Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 64,1860,48+3,70 +6,1% 64,9060,581.832.45617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-2-2026)
Totaal volume 3.637 (2.279 Calls, 1.358 Puts)
Totaal open interest bij opening 70.155 (46.804 Calls, 23.351 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 40,00--0,02+0,01 +50,0% --------0 --
20-02-26445,000,060,07-0,02 -28,6% ----0,060,063 12-2
20-02-26950,000,170,22-0,12 -54,5% ----0,170,179 12-2
20-02-261452,000,200,34-0,20 -58,8% ----0,200,201 12-2
20-02-261254,000,260,52-0,30 -57,7% ----0,520,2618 13:19
20-02-261555,000,420,67-0,41 -61,2% ----0,590,424 12:34
20-02-261056,000,750,88-0,56 -63,6% ----0,750,7513 09:21
20-02-26757,000,321,11-0,71 -64,0% ----0,320,321 16:45
20-02-26 57,50------ -- --------0 --
20-02-265058,000,571,39-0,89 -64,0% 0,08--1,050,5790 15:21
20-02-26 58,50--1,56-1,00 -64,1% --------0 --
20-02-2654059,000,801,73-1,09 -63,0% ----1,280,803 15:29
20-02-262359,500,801,93-1,21 -62,7% ----1,050,804 15:31
20-02-2664860,000,652,23-1,41 -63,2% ----1,920,65159 17:14
20-02-26661,002,042,65-1,61 -60,8% ----2,062,042 10:36
20-02-267662,001,183,22-1,89 -58,7% ----2,751,1029 17:16
20-02-264163,001,473,83-2,16 -56,4% ----2,401,4051 17:15
20-02-268364,002,004,50-2,40 -53,3% ----4,042,0022 17:23
20-02-267265,002,245,27-2,66 -50,5% ----5,152,2446 17:10
20-02-267166,005,456,06-2,87 -47,4% ----5,455,451 09:06
20-02-262367,005,456,97-3,11 -44,6% ----5,455,4511 13:53
20-02-2614468,004,027,81-3,21 -41,1% ----6,004,0214 17:10
20-02-26 69,006,558,72-3,29 -37,7% ----6,556,551 15:15
20-02-2613070,006,149,66-3,39 -35,1% ----6,146,1410 16:37
20-02-26 71,00--10,62-3,46 -32,6% --------0 --
20-02-2622072,0010,9511,59-3,53 -30,5% ----10,9510,9581 09:44
20-02-26 73,00--12,57-3,58 -28,5% --------0 --
20-02-267074,0012,5713,55-3,62 -26,7% ----12,5712,571 10:32
20-02-268076,0013,0215,53-3,66 -23,6% ----15,0013,024 15:16
20-02-2626278,0016,6817,52-3,69 -21,1% ----16,6815,256 12-2
20-02-2624680,0015,6919,52-3,70 -19,0% ----16,9615,696 15:54
20-02-267782,0018,6021,52-3,70 -17,2% 0,54--21,2518,604 15:30
20-02-266784,0023,0523,52-3,70 -15,7% ----23,0523,051 09:16
20-02-2610586,0023,0525,52-3,70 -14,5% ----23,0523,051 12-2
20-02-266088,0025,7027,52-3,70 -13,4% ----25,7025,702 13:56
20-02-263490,0028,5029,52-3,70 -12,5% ----28,5028,502 12-2
20-02-26192,0031,2031,52-3,70 -11,7% ----31,2031,201 12-2
20-02-26 94,0027,5033,52-3,70 -11,0% ----27,5027,501 10-2
20-02-26296,0033,2035,52-3,70 -10,4% ----33,2033,205 11-2
20-02-26198,0036,3037,52-3,70 -9,9% ----36,30--2 12-2
20-02-264100,0034,2739,52-3,70 -9,4% ----34,2734,271 10-2
20-02-265104,0038,4643,52-3,70 -8,5% ----38,4638,462 10-2
20-02-26 108,0023,6547,52-3,70 -7,8% ----23,6523,651 21-1
20-03-26 28,00--0,04-0,01 -25,0% --------0 --
20-03-26 30,00--0,07-0,01 -14,3% --------0 --
20-03-26335,000,170,25-0,06 -24,0% ----0,170,171 10-2
20-03-26640,000,360,38-0,07 -18,4% ----0,360,365 12-2
