Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 67,0865,00+2,08 +3,2% 67,1265,00920.54417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 3.006 (1.481 Calls, 1.525 Puts)
Totaal open interest bij opening 14.369 (9.699 Calls, 4.670 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26835,000,030,02-- -- ----0,030,031 24-3
17-04-264940,000,010,05-- -- ----0,010,013 1-4
17-04-26345,000,310,07-- -- ----0,310,311 3-3
17-04-264646,000,160,07-- -- ----0,180,1640 17-3
17-04-264548,000,060,08-- -- ----0,060,061 31-3
17-04-2610450,000,090,01-- -- ----0,090,091 7-4
17-04-265652,000,040,02+0,02 +100,0% ----0,040,048 14-4
17-04-26 54,000,030,030,00 0,0% ----0,030,033 14-4
17-04-26 55,000,060,05+0,01 +20,0% --0,650,060,061 14-4
17-04-26 56,000,080,01-- -- ----0,080,081 14-4
17-04-26 57,000,050,02-- -- ----0,100,0511 14-4
17-04-2633158,000,030,04-0,01 -25,0% ----0,030,031 15:56
17-04-26 58,500,350,06-- -- ----0,350,357 13-4
17-04-26 59,000,180,08-- -- ----0,180,1124 14-4
17-04-26 59,500,150,10-- -- ----0,150,135 14-4
17-04-26 60,000,040,13-0,09 -69,2% ----0,100,0457 16:35
17-04-26 61,000,140,21-0,07 -33,3% ----0,140,106 13:32
17-04-26 62,000,090,34-0,25 -73,5% 0,08--0,260,0938 16:21
17-04-26 63,000,320,56-0,24 -42,9% 0,040,160,360,329 10:42
17-04-26 64,000,240,88-0,64 -72,7% ----0,700,2435 17:00
17-04-26 65,000,451,30-0,85 -65,4% 0,300,410,900,4515 17:10
17-04-26 66,000,671,87-1,20 -64,2% 0,580,691,310,62106 17:17
17-04-26 67,001,032,56-1,53 -59,8% 0,901,121,051,0331 17:07
17-04-26 68,001,623,33-1,71 -51,4% 1,491,702,901,6214 17:25
17-04-26 69,00--4,17-- -- 2,192,45----0 --
17-04-26 70,003,765,09-1,33 -26,1% ----5,003,703 16:31
17-04-26 72,005,207,01-1,81 -25,8% ----5,205,204 17:08
17-04-26 74,007,509,00-1,50 -16,7% 6,807,157,507,506 16:09
17-04-26 76,0010,4611,00-0,54 -4,9% 8,759,2010,5010,462 14:12
17-04-26 78,0012,4613,00-0,54 -4,2% ----12,4612,461 10:23
17-04-26 80,0014,9015,00-0,10 -0,7% ----14,9014,7540 10:48
17-04-26 82,0015,4617,00-- -- 14,5515,4015,4615,461 16-3
17-04-26 84,0018,3519,00-- -- ----18,3518,351 31-3
17-04-26 86,0019,3021,00-- -- ----19,3019,301 17-3
17-04-26 88,0024,2323,00-- -- ----24,2324,231 26-3
17-04-26 90,0023,2025,00-1,80 -7,2% ----23,2023,201 17:14
17-04-26 92,0026,9427,00-0,06 -0,2% ----26,9426,945 11:28
17-04-26 96,0027,4531,00-- -- ----27,4527,451 6-3
17-04-26 100,0037,2735,00-- -- ----37,2737,272 11-2
17-04-26 104,0041,7539,00-- -- 36,5537,4041,7541,751 13-4
15-05-26 35,000,100,08-- -- ----0,100,101 14-4
15-05-26 40,000,150,150,00 0,0% ----0,150,1510 09:30
15-05-26 45,000,160,22-0,06 -27,3% ----0,160,1610 17:01
15-05-26 46,000,450,27-- -- 0,06--0,450,4510 20-3
15-05-26 48,000,400,31-- -- ----0,400,4010 10-4
15-05-26 50,000,250,37-0,12 -32,4% 0,180,350,250,251 16:13
