-- -- ----159,30159,3010 11-5
19-06-26 300,00210,00239,39-29,39 -12,3% ----210,00210,001 9-12
17-07-26 30,000,100,08-- -- ----0,100,101 15-5
17-07-26 35,00--0,20-- -- --------1 14-5
17-07-26 40,000,330,33-- -- ----0,330,333 12-5
17-07-26 44,00--0,54-- -- --------0 --
17-07-26 45,000,470,62-0,15 -24,2% ----0,470,474 15:24
17-07-26 46,000,740,70-- -- ----0,740,7420 15-5
17-07-26 48,000,770,92-0,15 -16,3% ----0,770,771 18-5
17-07-26 50,001,041,21-0,17 -14,0% 0,50--1,041,042 12:44
17-07-26 51,002,031,41-- -- ----2,032,035 14-5
17-07-26 52,001,351,62-0,27 -16,7% 0,33--1,351,352 18-5
17-07-26 53,00--1,85-- -- --------0 --
17-07-26 54,001,692,11-0,42 -19,9% ----1,841,693 14:47
17-07-26 55,001,772,41-0,64 -26,6% ----1,801,772 16:52
17-07-26 56,002,402,73-0,33 -12,1% ----2,402,401 18-5
17-07-26 57,002,383,11-- -- ----3,222,3814 6-5
17-07-26 58,002,593,50-0,91 -26,0% ----3,442,598 17:12
17-07-26 59,003,503,92-0,42 -10,7% ----3,503,501 18-5
17-07-26 60,003,334,38-1,05 -24,0% ----3,653,335 16:57
17-07-26 62,004,655,42-0,77 -14,2% ----4,654,651 15:28
17-07-26 64,005,306,67-1,37 -20,5% ----5,905,1015 17:11
17-07-26 66,006,408,05-1,65 -20,5% ----7,006,357 16:42
17-07-26 68,007,859,53-1,68 -17,6% ----8,107,858 17:12
17-07-26 70,0010,2511,17-0,92 -8,2% ----10,2510,251 18-5
17-07-26872,0010,9012,87-2,22 -17,2% ----12,2010,903 16:05
17-07-26 74,00--14,67-- -- --------0 --
17-07-26 76,0015,8016,49-- -- ----15,8015,801 11-5
17-07-26 78,0018,1018,39-- -- ----18,1018,101 7-5
17-07-26280,0016,4120,25-2,42 -12,0% ----16,4116,412 24-4
17-07-26 84,0017,0024,18-- -- ----17,0017,001 22-4
17-07-26 88,00--28,07-- -- --------0 --
21-08-26 35,00------ -- --------0 --
21-08-26 40,000,47---- -- ----0,470,473 13:50
21-08-26 45,00------ -- --------0 --
21-08-26 48,00------ -- --------0 --
21-08-26 50,001,65---- -- ----1,651,651 13:11
21-08-26 52,00------ -- --------0 --
21-08-26 54,002,51---- -- ----2,552,514 15:45
21-08-26 55,002,92---- -- ----2,922,925 14:48
21-08-26 56,00------ -- --------0 --
21-08-26 57,003,52---- -- ----3,523,525 14:48
21-08-26 58,00------ -- --------0 --
21-08-26 59,00------ -- --------0 --
21-08-26 60,00------ -- --------0 --
21-08-26 62,00------ -- --------0 --
21-08-26 64,00------ -- --------0 --
21-08-26 66,008,58---- -- ----8,588,581 18-5
21-08-26 68,00------ -- --------0 --
21-08-26 70,00------ -- ---------- --
21-08-26 72,00------ -- --------0 --
21-08-26 76,00------ -- --------0 --
21-08-26 80,00------ -- --------0 --
21-08-26 84,00------ -- ---------- --
18-09-26 28,000,250,31-0,06 -19,4% ----0,250,252 18-5
18-09-26 30,000,500,37-- -- ----0,500,466 23-3
