Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 91,6091,02+0,58 +0,6% 92,0290,64395.77117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 339 (260 Calls, 79 Puts)
Totaal open interest bij opening 37.054 (25.287 Calls, 11.767 Puts)
Call / Put ratio 3,29
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--0,04-0,03 -75,0% --0,09----0 --
19-12-25650,000,120,01+0,02 +200,0% --0,090,120,126 4-9
19-12-25955,000,090,01+0,03 +300,0% --0,100,090,076 31-10
19-12-25 56,00--0,01+0,04 +400,0% --------0 --
19-12-25 58,00--0,01+0,04 +400,0% --0,11----0 --
19-12-251060,000,230,02+0,04 +200,0% --0,110,240,2310 28-8
19-12-25 64,00--0,03+0,04 +133,3% --------0 --
19-12-25 68,00--0,05+0,04 +80,0% 0,010,18----0 --
19-12-256170,000,070,07+0,03 +42,9% 0,020,100,070,071 27-11
19-12-25 72,00--0,09+0,03 +33,3% 0,010,22----0 --
19-12-25 74,00--0,12+0,02 +16,7% --------0 --
19-12-25 75,00------ -- ---------- --
19-12-251176,000,250,17+0,01 +5,9% ----0,250,2511 25-11
19-12-25378,000,230,24-0,01 -4,2% 0,150,310,230,223 27-11
19-12-2515980,000,310,330,00 0,0% ----0,310,311 11:27
19-12-252082,000,580,46-0,03 -6,5% ----0,580,581 24-11
19-12-2525484,000,650,68-0,06 -8,8% 0,510,670,650,651 10:21
19-12-2516785,000,750,85-0,10 -11,8% ----0,750,751 11:47
19-12-257486,000,941,04-0,12 -11,5% 0,810,981,000,943 15:48
19-12-2512788,001,401,57-0,21 -13,4% 1,251,431,451,404 14:55
19-12-2525090,001,802,28-0,30 -13,2% 1,882,092,131,803 16:19
19-12-257292,002,993,21-0,33 -10,3% 2,733,003,152,993 13:42
19-12-2511394,004,254,38-0,40 -9,1% 3,884,124,404,2530 27-11
19-12-25 95,00------ -- ---------- --
19-12-2511196,005,255,85-0,49 -8,4% 0,09--5,255,251 16:15
19-12-25 98,00------ -- ---------- --
19-12-25352100,008,659,25-0,53 -5,7% ----8,808,652 27-11
19-12-2540102,0011,0511,12-0,58 -5,2% 10,3510,8011,0511,051 10:29
19-12-2560104,0010,9013,07-0,58 -4,4% 12,2512,7510,9010,901 21-11
19-12-2571105,0013,8014,04-0,57 -4,1% 13,2513,8013,8013,802 14:59
19-12-2570106,0013,4115,03-0,59 -3,9% 14,2514,7513,4113,415 24-11
19-12-2554108,0015,0017,01-0,59 -3,5% 16,2516,7015,0015,002 21-11
19-12-25322110,0018,5019,00-0,59 -3,1% ----18,5018,501 27-11
19-12-2545112,0019,8820,99-0,59 -2,8% ----20,0019,5013 24-11
19-12-25 114,0020,6422,99-0,59 -2,6% 21,7523,1520,6420,641 21-11
19-12-2556115,0023,6523,99-0,59 -2,5% 23,2023,7023,6523,656 10:56
19-12-25 116,0023,3424,99-0,59 -2,4% ----23,3423,342 14-11
19-12-25 118,0025,0026,99-0,59 -2,2% ----25,0025,001 10-11
19-12-2534120,0029,5028,99-0,59 -2,0% 28,1528,7529,5029,305 25-11
19-12-251125,0027,8033,99-0,59 -1,7% 33,1533,7527,8027,801 10-11
19-12-2551130,0038,3038,99-0,59 -1,5% 38,2538,6538,3038,302 26-11