15-05-26 52,000,450,49-0,04 -8,2% 0,260,430,450,451 09:30
15-05-26 54,000,550,64-0,09 -14,1% ----0,600,559 11:22
15-05-26 55,000,630,76-0,13 -17,1% ----0,700,636 14:28
15-05-26 56,000,750,90-0,15 -16,7% ----0,750,751 14:23
15-05-26 57,000,851,04-0,19 -18,3% 0,660,820,990,852 15:36
15-05-266458,000,801,25-0,45 -36,0% 0,820,960,800,801 17:06
15-05-26 59,001,021,47-0,45 -30,6% 0,981,111,361,026 17:29
15-05-26 60,001,251,73-0,48 -27,7% 0,501,421,621,2523 16:40
15-05-26 62,001,702,35-0,65 -27,7% ----2,211,7015 17:02
15-05-26 64,002,453,15-0,70 -22,2% ----3,032,459 16:51
15-05-268866,003,634,13-1,08 -26,2% 2,993,153,943,632 14:23
15-05-26 68,004,905,31-0,41 -7,7% 3,914,134,904,9010 15:12
15-05-26 70,006,886,66-- -- ----6,886,885 14-4
15-05-26 72,006,608,16-1,56 -19,1% 6,456,656,606,604 17:07
15-05-26 74,009,809,79-- -- 7,908,159,809,805 14-4
15-05-26 76,0011,7211,54-- -- 9,4510,0511,7211,721 8-4
15-05-26 80,0014,6015,22-0,62 -4,1% ----15,0014,6041 10:48
15-05-26 84,0018,4719,06-- -- 16,6017,5018,4718,471 31-3
15-05-26188,0024,2423,01-2,08 -9,0% 20,5521,4524,2424,241 26-3
19-06-26 28,000,210,13-- -- ----0,210,211 23-3
19-06-26 30,000,170,18-- -- ----0,170,172 10-4
19-06-26 35,000,150,28-0,13 -46,4% ----0,150,1517 17:06
19-06-26 40,000,430,40-- -- --0,500,430,432 10-4
19-06-26 45,000,440,60-0,16 -26,7% 0,06--0,440,441 16:02
19-06-26 48,000,650,80-0,15 -18,8% ----0,740,652 16:21
19-06-26 50,001,400,98-- -- 0,46--1,401,356 13-4
19-06-26 52,001,751,26-- -- ----1,751,702 13-4
19-06-26 54,001,471,61-0,14 -8,7% 1,141,331,471,474 13:05
19-06-26 55,001,731,81-0,08 -4,4% 1,291,461,731,731 09:10
19-06-26 56,002,062,04-- -- ----2,062,061 14-4
19-06-26 57,002,302,31-- -- 1,671,872,302,301 14-4
19-06-26 58,002,412,60-0,19 -7,3% ----2,412,414 13:05
19-06-26 59,002,712,91-0,20 -6,9% 2,102,332,712,714 13:05
19-06-26 60,002,693,27-0,58 -17,7% 2,382,623,142,6929 16:44
19-06-26 62,003,364,06-0,70 -17,2% --8,803,803,3645 16:39
19-06-26 64,004,655,02-0,37 -7,4% ----4,884,65222 15:27
19-06-26 65,005,055,50-0,45 -8,2% ----5,305,0515 13:46
19-06-26 66,005,506,10-0,60 -9,8% 4,755,005,855,5036 15:12
19-06-26 68,006,957,30-0,35 -4,8% 5,856,106,956,9530 13:05
19-06-26 70,008,308,66-0,36 -4,2% 7,107,358,308,3010 13:05
19-06-26 72,008,8610,11-1,25 -12,4% 8,408,709,548,862 16:31
19-06-26 75,0011,1512,46-1,31 -10,5% 10,6010,9511,3511,152 16:53
19-06-26 80,0017,9216,83-- -- 14,8015,2017,9217,9210 10-4
19-06-26 85,0019,9721,48-1,51 -7,0% 19,3519,8020,0319,9720 16:51
19-06-26 90,0025,7826,29-0,51 -1,9% 23,9024,8026,2325,7810 14:37
19-06-2612495,0030,5031,18-- -- 29,0029,7030,5030,501 2-4
19-06-26 100,0032,4536,12-- -- ----32,4532,3511 6-3
19-06-26 105,0040,9041,08-- -- ----40,9040,901 19-3