18-09-26 35,000,610,54-- -- ----0,610,611 8-5
18-09-26 40,000,960,92-- -- 0,02--0,960,961 15-5
18-09-264045,001,351,59-0,28 -17,6% ----1,351,351 17:17
18-09-26 48,002,442,19-- -- ----2,442,442 15-5
18-09-26 50,002,292,67-0,38 -14,2% 0,35--2,632,292 15:42
18-09-26 52,002,723,26-0,54 -16,6% ----2,722,721 17:02
18-09-26 54,004,973,93-- -- ----5,104,979 14-5
18-09-26 55,003,504,26-0,76 -17,8% ----3,933,504 16:12
18-09-26 56,004,214,65-0,44 -9,5% ----4,214,211 18-5
18-09-26 58,006,235,53-- -- ----6,236,231 15-5
18-09-26 60,005,556,55-1,00 -15,3% 1,68--5,555,553 16:03
18-09-26 65,008,609,51-0,91 -9,6% ----9,008,609 13:48
18-09-26 70,0012,2013,07-0,87 -6,7% 0,90--12,4512,202 13:05
18-09-2636275,0019,9017,11-2,11 -12,3% 0,80--20,8019,902 14-5
18-09-26 80,0022,5021,44-- -- ----22,5022,501 12-5
18-09-26 85,0025,4726,01-- -- ----25,4725,4710 7-5
18-09-26 90,0029,9730,72-0,75 -2,4% ----29,9729,971 18-5
18-09-26 95,0039,5535,50-- -- ----39,5539,5515 14-5
18-09-26 100,0043,1540,36-- -- ----43,1543,152 14-5
18-09-26 105,0040,0945,22-- -- ----40,0940,091 27-4
18-09-26 110,0045,8050,14-- -- ----45,8045,801 23-3
18-09-26 115,0054,5455,07-- -- ----54,5454,541 7-5
18-09-2677120,0051,5060,02-2,55 -4,2% ----51,5051,501 20-4
18-09-26 130,0073,7069,99-- -- ----73,7073,701 14-5
18-09-26 140,0070,8079,98-- -- ----70,8070,8015 4-2
18-09-26 160,0093,4099,97-- -- ----93,4093,4012 6-2
18-09-26 180,00--119,96-- -- --------0 --
18-12-26 28,000,480,50-0,02 -4,0% 0,16--0,480,481 18-5
18-12-26 30,000,650,60-- -- ----0,650,651 8-5
18-12-26 35,000,901,00-0,10 -10,0% ----0,900,901 18-5
18-12-26 40,001,701,64-- -- ----1,701,701 15-5
18-12-26 45,002,342,61-0,27 -10,3% 0,56--2,342,341 14:51
18-12-26 48,00--3,38-- -- --------0 --
18-12-26 50,003,653,95-0,30 -7,6% 0,63--3,793,6539 13:36
18-12-26 52,004,204,64-0,44 -9,5% 0,85--4,204,201 15:14
18-12-26 54,005,755,46-- -- ----5,755,7530 15-5
18-12-26 55,006,505,86-- -- 3,40--6,506,501 15-5
18-12-26 56,005,356,21-0,86 -13,8% 1,20--5,355,351 15:50
18-12-26 58,006,307,19-0,89 -12,4% ----6,306,301 16:02
18-12-26 60,007,208,16-0,96 -11,8% 2,7210,307,757,206 16:43
18-12-26 65,009,6511,01-1,36 -12,4% 1,31--10,509,6521 16:09
18-12-26 70,0013,7514,42-0,67 -4,6% 0,60--13,7513,752 18-5
18-12-26 75,0016,4218,22-1,80 -9,9% ----17,9016,426 16:25
18-12-26 80,0020,4522,35-1,90 -8,5% 1,26--21,4020,452 16:41
18-12-2615385,0028,5026,70-2,17 -8,1% ----28,5028,505 15-5
18-12-26 90,0035,4031,23-- -- ----35,4035,402 13-5
18-12-26 95,0037,0935,92-- -- ----37,1537,094 15-5
18-12-26 100,0038,3840,67-2,29 -5,6% ----38,3838,383 16:39