20-03-262145,000,530,74-0,25 -33,8% ----0,650,534 13:55
20-03-26 46,00------ -- --------0 --
20-03-26548,000,951,07-0,41 -38,3% ----0,950,956 12-2
20-03-2611650,000,781,38-0,54 -39,1% --1,501,230,7666 17:29
20-03-26552,001,101,75-0,67 -38,3% ----1,101,082 16:24
20-03-264054,001,792,27-0,88 -38,8% ----2,011,796 12:56
20-03-2610555,001,602,54-0,95 -37,4% ----2,201,6045 15:51
20-03-263056,001,812,89-1,09 -37,7% ----1,811,811 16:32
20-03-26 57,00--3,20-1,14 -35,6% --------0 --
20-03-262358,002,413,60-1,27 -35,3% ----3,432,4128 16:24
20-03-261259,003,534,06-1,41 -34,7% ----3,603,532 11:56
20-03-2620260,002,964,49-1,52 -33,9% --4,054,202,9633 16:07
20-03-264162,003,445,56-1,82 -32,7% ----5,153,4411 17:10
20-03-263564,004,516,76-2,15 -31,8% ----4,514,512 15:54
20-03-269965,006,817,36-2,18 -29,6% ----6,816,8110 10:26
20-03-263566,005,328,01-2,31 -28,8% ----5,675,3213 17:02
20-03-2612468,007,709,44-2,56 -27,1% ----7,707,423 11-2
20-03-2613170,008,0411,01-2,81 -25,5% ----10,508,0414 16:37
20-03-2634272,0012,2012,64-2,99 -23,7% 0,50--12,2012,205 09:21
20-03-265274,0013,2514,35-3,15 -22,0% ----13,2512,3035 12-2
20-03-2612575,0012,5015,25-3,22 -21,1% ----15,0012,5011 15:42
20-03-2612076,0011,9616,18-3,31 -20,5% ----11,9610,404 10-2
20-03-268078,0016,2517,99-3,37 -18,7% ----16,2516,255 12:05
20-03-2627280,0017,0019,88-3,49 -17,6% ----19,6017,004 15:38
20-03-263282,0021,0021,76-3,52 -16,2% ----21,0019,653 12-2
20-03-264284,0022,9223,73-3,55 -15,0% 2,50--22,9222,921 10:36
20-03-2621085,0023,3224,68-3,58 -14,5% ----23,3222,474 12-2
20-03-268586,0022,7025,66-3,58 -14,0% ----22,7022,702 11-2
20-03-265988,0023,7727,61-3,58 -13,0% ----26,1523,778 15:50
20-03-2632690,0029,4029,57-3,51 -11,9% ----29,4027,4534 12-2
20-03-261392,0029,7531,59-3,65 -11,6% ----29,7529,752 12:03
20-03-263294,0031,8033,52-3,58 -10,7% ----31,8031,802 12:08
20-03-2613195,0032,4034,53-3,65 -10,6% ----32,4032,106 11-2
20-03-26896,0026,6635,55-3,68 -10,4% ----26,6626,663 4-2
20-03-26598,0037,1937,52-3,67 -9,8% ----37,1937,191 09:34
20-03-26231100,0037,9939,52-3,68 -9,3% ----37,9937,991 12:16
20-03-26212105,0042,9544,52-3,69 -8,3% ----42,9542,951 12:21
20-03-26 108,0023,2547,52-3,70 -7,8% ----23,4523,256 19-1
20-03-26100110,0045,3549,52-3,70 -7,5% ----45,3545,351 17:00
20-03-2680115,0045,2054,52-3,70 -6,8% 37,70--45,2045,2010 4-2
20-03-269120,0049,5559,52-3,70 -6,2% ----49,5549,552 5-2
20-03-26 130,0050,6069,52-3,70 -5,3% ----50,6049,8011 29-1
20-03-26 140,0034,4079,52-3,70 -4,7% ----34,4034,401 31-10
20-03-2611150,0060,4089,52-3,70 -4,1% ----60,4060,401 22-12
20-03-261160,0071,0599,52-3,70 -3,7% ----71,0571,051 23-12
20-03-26 170,0016,00109,52-3,70 -3,4% ----16,0016,001 28-5
20-03-261180,0096,20119,52-3,70 -3,1% ----96,2096,201 22-1
20-03-26 200,00--139,52-3,70 -2,7% --------0 --
20-03-26 220,00134,40159,52-3,70 -2,3% ----134,40134,401 20-1
17-04-26235,000,250,38-0,10 -26,3% ----0,250,252 9-2
17-04-26340,000,400,63-0,18 -28,6% ----0,400,403 16:55