19-06-26 110,0048,0046,06-- -- 43,9044,5548,0048,001 13-4
19-06-26 115,0050,0051,04-1,04 -2,0% ----50,0050,002 15:41
19-06-26 120,0055,7556,02-- -- ----55,7555,751 14-4
19-06-261.022130,0069,0066,00-2,07 -3,1% ----69,0069,005 12-2
19-06-26 140,0076,8575,97-- -- 73,8074,4076,8576,854 14-4
19-06-26 150,0086,9085,94-- -- ----86,9086,901 26-3
19-06-26 160,0080,3095,91-- -- 93,7594,3580,3079,9513 29-1
19-06-26 170,00106,30105,89-- -- ----106,30106,301 20-3
19-06-26 180,00112,45115,86-- -- 113,70114,35112,45112,451 9-3
19-06-26 200,00138,70135,81-- -- 133,65134,30138,70138,7029 20-2
19-06-26 220,00--155,75-- -- --------0 --
19-06-26 300,00210,00235,53-25,53 -10,8% 231,65235,65210,00210,001 9-12
18-09-26 28,000,320,35-- -- ----0,320,321 31-3
18-09-26 30,000,500,41-- -- ----0,500,466 23-3
18-09-26 35,000,660,61-- -- ----0,660,662 10-4
18-09-26 40,000,950,93-- -- ----0,950,955 14-4
18-09-26 45,001,451,48-0,03 -2,0% ----1,451,451 15:27
18-09-26 50,002,502,38-- -- ----2,502,501 14-4
18-09-26 52,002,752,86-0,11 -3,8% ----2,752,7510 15:14
18-09-26 54,003,143,51-0,37 -10,5% ----3,143,141 13:46
18-09-26 55,003,663,81-0,15 -3,9% ----3,663,661 12:11
18-09-26 56,003,474,12-0,65 -15,8% --5,053,983,4756 17:00
18-09-26 58,004,174,82-0,65 -13,5% 3,924,134,524,1748 16:43
18-09-26 60,005,555,58-- -- ----5,555,551 14-4
18-09-26 65,007,907,94-- -- ----7,907,901 14-4
18-09-26 70,0010,8810,98-- -- 0,90--10,8810,883 8-4
18-09-2633275,0012,9514,50-1,55 -10,7% 12,8013,1013,5012,955 17:01
18-09-26 80,0017,9018,43-0,53 -2,9% 16,6016,9017,9017,802 14:33
18-09-26 85,0021,0522,72-1,67 -7,4% 20,7521,1022,3021,0556 17:00
18-09-26 90,0029,2727,25-- -- 25,1525,5029,2729,275 13-4
18-09-26 95,0030,2031,92-- -- 29,7530,1530,5530,2048 13-3
18-09-26 100,0036,4036,70-- -- ----36,4036,402 8-4
18-09-26 105,0043,8741,54-- -- 39,3539,7543,8743,871 13-4
18-09-26 110,0045,8046,40-- -- 44,2044,6045,8045,801 23-3
18-09-26 115,0051,5051,27-- -- 49,1049,5051,5051,5010 13-2
18-09-26 120,0055,6556,18-- -- 54,0054,4055,6555,651 18-3
18-09-26 130,0069,0066,04-- -- ----69,0069,001 26-3
18-09-26 140,0070,8075,94-- -- 73,8074,4070,8070,8015 4-2
18-09-26 160,0093,4095,88-- -- ----93,4093,4012 6-2
18-09-26 180,00--115,82-- -- --------0 --
18-12-26 28,000,430,45-- -- ----0,430,431 13-4
18-12-26 30,000,570,54-- -- ----0,590,5714 14-4
18-12-26 35,001,170,88-- -- 0,730,881,171,174 25-3
18-12-26 40,001,621,40-- -- ----1,621,622 23-3
18-12-26 45,002,622,19-- -- 0,56--2,622,621 13-4
18-12-26 50,003,233,28-0,05 -1,5% 0,63--3,233,231 12:06
18-12-265052,003,813,84-- -- 3,283,503,813,819 7-4
18-12-26 54,004,464,44-- -- 3,844,074,464,461 14-4
18-12-268055,004,724,79-0,07 -1,5% 4,144,374,724,721 12:13
18-12-266856,005,655,12-- -- 4,454,695,655,651 10-4