19-12-252140,0049,0548,98-0,58 -1,2% 48,1548,7549,0549,051 20-11
19-12-2544150,0057,9558,98-0,58 -1,0% 58,2558,6557,9557,951 24-11
19-12-25250160,0063,7068,98-0,58 -0,8% 68,2568,6563,7063,701 10-11
19-12-257170,0055,3078,98-0,58 -0,7% 78,1078,7555,3055,30200 1-10
19-12-252180,0071,2588,98-0,58 -0,7% 88,1588,7571,2571,252 16-10
19-12-25 190,0045,6998,98-0,58 -0,6% 97,7599,1545,6945,691 5-3
19-12-25 200,0080,70108,98-0,58 -0,5% 108,00108,9580,7080,701 8-8
19-12-25 220,0047,25128,98-0,58 -0,4% ----47,2547,251 21-2
19-12-25 240,00--148,98-0,58 -0,4% --------0 --
16-01-26 40,00--0,09-- -- --0,10----0 --
16-01-26 45,00--0,10-0,09 -90,0% --0,11----0 --
16-01-261550,000,080,11-0,08 -72,7% --0,120,080,0810 18-11
16-01-26 55,00--0,12-0,05 -41,7% --------0 --
16-01-26 58,00--0,12-0,03 -25,0% 0,020,18----0 --
16-01-26460,000,160,13-0,02 -15,4% 0,030,220,160,164 14-11
16-01-26 64,00--0,17-0,01 -5,9% --------0 --
16-01-2610068,000,260,220,00 0,0% 0,150,290,280,26100 12-11
16-01-26270,000,370,26-0,02 -7,7% 0,180,260,370,372 11-11
16-01-26 72,00--0,32-0,02 -6,3% 0,230,40----0 --
16-01-262876,000,580,50-0,05 -10,0% 0,390,580,580,582 24-11
16-01-26 78,00--0,64-0,05 -7,8% 0,500,70----0 --
16-01-262880,000,790,85-0,08 -9,4% 0,710,870,790,791 27-11
16-01-26 82,00--1,13-0,12 -10,6% 0,961,12----0 --
16-01-266984,001,411,51-0,15 -9,9% 1,291,461,501,415 26-11
16-01-261486,001,872,00-0,19 -9,5% 1,741,911,951,874 12:45
16-01-261588,002,482,62-0,23 -8,8% 2,322,562,492,482 10:45
16-01-266190,003,253,42-0,31 -9,1% 3,043,313,253,251 27-11
16-01-266592,004,504,35-0,33 -7,6% 3,944,184,504,501 24-11
16-01-267394,004,805,48-0,39 -7,1% 5,005,254,804,801 17-11
16-01-266496,006,356,81-0,40 -5,9% ----6,356,353 17:18
16-01-261798,007,758,26-0,43 -5,2% 7,658,057,757,751 24-11
16-01-2647100,009,319,86-0,46 -4,7% ----9,319,311 17:13
16-01-263102,0010,8411,58-0,51 -4,4% 10,7511,4010,8410,841 24-11
16-01-2624104,006,3513,36-0,52 -3,9% ----6,356,3520 7-11
16-01-2647106,0014,9815,22-0,55 -3,6% ----14,9814,981 13:48
16-01-2615108,0016,6417,13-0,56 -3,3% 16,3016,9516,6416,641 26-11
16-01-26115110,0019,1019,07-0,57 -3,0% 18,3018,7519,1019,1050 20-11
16-01-2621112,0019,9521,04-0,58 -2,8% 20,2020,8519,9519,951 24-11
16-01-262114,0020,0523,01-0,58 -2,5% 22,2022,8020,0520,051 13-11
16-01-2617116,0023,2525,00-0,58 -2,3% 24,2024,8023,2523,256 21-11
16-01-2621118,0024,5926,99-0,58 -2,1% 26,1526,8024,5924,591 21-11
16-01-2623120,0028,3128,98-0,58 -2,0% 28,1528,8028,3128,311 17:13
16-01-261130,0038,8038,98-0,58 -1,5% ----38,8038,801 20-11
16-01-26 140,0033,2548,98-0,58 -1,2% 46,4550,4533,2533,2510 6-11