18-12-26 110,0049,0050,31-1,31 -2,6% ----49,0049,001 18-5
18-12-26 120,0065,1560,08-- -- ----65,1562,806 13-5
18-12-26 130,0070,9569,98-- -- ----70,9570,854 12-5
18-12-26 140,0077,5179,97-2,46 -3,1% ----79,1577,513 16:35
18-12-26 160,0099,5099,95-- -- ----99,5099,501 11-5
18-12-26 180,00123,35119,93-- -- ----123,35123,2550 14-5
18-12-26 200,00111,10139,92-2,54 -1,8% ----111,10111,102 29-12
18-12-26 220,00--159,90-- -- --------0 --
18-12-26 300,00234,45239,83-- -- ----234,45234,4510 24-4
19-03-271728,000,920,78-0,05 -6,4% ----0,920,928 13-5
19-03-27 30,001,000,95-- -- ----1,001,001 13-5
19-03-27 35,001,351,50-0,15 -10,0% ----1,351,353 15:17
19-03-27 40,002,812,30-- -- ----2,812,811 14-5
19-03-27 45,003,773,46-- -- ----3,773,771 15-5
19-03-27 48,00--4,29-- -- --------0 --
19-03-27 50,005,204,98-- -- ----5,205,202 15-5
19-03-27 52,005,505,69-- -- ----5,605,1038 7-5
19-03-27 54,005,306,49-- -- ----5,305,301 6-5
19-03-27 56,006,807,38-0,58 -7,9% ----6,806,801 13:55
19-03-27 58,009,558,31-- -- ----9,558,655 13-5
19-03-27 60,009,509,38-- -- ----10,009,502 15-5
19-03-27 65,0012,5512,30+0,25 +2,0% ----13,2012,551 18-5
19-03-27 70,0014,8015,64-0,84 -5,4% --16,5014,8014,801 18-5
19-03-27 75,0022,1519,27-- -- ----22,1522,151 14-5
19-03-27 80,0022,7523,20-- -- ----23,3022,757 8-5
19-03-27 85,0027,6527,39-- -- ----27,6527,652 15-5
19-03-27 90,0032,1031,77-- -- ----32,3032,1022 15-5
19-03-27 100,0039,6040,94-1,34 -3,3% ----39,6039,6050 15:10
19-03-27 110,0045,7550,44-- -- ----45,7545,7525 28-4
18-06-27 30,001,601,42-- -- ----1,601,601 13-5
18-06-27 35,00--2,14-- -- --------0 --
18-06-2715140,003,613,20-0,37 -11,6% 0,45--3,613,5561 14-5
18-06-27 45,005,254,51-- -- ----5,255,053 13-5
18-06-27 50,007,106,26-- -- 0,63--7,106,9521 14-5
18-06-27 55,007,908,25-0,35 -4,2% 1,00--7,907,901 18-5
18-06-27 60,0010,8010,74-- -- ----10,8010,801 15-5
18-06-27 70,0019,3016,83+2,47 +14,7% ----19,3019,2540 18-5
18-06-27 80,0027,5024,15-- -- ----27,5027,503 13-5
18-06-2743190,0031,6832,47-2,13 -6,6% ----31,6831,685 12:50
18-06-27 100,0044,5041,40-- -- ----44,5044,502 14-5
18-06-27 110,0049,4050,75-1,35 -2,7% ----49,4049,402 14:43
18-06-27141120,0059,5460,34-2,49 -4,1% ----59,5459,545 18-5
18-06-27 140,0069,3579,99-- -- ----69,3569,3520 17-4
18-06-27 160,0097,4099,95-- -- ----97,4097,401 11-2
18-06-27 180,00--119,94-- -- --------0 --
18-06-27 200,00--139,92-- -- --------0 --
18-06-27 220,00103,70159,91-56,21 -35,2% ----103,70103,701 18-9
18-06-27 300,00--239,84-- -- --------0 --
17-12-27 30,002,362,13-- -- --4,002,382,362 14-5
17-12-27 35,00--3,10-0,24 -7,7% --------0 --