18-12-26 58,006,805,87-- -- 5,105,406,806,8020 13-4
18-12-26 60,006,056,79-0,74 -10,9% --6,156,456,00211 17:20
18-12-2665065,008,959,21-0,94 -10,2% 8,108,409,058,9515 13:46
18-12-2663870,0011,5012,18-0,68 -5,6% 10,8511,1512,0511,509 15:38
18-12-26 75,0014,5015,59-1,09 -7,0% 14,0514,4014,5014,501 16:49
18-12-2651680,0019,3019,38-- -- 17,7018,0519,3019,301 31-3
18-12-26 85,0022,2023,48-1,28 -5,5% ----22,4522,202 16:10
18-12-26 90,0028,5027,80-- -- ----28,5028,501 14-4
18-12-26 95,0032,2532,32-- -- ----32,6032,256 2-4
18-12-26 100,0039,5536,97-- -- ----39,5539,5052 13-4
18-12-26 110,0048,7046,50-- -- 44,3544,8048,7048,701 10-4
18-12-26 120,0057,5056,23-- -- ----57,5057,501 27-3
18-12-26 130,0068,3066,08-- -- ----68,3068,301 26-3
18-12-26 140,0078,3075,95-- -- 73,8074,3578,3078,301 26-3
18-12-26 160,0098,0095,87-- -- 93,7594,2598,0098,001 25-3
18-12-26 180,00118,75115,81-- -- 113,70114,25118,75118,7550 13-4
18-12-26 200,00111,10135,75-24,65 -18,2% 133,65134,25111,10111,102 29-12
18-12-26 220,00--155,69-- -- 153,60154,20----0 --
18-12-26 300,00207,00235,46-28,46 -12,1% 233,40234,00207,00205,0050 10-11
19-03-27 28,000,750,70-- -- --0,920,750,751 13-4
19-03-27 30,001,000,82-- -- ----1,001,001 30-3
19-03-27 35,001,301,28-- -- ----1,301,301 7-4
19-03-27 40,002,301,93-- -- ----2,302,301 27-3
19-03-27 45,00--2,86-- -- --------0 --
19-03-27 50,00--4,12-- -- --------0 --
19-03-27 52,00--4,73-- -- --------0 --
19-03-27 54,00--5,37-- -- --------0 --
19-03-27 56,00--6,10-- -- 5,305,65----0 --
19-03-27 58,007,006,90-- -- 6,056,357,007,005 14-4
19-03-27 60,007,457,77-0,32 -4,1% 6,857,207,457,451 14:22
19-03-27 65,0010,8510,34-- -- 9,159,5010,8510,8510 9-4
19-03-271470,0013,3913,27-1,16 -8,7% ----13,3913,394 2-4
19-03-27 75,00--16,60-- -- 15,0515,50----0 --
19-03-27 80,00--20,30-- -- 18,6019,10----0 --
19-03-27 90,0027,7928,45-0,66 -2,3% ----27,7927,795 14:37
19-03-27 100,00--37,36-- -- 35,3035,95----0 --
19-03-27 110,0047,1546,73-- -- 44,6045,1547,1547,0532 8-4
18-06-27 30,001,101,20-0,10 -8,3% ----1,101,101 13:25
18-06-27 40,003,012,59-- -- 0,45--3,013,0112 26-3
18-06-2736845,004,203,68-0,37 -10,1% ----4,204,15223 13-4
18-06-27 50,005,655,08-- -- 4,464,805,655,657 13-4
18-06-27 55,006,456,87-0,42 -6,1% 1,00--6,456,451 16:12
18-06-27 60,0010,019,03-- -- 8,058,4510,0110,0122 10-4
18-06-27 70,0014,7014,43-- -- 13,2013,6014,7014,7020 31-3
18-06-27 80,0020,1721,22-1,05 -4,9% 19,7020,2020,2320,1720 16:51
18-06-27 90,0028,9529,06-0,11 -0,4% 27,4027,9029,3529,3054 15:11
18-06-27 100,0037,8537,76+0,09 +0,2% 35,8036,5537,8537,851 09:23
18-06-27 110,0047,0047,00-- -- ----47,0047,001 2-4
18-06-27 120,0055,4556,51-1,06 -1,9% ----56,2555,4517 16:28
18-06-27 140,0075,0076,01-- -- 73,9074,6075,0075,001 27-2
