Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 71,3469,70+1,64 +2,4% 72,9069,941.671.98717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 4.803 (2.814 Calls, 1.989 Puts)
Totaal open interest bij opening 82.723 (51.733 Calls, 30.990 Puts)
Call / Put ratio 1,41
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
17-04-2622354,000,020,01-- -- --0,080,020,0141 16-4
17-04-2653055,000,010,010,00 0,0% --0,060,010,012 15:59
17-04-266556,000,020,01-- -- --0,040,020,021 16-4
17-04-2619257,000,030,01+0,02 +200,0% --0,060,030,031 15:46
17-04-2633158,000,010,010,00 0,0% --0,070,010,012 10:23
17-04-26758,500,350,01-- -- --0,060,350,357 13-4
17-04-269759,000,030,01-- -- --0,060,030,032 16-4
17-04-261759,500,150,01-- -- --0,060,150,135 14-4
17-04-2647760,000,010,010,00 0,0% --0,020,010,013 10:22
17-04-263461,000,050,01-- -- --0,060,050,051 16-4
17-04-2632362,000,010,010,00 0,0% --0,060,010,013 16:34
17-04-265263,000,060,01-- -- --0,060,080,0518 16-4
17-04-2627464,000,010,02-0,01 -50,0% --0,070,050,0110 14:37
17-04-262865,000,060,03-- -- --0,060,200,0613 16-4
17-04-2618866,000,020,06-0,04 -66,7% --0,070,020,021 17-4
17-04-263067,000,060,12-0,06 -50,0% --0,050,060,0610 17-4
17-04-269268,000,040,25-0,21 -84,0% --0,040,100,0462 12:12
17-04-265069,000,040,50-0,46 -92,0% --0,040,100,0446 12:32
17-04-269870,000,020,95-0,93 -97,9% --0,080,650,0258 15:27
17-04-26 71,000,101,64-1,54 -93,9% 0,010,290,210,0448 17:06
17-04-263772,000,832,48-1,82 -73,4% 0,480,880,950,1172 17:29
17-04-26 73,001,35---- -- 1,461,861,350,555 17:01
17-04-264574,002,004,33-1,67 -38,6% 2,422,852,852,005 11:06
17-04-26 75,00------ -- 3,423,89----0 --
17-04-264076,0010,466,30-1,64 -26,0% 4,424,8910,5010,462 15-4
17-04-263678,005,508,30-1,64 -19,8% 6,456,906,605,505 12:45
17-04-26580,008,2610,30-1,64 -15,9% 8,358,958,307,504 17:18
17-04-26282,0015,4612,30-1,64 -13,3% 10,3011,0015,4615,461 16-3
17-04-261984,0012,5614,30-1,64 -11,5% 12,2513,1012,5612,561 10:11
17-04-26 86,0019,3016,30-1,64 -10,1% 14,1515,2019,3019,301 17-3
17-04-26 88,0024,2318,30-1,64 -9,0% 16,0517,2524,2324,231 26-3
17-04-262390,0023,2020,30-1,64 -8,1% 18,2019,1023,2023,201 15-4
17-04-26492,0026,9422,30-1,64 -7,4% 20,2021,1026,9426,945 15-4
17-04-26 96,0024,4426,30-1,64 -6,2% 22,6526,6524,4424,442 10:21
17-04-264100,0037,2730,30-1,64 -5,4% 28,2029,1037,2737,272 11-2
17-04-261104,0041,7534,30-1,64 -4,8% 32,2033,1041,7541,751 13-4
15-05-26935,000,030,07-0,04 -57,1% ----0,030,031 17-4
15-05-262640,000,150,02+0,04 +200,0% ----0,150,1510 15-4
15-05-269545,000,100,08+0,02 +25,0% ----0,100,101 16-4
15-05-261246,000,060,10+0,01 +10,0% ----0,060,062 16-4
15-05-265848,000,400,15-0,01 -6,7% ----0,400,4010 10-4
15-05-2613450,000,140,21-0,05 -23,8% ----0,140,141 16:33
15-05-2610152,000,270,31-0,10 -32,3% ----0,330,2593 16-4
15-05-266954,000,280,31-0,05 -16,1% ----0,280,272 12:15
15-05-2613155,000,300,40-0,09 -22,5% 0,08--0,300,301 17:06
15-05-263256,000,330,45-0,10 -22,2% ----0,330,335 13:08
15-05-2610357,000,350,55-0,15 -27,3% --0,650,390,354 11:34
15-05-266458,000,470,63-0,16 -25,4% ----0,490,409 17:25
15-05-263859,000,540,73-0,15 -20,5% ----0,550,527 17:24
15-05-2616860,000,600,85-0,23 -27,1% 0,500,660,700,5562 17:23
15-05-2610262,000,851,16-0,29 -25,0% 0,760,940,870,7814 17:24