17-12-27 40,004,204,38-0,18 -4,1% ----4,204,201 18-5
17-12-27 45,006,556,05-- -- ----7,006,552 14-5
17-12-27 50,008,008,08-- -- 1,20--8,008,001 15-5
17-12-27 55,009,4010,23-0,83 -8,1% 1,50--9,709,403 16:13
17-12-2730060,0012,2012,80-1,04 -8,1% 2,40--12,2012,201 18-5
17-12-27 70,0017,4018,78-1,38 -7,3% ----17,4017,3512 16:13
17-12-27 80,0026,2025,87-- -- ----26,7526,2048 15-5
17-12-27 90,0034,3533,99-- -- ----34,9534,3517 15-5
17-12-27 100,0043,0642,57-- -- ----43,0643,064 15-5
17-12-27 110,0046,0751,59-- -- ----46,0746,071 4-5
17-12-27 120,0061,5060,95-- -- ----61,5061,504 12-5
17-12-2717140,0079,5080,05-2,53 -3,2% ----79,5079,501 7-5
15-12-28 30,003,203,54-- -- ----3,203,201 7-5
15-12-28 35,00--4,75-- -- --------0 --
15-12-28 40,006,556,30-- -- ----6,556,503 14-5
15-12-28345,006,358,27-0,50 -6,0% ----6,356,351 22-4
15-12-28 50,0011,5010,49-- -- --------1 15-5
15-12-28 55,0013,7012,98-- -- --14,3013,7013,701 13-5
15-12-28 60,0016,2015,60-- -- ----16,2016,201 15-5
15-12-28 70,0020,5521,61-1,06 -4,9% ----20,9020,5542 16:01
15-12-28 80,0028,8028,39-- -- ----28,8028,804 15-5
15-12-28 90,00--35,84-- -- --------0 --
15-12-28 100,0039,5043,84-- -- ----39,5039,5050 8-4
15-12-28 110,00--52,29-- -- --------0 --
15-12-28 120,0055,0061,21-- -- ----55,0055,002 22-4
21-12-29 25,00--3,82-- -- --------0 --
21-12-29 30,004,125,53-- -- ----4,124,122 6-5
21-12-29 40,007,108,82-- -- ----7,107,101 2-3
21-12-294145,009,1010,87-0,43 -4,0% ----9,109,101 6-3
21-12-29 50,0010,0013,11-- -- ----12,5010,002 6-5
21-12-29 55,00--15,46-- -- --------0 --
21-12-29 60,0015,0018,06-- -- ----17,2015,003 6-5
21-12-29970,0023,5024,02-1,23 -5,1% ----23,5023,501 13-5
21-12-29 80,0026,0030,81-- -- ----26,0026,001 6-5
21-12-29 90,00--37,84-1,45 -3,8% --------0 --
21-12-29 100,00--45,60-- -- --------0 --
21-12-29 120,00--62,64-1,19 -1,9% --------0 --
21-12-29 150,00--90,39-- -- --------0 --
20-12-30 25,00--3,79-- -- --------0 --
20-12-30 30,005,755,59+0,16 +2,9% ----6,005,758 17:25
20-12-30 40,009,6010,10-- -- ----9,609,604 13-5
20-12-30 45,0012,0012,42-- -- ----12,0012,002 12-5
20-12-30 50,0014,0014,64-- -- 10,40--14,0014,001 15-5
20-12-30 55,0016,5017,11-- -- ----16,5016,503 15-5
20-12-30 60,0018,3019,75-1,45 -7,3% ----18,3018,301 16:01
20-12-30 70,0026,0025,77-- -- ----26,0026,002 7-5
20-12-30 80,0030,5032,44-- -- ----30,5030,501 8-5
20-12-30 90,0040,9039,50-- -- ----40,9040,901 13-5
20-12-30 100,0046,5046,75-- -- ----46,5046,502 13-5
20-12-30 120,0057,7663,43-- -- ----57,7657,761 5-5
20-12-30 150,0085,6590,66-- -- ----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?