17-04-26245,000,751,12-0,40 -35,7% ----0,750,751 11-2
17-04-26 46,00------ -- --------0 --
17-04-26248,001,131,55-0,55 -35,5% ----1,151,132 13:07
17-04-261650,001,231,94-0,70 -36,1% ----1,231,231 16:14
17-04-26152,001,622,43-0,85 -35,0% ----1,621,621 16:12
17-04-261054,002,342,95-0,97 -32,9% ----2,342,341 15:10
17-04-26 55,00--3,28-1,05 -32,0% --------0 --
17-04-262756,003,083,66-1,17 -32,0% ----3,083,0810 12-2
17-04-2610157,003,014,03-1,27 -31,5% ----3,012,75101 11-2
17-04-262958,003,494,45-1,38 -31,0% ----3,493,491 15:10
17-04-26359,003,904,90-1,47 -30,0% ----3,903,901 11-2
17-04-262660,004,405,37-1,60 -29,8% ----5,054,4023 13:24
17-04-261762,006,166,40-1,82 -28,4% ----6,166,161 09:19
17-04-264264,006,207,53-2,03 -27,0% ----6,206,2010 12-2
17-04-261466,006,178,83-2,28 -25,8% ----7,406,1719 17:02
17-04-262868,009,2510,21-2,48 -24,3% ----9,258,2021 12-2
17-04-261870,0010,0011,66-2,66 -22,8% ----10,0010,005 12-2
17-04-261472,007,4513,26-2,86 -21,6% ----7,457,4511 9-2
17-04-262674,0013,4214,89-3,04 -20,4% ----13,4213,421 12:03
17-04-262276,0010,2016,62-3,17 -19,1% ----10,2010,2010 9-2
17-04-261078,0015,7018,38-3,18 -17,3% ----15,7015,701 11-2
17-04-263380,0018,1220,21-3,29 -16,3% ----18,1218,122 12-2
17-04-262282,0020,1422,06-3,39 -15,4% ----20,1419,714 11-2
17-04-262584,0019,0023,93-3,42 -14,3% ----19,0019,001 10-2
17-04-26386,0023,4525,76-3,42 -13,3% ----23,4523,453 12-2
17-04-26388,0021,8527,74-3,49 -12,6% ----21,8521,753 10-2
17-04-26790,0027,4729,70-3,57 -12,0% ----27,4727,462 11-2
17-04-261292,0031,0031,66-3,53 -11,1% ----31,0031,003 09:06
17-04-26 96,00--35,57-3,44 -9,7% --------0 --
17-04-264100,0037,2739,53-3,54 -9,0% ----37,2737,272 11-2
17-04-261104,0036,5143,52-3,57 -8,2% ----36,5136,511 6-2
19-06-262828,000,360,48-0,10 -20,8% ----0,360,361 15:26
19-06-26230,000,480,57-0,12 -21,1% ----0,480,481 11-2
19-06-26335,000,570,89-0,20 -22,5% ----0,570,512 6-2
19-06-261440,001,161,43-0,37 -25,9% ----1,161,161 15:24
19-06-264145,001,822,28-0,62 -27,2% 0,01--1,831,4512 15:36
19-06-265250,003,353,54-0,94 -26,6% 0,46--3,352,9012 12-2
19-06-26 52,00--4,16-1,05 -25,2% --------0 --
19-06-262254,004,504,91-1,24 -25,3% ----4,504,502 12-2
19-06-261155,004,965,31-1,34 -25,2% ----4,964,963 12-2
19-06-268256,005,335,76-1,44 -25,0% ----5,355,3333 12-2
19-06-2612158,006,306,66-1,60 -24,0% ----6,306,302 09:36
19-06-2614560,006,507,64-1,75 -22,9% 0,15--7,106,502 14:41
19-06-2654465,007,9510,60-2,23 -21,0% ----10,157,9513 17:09
19-06-2614570,0010,9014,00-2,60 -18,6% ----11,5010,9021 16:53
19-06-2615875,0014,7417,90-2,93 -16,4% ----14,7414,741 15:54
19-06-2667180,0018,6022,14-3,19 -14,4% ----18,6018,602 17:13
19-06-2619485,0023,1026,50-3,26 -12,3% ----25,2023,104 16:47
19-06-2617790,0028,2531,18-3,47 -11,1% 1,00--29,7528,2511 15:38
19-06-2614095,0034,9535,85-3,46 -9,7% 0,50--34,9534,952 12-2
19-06-26474100,0039,0040,69-3,54 -8,7% ----39,2038,903 12:01
19-06-2659105,0044,0045,55-3,55 -7,8% ----44,0044,001 12:21