18-06-27 160,0097,4095,84-- -- 93,7594,4097,4097,401 11-2
18-06-27 180,00--115,77-- -- 113,55114,45----0 --
18-06-27 200,00--135,70-- -- 133,50134,35----0 --
18-06-27 220,00103,70155,64-51,94 -33,4% ----103,70103,701 18-9
18-06-27 300,00--235,38-- -- 233,25234,10----0 --
17-12-27 30,001,741,75-- -- ----1,741,741 14-4
17-12-27 40,003,573,60-- -- ----3,573,571 14-4
17-12-27 45,004,805,00-0,20 -4,0% ----4,804,801 15:41
17-12-27 50,006,206,64-0,44 -6,6% 1,20--6,606,2012 15:55
17-12-27 55,008,708,57-- -- 1,50--8,758,702 14-4
17-12-27 60,0010,4510,91-0,46 -4,2% ----10,7010,455 15:46
17-12-27 70,0016,6516,33-- -- ----16,6516,652 14-4
17-12-27 80,0022,9522,86-- -- 21,6022,2522,9522,952 31-3
17-12-27 90,0032,0030,38-- -- 28,8529,6532,0032,0010 9-4
17-12-27 100,0041,3538,72-- -- ----41,3541,351 13-4
17-12-27 110,0045,0047,58-- -- 45,7546,6545,0045,001 10-3
17-12-27 120,0058,0056,88-- -- 54,9055,8058,0058,001 27-3
17-12-27 140,0073,5576,12-- -- ----73,5573,551 3-3
15-12-28 30,00--2,90-- -- --------0 --
15-12-28540,004,905,45-0,48 -8,8% ----4,904,902 17-3
15-12-28 45,006,007,15-- -- ----6,006,001 27-2
15-12-28 50,009,789,05-- -- ----9,789,782 24-3
15-12-28655,0011,7811,14-0,61 -5,5% ----11,7811,782 24-3
15-12-28 60,0013,0013,52-- -- ----13,0013,001 8-4
15-12-28 70,0017,4519,03-- -- ----17,4517,451 12-3
15-12-28 80,0026,6025,46-- -- ----26,6026,601 13-4
15-12-28 90,00--32,39-- -- --------0 --
15-12-28 100,0039,5040,25-- -- ----39,5039,5050 8-4
15-12-28 110,00--48,70-- -- --------0 --
15-12-28 120,00--57,59-- -- --------0 --
21-12-29 30,00--4,80-- -- --------0 --
21-12-29 40,007,107,85-- -- ----7,107,101 2-3
21-12-29 45,009,109,65-- -- ----9,109,101 6-3
21-12-29 50,0012,1011,65-- -- ----12,1012,104 1-4
21-12-29 55,00--13,75-- -- --------0 --
21-12-29 60,0015,0016,20-1,20 -7,4% ----15,0015,002 14:00
21-12-29 70,0020,5521,80-- -- ----20,5520,553 8-4
21-12-29 80,0027,3628,05-- -- ----27,3827,3620 20-3
21-12-29 90,00--34,96-- -- --------0 --
21-12-29 100,00--42,73-- -- --------0 --
21-12-29 120,00--59,47-- -- --------0 --
21-12-29 150,00--86,80-- -- --------0 --
20-12-30 30,004,606,15-- -- ----4,604,601 18-3
20-12-30 40,008,309,45-- -- ----8,408,304 26-2
20-12-30245,0011,0011,30-0,55 -4,9% ----11,0011,001 30-3
20-12-30 50,0012,2513,35-- -- 8,25--12,2512,153 13-4
20-12-30 55,00--15,65-- -- --------0 --
20-12-30 60,0016,5018,00-1,50 -8,3% ----16,5016,503 14:01
20-12-30 70,0022,9023,33-- -- ----22,9022,901 26-3
20-12-30 80,0028,0629,39-- -- ----28,0628,061 19-3
20-12-30 90,0034,6036,16-1,56 -4,3% ----34,6034,601 09:26
20-12-30 100,0043,0043,46-- -- ----43,0043,001 8-4
20-12-30 120,00--59,68-- -- --------0 --
20-12-30 150,00--86,74-- -- --------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?