15-05-2611264,001,151,59-0,38 -23,9% 0,30--1,211,0445 17:00
15-05-2610566,001,652,15-0,49 -22,8% 1,621,711,941,4041 17:23
15-05-266168,002,142,87-0,59 -20,6% ----2,501,8633 17:00
15-05-268970,003,003,79-0,73 -19,3% ----3,022,5845 17:28
15-05-263472,003,824,91-0,90 -18,3% 3,794,003,903,4232 17:13
15-05-262274,004,456,17-1,03 -16,7% 4,905,254,454,4522 14:47
15-05-264976,005,557,61-1,18 -15,5% 6,256,606,205,556 15:44
15-05-26 78,00------ -- --------0 --
15-05-265780,009,2210,90-1,43 -13,1% ----9,408,5515 17:18
15-05-26384,0012,4014,53-1,55 -10,7% ----12,4012,406 10:45
15-05-26188,0016,2118,38-1,58 -8,6% 16,3017,0516,2116,006 16:41
19-06-263128,000,080,01+0,10 +1000,0% ----0,080,0818 13:49
19-06-26630,000,170,03+0,09 +300,0% ----0,170,172 10-4
19-06-262635,000,150,10+0,05 +50,0% ----0,150,1517 15-4
19-06-264140,000,240,26-0,05 -19,2% --0,500,240,242 16-4
19-06-267745,000,290,38-0,05 -13,2% 0,06--0,290,2930 14:53
19-06-2610148,000,650,52-0,08 -15,4% 0,280,530,740,652 15-4
19-06-2610650,000,450,66-0,16 -24,2% ----0,500,4594 16:58
19-06-2619152,000,850,78-0,12 -15,4% ----0,850,851 16-4
19-06-263754,001,050,96-0,16 -16,7% ----1,161,0520 16-4
19-06-265755,000,841,08-0,16 -14,8% ----0,860,8412 14:21
19-06-2611156,002,061,21-0,20 -16,5% ----2,062,061 14-4
19-06-262257,001,031,36-0,25 -18,4% ----1,071,037 16:28
19-06-2613058,001,151,54-0,30 -19,5% ----1,151,109 16:23
19-06-261759,001,331,73-0,34 -19,7% ----1,331,3313 16:38
19-06-2629060,001,491,95-0,36 -18,5% ----1,491,4437 16:33
19-06-2612262,001,862,46-0,46 -18,7% --2,381,861,857 16:29
19-06-2636064,002,363,07-0,56 -18,2% ----2,402,3020 16:28
19-06-2643765,002,643,43-0,61 -17,8% ----2,832,63162 16:39
19-06-2618366,002,913,83-0,66 -17,2% ----3,152,8030 16:28
19-06-263868,003,594,69-0,74 -15,8% ----3,853,5918 16:23
19-06-2623070,004,775,78-0,97 -16,8% 4,715,055,304,4131 17:23
19-06-262272,005,856,93-1,06 -15,3% ----5,905,3032 17:22
19-06-26 74,006,808,18-1,12 -13,7% ----7,506,807 11:37
19-06-2618475,007,508,87-1,18 -13,3% 7,558,107,507,501 10:32
19-06-26 76,008,14---- -- 8,208,758,148,141 11:11
19-06-26 78,00------ -- 9,6010,25----0 --
19-06-2668780,0010,5012,71-1,27 -10,0% 11,1011,8011,2010,5031 15:58
19-06-2621585,0017,7217,08-1,50 -8,8% ----17,7417,695 16-4
19-06-26 88,0017,80---- -- ----17,8017,801 12:08
19-06-2617190,0019,6121,79-1,61 -7,4% ----19,6121,452 16:41
19-06-2612495,0023,8926,55-1,59 -6,0% 0,50--24,8423,893 13:09
19-06-26473100,0032,4531,46-1,62 -5,1% ----32,4532,3511 6-3
19-06-2655105,0040,9036,41-1,63 -4,5% ----40,9040,901 19-3
19-06-2676110,0039,3541,38-1,63 -3,9% ----39,3539,352 10:53
19-06-26361115,0050,0046,36-1,63 -3,5% ----50,0050,002 15-4
19-06-26586120,0051,2051,35-1,64 -3,2% ----51,2051,201 16-4
19-06-261.022130,0069,0061,32-1,64 -2,7% ----69,0069,005 12-2
19-06-2634140,0071,2071,29-1,63 -2,3% ----71,2071,102 16-4
19-06-2636150,0086,9081,27-1,64 -2,0% ----86,9086,901 26-3
19-06-2621160,0080,3091,24-1,63 -1,8% 89,4590,1080,3079,9513 29-1
19-06-261170,00106,30101,22-1,64 -1,6% ----106,30106,301 20-3
19-06-261180,00112,45111,19-1,63 -1,5% 109,40110,05112,45112,451 9-3
19-06-2630200,00138,70131,14-1,63 -1,2% ----138,70138,7029 20-2
19-06-26 220,00--151,09-1,63 -1,1% --------0 --
19-06-26 300,00210,00230,88-1,62 -0,7% 227,35231,35210,00210,001 9-12