19-06-2680110,0047,9550,41-3,50 -6,9% ----48,1047,955 11-2
19-06-26373115,0053,1055,24-3,43 -6,2% ----53,1053,1020 12-2
19-06-26593120,0059,0060,24-3,53 -5,9% ----59,0059,001 11:00
19-06-261.022130,0069,0070,07-3,48 -5,0% ----69,0069,005 12-2
19-06-2655140,0070,7079,96-3,47 -4,3% ----71,0070,7014 4-2
19-06-2638150,0080,6589,85-3,47 -3,9% ----80,6577,754 3-2
19-06-2621160,0080,3099,76-3,49 -3,5% ----80,3079,9513 29-1
19-06-26 170,0054,75109,68-3,54 -3,2% ----54,9554,752 18-9
19-06-261180,0085,80119,61-3,58 -3,0% ----85,8085,801 11-11
19-06-261200,00108,00139,52-3,68 -2,6% ----108,00108,001 24-11
19-06-26 220,00--159,52-3,70 -2,3% --------0 --
19-06-26 300,00210,00239,52-3,70 -1,5% ----210,00210,001 9-12
18-09-26828,000,610,79-0,15 -19,0% ----0,610,606 10-2
18-09-26930,000,950,97-0,22 -22,7% ----0,950,951 09:01
18-09-263535,001,401,51-0,36 -23,8% ----1,401,401 09:21
18-09-261640,001,902,35-0,56 -23,8% ----1,901,902 11-2
18-09-26245,003,123,53-0,82 -23,2% ----3,123,123 11-2
18-09-265750,003,905,11-1,14 -22,3% 2,15--4,853,905 16:41
18-09-26752,005,505,83-1,22 -20,9% 1,50--5,505,206 12-2
18-09-268554,006,416,63-1,34 -20,2% ----6,416,411 09:19
18-09-2612655,006,207,10-1,46 -20,6% --7,256,206,201 14:32
18-09-2630156,006,827,53-1,52 -20,2% ----6,826,821 12-2
18-09-26458,007,678,48-1,66 -19,6% ----7,677,671 12-2
18-09-2612360,008,659,56-1,80 -18,8% ----8,658,553 12:17
18-09-2639265,0011,9012,48-2,16 -17,3% ----11,9011,901 10:36
18-09-2610670,0014,7015,87-2,53 -15,9% 1,00--14,7014,701 12-2
18-09-2630375,0018,8519,57-2,75 -14,1% 0,80--18,8518,8511 10:36
18-09-2618880,0022,1023,62-3,07 -13,0% ----22,1022,101 12-2
18-09-268185,0024,4227,86-3,24 -11,6% ----26,9324,426 15:50
18-09-2611390,0030,4132,23-3,34 -10,4% ----30,4130,412 14:01
18-09-269195,0035,2036,79-3,40 -9,2% ----35,2035,202 12-2
18-09-2696100,0040,2241,42-3,44 -8,3% ----40,2240,222 12-2
18-09-2653105,0044,0046,17-3,51 -7,6% ----44,0044,0020 12-2
18-09-2649110,0047,0050,95-3,56 -7,0% ----47,0047,001 17:14
18-09-2637115,0051,5055,85-3,65 -6,5% ----51,5051,5010 17:07
18-09-2650120,0050,7560,64-3,58 -5,9% ----50,7550,751 3-2
18-09-2616130,0060,0570,47-3,66 -5,2% ----60,0560,051 3-2
18-09-2624140,0070,8080,33-3,72 -4,6% ----70,8070,8015 4-2
18-09-2612160,0093,40100,06-3,65 -3,6% ----93,4093,4012 6-2
18-09-26 180,00--119,94-3,65 -3,0% --------0 --
18-12-267728,000,961,01-0,23 -22,8% ----0,960,932 12-2
18-12-268430,000,991,23-0,26 -21,1% ----1,010,8988 11-2
18-12-262335,001,751,93-0,41 -21,2% --2,001,751,743 11-2
18-12-266440,002,272,93-0,63 -21,5% 0,91--2,702,274 16:15
18-12-266045,003,904,25-0,88 -20,7% ----3,903,902 10:35
18-12-2620650,005,305,95-1,18 -19,8% 0,50--5,405,3023 14:56
18-12-26552,006,106,68-1,20 -18,0% ----6,106,105 11-2
18-12-261354,007,307,59-1,35 -17,8% ----7,307,301 09:13
18-12-266655,007,858,10-1,49 -18,4% ----7,857,851 09:35
18-12-262456,006,208,55-1,54 -18,0% ----6,206,2020 10-2
18-12-262058,008,559,53-1,62 -17,0% ----8,557,305 11-2