16-01-26 150,00--58,98-0,58 -1,0% 56,4560,45----0 --
20-02-26 40,00--0,07-0,04 -57,1% --------0 --
20-02-26 45,00--0,11-0,04 -36,4% 0,010,20----0 --
20-02-26 50,00--0,15-0,03 -20,0% 0,030,25----0 --
20-02-26 55,00--0,21-0,01 -4,8% 0,080,31----0 --
20-02-26 58,00--0,250,00 0,0% --------0 --
20-02-26 60,00--0,29-0,01 -3,4% --------0 --
20-02-26 64,00--0,38-0,01 -2,6% 0,240,49----0 --
20-02-26 68,00--0,52-0,01 -1,9% 0,400,59----0 --
20-02-26 72,00--0,76-0,04 -5,3% 0,610,81----0 --
20-02-26176,001,311,14-0,06 -5,3% ----1,311,311 25-11
20-02-26 78,00--1,41-0,08 -5,7% 1,181,43----0 --
20-02-26 80,00--1,76-0,11 -6,3% 1,521,73----0 --
20-02-26182,002,122,18-0,16 -7,3% 1,912,172,122,121 27-11
20-02-26 84,00--2,67-0,15 -5,6% 2,372,64----0 --
20-02-26 86,00--3,26-0,17 -5,2% 2,953,15----0 --
20-02-26 88,00--3,96-0,24 -6,1% --------0 --
20-02-261590,004,504,79-0,27 -5,6% 4,384,674,504,501 27-11
20-02-262092,005,505,75-0,34 -5,9% 5,305,605,505,5020 24-11
20-02-262094,006,456,84-0,37 -5,4% ----6,456,451 17:23
20-02-26 96,00--8,09-0,40 -4,9% 7,557,90----0 --
20-02-262098,009,359,44-0,44 -4,7% 8,859,209,409,3520 24-11
20-02-2612100,0010,4510,87-0,44 -4,0% 10,2010,6510,4510,4510 27-11
20-02-26 104,00--14,07-0,51 -3,6% 13,2013,90----0 --
20-02-26 108,00--17,57-0,55 -3,1% --------0 --
20-03-26 28,00--0,06-0,02 -33,3% --0,12----0 --
20-03-26 30,00--0,07-0,02 -28,6% 0,010,18----0 --
20-03-26 35,00--0,11-0,02 -18,2% 0,040,21----0 --
20-03-26 40,00--0,15-0,01 -6,7% 0,070,26----0 --
20-03-261145,000,200,200,00 0,0% ----0,200,204 24-11
20-03-261650,000,300,27-0,01 -3,7% ----0,300,3010 20-11
20-03-262155,000,330,370,00 0,0% ----0,330,331 26-11
20-03-26960,000,580,51-0,01 -2,0% 0,430,610,580,581 20-11
20-03-26165,000,890,74-0,03 -4,1% 0,640,820,890,891 19-11
20-03-26570,001,251,11-0,05 -4,5% 0,961,181,251,251 19-11
20-03-26 75,00------ -- ---------- --
20-03-264380,002,782,69-0,15 -5,6% 2,492,682,782,784 26-11
20-03-2617285,003,974,14-0,17 -4,1% 3,834,044,003,977 15:39
20-03-2612990,005,716,08-0,26 -4,3% 5,705,955,715,7110 27-11
20-03-26 95,00------ -- ---------- --
20-03-26350100,0011,7011,90-0,42 -3,5% 11,3511,6511,8811,703 13:48
20-03-26256105,0015,2515,69-0,46 -2,9% ----15,2515,252 15:02
20-03-26233110,0019,9819,94-0,50 -2,5% 19,2519,6019,9819,982 09:17
20-03-26170115,0023,7024,46-0,52 -2,1% 23,7524,1023,7023,7015 27-11
20-03-26181120,0028,6529,20-0,56 -1,9% 28,4528,9028,6528,651 26-11
20-03-26267130,0038,5539,00-0,59 -1,5% ----38,5538,551 12:48
20-03-26 140,0034,4048,98-0,58 -1,2% ----34,4034,401 31-10
20-03-2610150,0044,0058,98-0,58 -1,0% 58,1058,7544,0044,007 6-11
20-03-26 160,0044,3068,98-0,58 -0,8% ----44,3044,301 18-9
20-03-26 170,0016,0078,98-0,58 -0,7% 76,4580,4516,0016,001 28-5
20-03-26 180,0065,5088,98-0,58 -0,7% ----65,5065,501 22-9
20-03-26 200,00--108,98-0,58 -0,5% 106,45110,45----0 --
20-03-26 220,00--128,98-0,58 -0,4% 126,45130,45----0 --
19-06-26 28,00--0,06-0,01 -16,7% --------0 --
19-06-26 30,00--0,08-0,01 -12,5% --------0 --
19-06-26135,000,250,22-0,01 -4,5% ----0,250,251 18-11
19-06-26140,000,320,300,00 0,0% 0,230,420,320,321 10-11
19-06-26145,000,270,42-0,01 -2,4% 0,340,530,270,271 29-10
19-06-26250,000,560,57-0,01 -1,8% ----0,560,561 10-11
19-06-26655,000,890,78-0,02 -2,6% ----0,890,891 20-11
19-06-26360,001,001,09-0,02 -1,8% ----1,001,001 7-11
19-06-26165,001,491,56-0,05 -3,2% 1,411,591,491,491 17-11
19-06-262570,002,182,25-0,09 -4,0% ----2,182,181 27-11
19-06-26 75,00------ -- ---------- --
19-06-2653380,004,474,54-0,16 -3,5% ----4,474,472 27-11
19-06-265385,006,176,26-0,21 -3,4% 5,956,206,256,1711 15:39
19-06-269690,008,098,44-0,26 -3,1% 8,108,358,098,091 17:16
19-06-26 95,00------ -- ---------- --
19-06-26490100,0014,4014,30-0,33 -2,3% ----14,4014,401 25-11
19-06-2677105,0017,3017,87-0,40 -2,2% 17,3517,7517,3017,301 24-11
19-06-2662110,0021,3921,77-0,43 -2,0% 21,2021,5021,3921,252 26-11
19-06-26420115,0025,8525,95-0,48 -1,8% ----25,8525,851 20-11
19-06-26576120,0030,7030,35-0,52 -1,7% ----30,7030,702 26-11
19-06-26614130,0039,1539,56-0,54 -1,4% 38,9039,3039,1539,1510 27-11
19-06-2681140,0048,4549,15-0,56 -1,1% 48,4548,9548,4548,451 27-11
19-06-2641150,0054,2058,99-0,57 -1,0% 58,2558,7554,2054,202 10-11
19-06-2622160,0052,4568,98-0,58 -0,8% 68,1068,7552,4552,453 6-11
19-06-26 170,0054,7578,98-0,58 -0,7% ----54,9554,752 18-9
19-06-261180,0085,8088,98-0,58 -0,7% 88,1088,7585,8085,801 11-11
19-06-261200,00108,00108,98-0,58 -0,5% ----108,00108,001 24-11
19-06-26 220,00--128,98-0,58 -0,4% --------0 --
19-06-26 300,00189,50208,98-0,58 -0,3% 206,45210,45189,50189,501 27-8
18-09-26 28,00--0,200,00 0,0% 0,120,25----0 --
18-09-26130,000,250,24-0,01 -4,2% 0,160,310,250,251 19-11
18-09-26 35,00------ -- ---------- --
18-09-26840,000,510,46+0,01 +2,2% 0,370,540,510,516 18-11
18-09-26 45,00--0,63-0,01 -1,6% --------0 --
18-09-26 50,00--0,86-0,01 -1,2% 0,741,01----0 --
18-09-26 55,00--1,18-0,02 -1,7% --------0 --
18-09-26 60,00--1,64-0,04 -2,4% 1,511,69----0 --
18-09-2625165,002,202,29-0,06 -2,6% --------250 25-11
18-09-26470,002,773,19-0,09 -2,8% 3,013,272,772,771 7-11
18-09-267575,004,544,38-0,12 -2,7% 4,144,414,574,5250 19-11
18-09-264980,005,705,88-0,16 -2,7% 5,505,905,705,704 26-11
18-09-26485,007,627,71-0,18 -2,3% ----7,627,621 21-11