18-12-2640460,008,6010,61-1,75 -16,5% ----10,008,609 17:19
18-12-2617865,0011,3013,53-2,04 -15,1% 4,00--12,4011,304 16:41
18-12-2648370,0013,8516,91-2,40 -14,2% 0,70--16,0013,857 17:13
18-12-267075,0019,7220,54-2,65 -12,9% ----19,7219,721 10:32
18-12-2654180,0023,0524,44-2,82 -11,5% 1,26--23,4523,0520 14:21
18-12-2612785,0027,2028,57-3,00 -10,5% ----27,2025,009 11-2
18-12-2681190,0032,8532,96-3,27 -9,9% ----32,8530,106 12-2
18-12-269095,0029,1437,36-3,32 -8,9% 32,40--29,1429,141 5-2
18-12-26511100,0040,6541,89-3,35 -8,0% ----40,6540,651 12:25
18-12-26323110,0049,1051,27-3,49 -6,8% ----49,1048,804 11-2
18-12-26147120,0058,5460,83-3,48 -5,7% ----58,7958,544 11-2
18-12-26257130,0067,8270,55-3,57 -5,1% ----68,3767,8213 11-2
18-12-26136140,0078,9580,32-3,56 -4,4% ----78,9578,951 11:20
18-12-2652160,0098,55100,06-3,60 -3,6% ----98,5598,5520 11:47
18-12-26626180,00116,45119,82-3,69 -3,1% ----118,10116,4540 16:23
18-12-26 200,00111,10139,65-3,70 -2,6% ----111,10111,102 29-12
18-12-26 220,00--159,52-3,70 -2,3% --------0 --
18-12-26 300,00207,00239,52-3,70 -1,5% ----207,00205,0050 10-11
18-06-27 30,00--2,01-0,34 -16,9% --2,10----0 --
18-06-27540,004,004,24-0,78 -18,4% ----4,004,001 12-2
18-06-27245,005,005,82-0,97 -16,7% ----5,005,001 11:36
18-06-272850,007,227,76-1,20 -15,5% ----7,557,222 12-2
18-06-274655,008,4010,11-1,50 -14,8% ----9,708,4034 16:51
18-06-275760,0011,0512,72-1,76 -13,8% ----12,0011,055 15:52
18-06-2733870,0017,8118,97-2,29 -12,1% ----18,5017,813 14:01
18-06-2717480,0024,8026,25-2,66 -10,1% ----24,8024,801 11:41
18-06-2737090,0033,0034,35-3,04 -8,9% ----33,0033,002 12-2
18-06-27135100,0040,6543,00-3,24 -7,5% ----40,8440,6049 11-2
18-06-2788110,0049,8552,16-3,50 -6,7% ----49,8549,802 11-2
18-06-2756120,0051,9161,49-3,53 -5,7% ----51,9151,912 5-2
18-06-2722140,0067,2980,68-3,68 -4,6% ----67,2967,291 3-2
18-06-2743160,0097,40100,23-3,65 -3,6% ----97,4097,401 11-2
18-06-27 180,00--119,93-3,69 -3,1% --------0 --
18-06-27 200,00--139,69-3,71 -2,7% --------0 --
18-06-27 220,00103,70159,52-3,70 -2,3% ----103,70103,701 18-9
18-06-27 300,00--239,52-3,70 -1,5% --------0 --
17-12-27230,002,092,65-0,40 -15,1% --2,702,502,0926 16:37
17-12-273940,004,755,34-0,91 -17,0% ----4,754,751 15:25
17-12-27445,006,707,15-1,22 -17,1% 2,50--6,906,702 12-2
17-12-274550,008,009,23-1,58 -17,1% ----8,008,001 16:26
17-12-278755,0011,2511,68-1,76 -15,1% ----11,2511,2510 09:41
17-12-2724160,0012,5014,42-2,04 -14,1% ----13,3012,5013 16:05
17-12-2745870,0018,1220,74-2,55 -12,3% ----20,2017,9088 17:26
17-12-2726480,0024,9727,84-2,87 -10,3% ----25,5024,973 17:26
17-12-2712590,0034,9035,67-3,12 -8,7% ----34,9034,903 12-2
17-12-27128100,0042,9544,08-3,25 -7,4% ----42,9542,507 12:23
17-12-27178110,0050,5052,88-3,35 -6,3% ----50,5050,501 11-2
17-12-273120,0050,7562,06-3,49 -5,6% ----50,7550,751 3-2
17-12-2717140,0079,0080,85-3,61 -4,5% ----79,0079,005 12-2
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?