18-09-261290,009,8010,05-0,23 -2,3% ----9,809,803 26-11
18-09-268295,0011,8012,82-0,26 -2,0% 12,2512,7012,1011,705 14-11
18-09-2639100,0015,4015,90-0,32 -2,0% ----15,4015,401 24-11
18-09-2634105,0018,1519,31-0,36 -1,9% 18,7019,2518,1518,151 13-11
18-09-2647110,0022,1523,03-0,41 -1,8% 22,5023,0022,1521,646 14-11
18-09-2620115,0027,6027,04-0,44 -1,6% 26,3527,0027,6027,601 18-11
18-09-2622120,0030,6331,28-0,49 -1,6% 30,5531,2030,6330,632 24-11
18-09-2615130,0039,6040,17-0,53 -1,3% 39,3540,1539,6039,6010 27-11
18-09-2624140,0048,1549,49-0,55 -1,1% 48,7049,5548,1547,994 14-11
18-09-2610160,0065,8068,98-0,58 -0,8% 68,1068,8565,8065,805 11-11
18-09-26 180,00--88,98-0,58 -0,7% 86,4590,45----0 --
18-12-261350,001,121,16-0,02 -1,7% 1,041,241,121,122 17-11
18-12-26 55,00--1,59-0,03 -1,9% 1,451,67----0 --
18-12-26760,002,442,19-0,06 -2,7% 2,012,252,442,441 18-11
18-12-262470,003,904,01-0,11 -2,7% 3,794,023,903,901 27-11
18-12-2617980,006,756,96-0,20 -2,9% 6,606,956,756,751 16:36
18-12-266390,0011,1311,32-0,28 -2,5% 10,7511,2011,1311,133 14:30
18-12-26391100,0016,8317,19-0,39 -2,3% 16,4516,9516,8316,833 14:30
18-12-26247110,0024,4524,20-0,40 -1,7% 23,4024,0024,4524,452 20-11
18-12-26107120,0031,8132,16-0,46 -1,4% ----31,8131,812 27-11
18-12-26213130,0039,6640,82-0,50 -1,2% 40,1540,7039,6639,661 21-11
18-12-26148140,0048,7649,96-0,53 -1,1% 49,2549,8548,7648,761 21-11
18-12-2647160,0067,3069,08-0,61 -0,9% ----67,4567,304 14-11
18-12-2620180,0085,9088,98-0,58 -0,7% ----85,9085,902 13-11
18-12-261200,00107,85108,98-0,58 -0,5% ----107,85107,852 24-11
18-12-26 220,00--128,98-0,58 -0,4% 125,45131,45----0 --
18-12-26 300,00207,00208,98-0,58 -0,3% 205,45211,45207,00205,0050 10-11
18-06-27250,001,921,84-0,03 -1,6% 1,442,161,921,921 18-11
18-06-27 55,00--2,43+0,09 +3,7% --------0 --
18-06-27460,002,503,28-0,07 -2,1% 2,863,582,502,501 6-11
18-06-279770,005,385,55-0,23 -4,1% 5,055,555,385,383 09:19
18-06-279880,009,108,77-0,18 -2,1% 8,209,009,209,1075 18-11
18-06-2726390,0013,0313,59-0,42 -3,1% ----13,0313,033 09:19
18-06-27118100,0019,0019,28-0,34 -1,8% ----19,0019,001 27-11
18-06-2757110,0025,4526,11-0,40 -1,5% 24,8526,2025,4525,451 17-11
18-06-2739120,0033,3333,79-0,64 -1,9% 32,4533,9033,3333,332 27-11
18-06-2721140,0050,5050,89-0,47 -0,9% 49,5051,0550,5050,501 20-11
18-06-2742160,0069,2569,40-0,53 -0,8% 68,0569,7569,2569,254 19-11
18-06-27 180,00--88,98-0,58 -0,7% 87,6089,30----0 --
18-06-27 200,00--108,98-0,58 -0,5% --------0 --
18-06-27 220,00103,70128,98-0,58 -0,4% ----103,70103,701 18-9
18-06-27 300,00--208,98-0,58 -0,3% --------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?