18-09-26828,000,210,30-0,03 -10,0% ----0,210,2120 14:18
18-09-262730,000,500,320,00 0,0% ----0,500,466 23-3
18-09-264335,000,420,48-0,03 -6,3% ----0,420,422 16:20
18-09-266240,000,600,73-0,07 -9,6% ----0,690,6013 11:59
18-09-26745,000,961,11-0,14 -12,6% ----0,960,962 16:20
18-09-2622950,001,391,73-0,22 -12,7% ----1,451,3934 15:47
18-09-2612152,002,292,07-0,29 -14,0% ----2,392,2084 16-4
18-09-2638254,002,122,48-0,34 -13,7% ----2,122,121 17-4
18-09-2649255,002,182,71-0,41 -15,1% 2,112,382,412,1822 14:52
18-09-2637156,002,572,93-0,41 -14,0% 2,302,582,632,576 10:12
18-09-266158,003,333,51-0,50 -14,2% 2,803,103,333,244 16-4
18-09-2616560,003,334,09-0,45 -11,0% ----3,553,3325 14:52
18-09-2648365,004,745,89-0,55 -9,3% ----5,104,7410 15:33
18-09-2614370,007,278,34-0,82 -9,8% 0,90--8,406,8337 16:56
18-09-2633275,0010,3511,36-1,01 -8,9% 10,0010,6010,3510,3510 17-4
18-09-2620880,0013,4014,86-1,15 -7,7% 13,3513,8513,4013,402 10:51
18-09-2616685,0018,7518,83-1,30 -6,9% ----18,7518,751 16-4
18-09-2612490,0023,4023,08-1,40 -6,1% ----24,0023,4011 16-4
18-09-267995,0025,1427,58-1,47 -5,3% ----25,1425,141 13:09
18-09-26116100,0036,4032,27-1,58 -4,9% ----36,4036,402 8-4
18-09-2696105,0043,8736,99-1,55 -4,2% ----43,8743,871 13-4
18-09-2644110,0045,8041,80-1,59 -3,8% ----45,8045,801 23-3
18-09-2647115,0047,4546,74-1,62 -3,5% ----47,4547,4510 16-4
18-09-2676120,0052,3551,59-1,61 -3,1% ----52,3552,3510 16-4
18-09-2615130,0069,0061,43-1,62 -2,6% ----69,0069,001 26-3
18-09-2624140,0070,8071,31-1,64 -2,3% 69,3070,1570,8070,8015 4-2
18-09-2612160,0093,4091,22-1,64 -1,8% ----93,4093,4012 6-2
18-09-26 180,00--111,16-1,64 -1,5% --------0 --
18-12-2610128,000,430,44-0,05 -11,4% ----0,430,431 13-4
18-12-268130,000,460,49-0,04 -8,2% ----0,460,465 16-4
18-12-263935,001,170,76-0,08 -10,5% ----1,171,174 25-3
18-12-2636440,001,621,15-0,13 -11,3% ----1,621,622 23-3
18-12-261.57145,001,661,70-0,16 -9,4% 0,56--1,661,653 16-4
18-12-261.01350,002,292,54-0,28 -11,0% 2,102,302,292,2935 17-4
18-12-265052,002,602,96-0,31 -10,5% 0,85--2,662,6020 11:36
18-12-263354,003,173,47-0,43 -12,4% ----3,173,175 17-4
18-12-268055,003,153,75-0,44 -11,7% 3,143,393,153,152 16:42
18-12-266856,003,314,01-0,48 -12,0% 1,00--3,643,3140 15:36
18-12-2629858,003,844,61-0,45 -9,8% ----4,273,8428 15:36
18-12-2665560,004,605,27-0,52 -9,9% 4,544,974,624,3523 16:48
18-12-2665265,006,377,27-0,74 -10,2% ----6,856,304 16:56
18-12-2663970,008,459,73-0,78 -8,0% 0,60--9,258,4513 16:01
18-12-269375,0011,4012,73-1,04 -8,2% 11,4511,8012,2011,15162 16:28
18-12-2653280,0014,2016,12-1,10 -6,8% 14,7015,3014,6014,202 15:39
18-12-2614485,0018,4019,88-1,27 -6,4% ----18,4018,405 16:57
18-12-2681590,0021,8523,87-1,26 -5,3% ----21,8521,8511 14:37
18-12-267395,0032,2528,24-1,37 -4,9% ----32,6032,256 2-4
18-12-26521100,0029,9532,70-1,42 -4,3% ----29,9529,952 16:05
18-12-26325110,0039,6142,04-1,53 -3,6% ----39,6139,6116 12:48
18-12-26153120,0049,4751,67-1,57 -3,0% ----49,4749,471 11:49
18-12-26289130,0068,3061,42-1,57 -2,6% ----68,3068,301 26-3
18-12-26156140,0071,8071,28-1,61 -2,3% ----71,8071,8020 16-4
18-12-2672160,0098,0091,18-1,63 -1,8% ----98,0098,001 25-3
18-12-261.299180,00112,80111,12-1,63 -1,5% 109,15110,00112,80112,8030 16-4
18-12-26 200,00111,10131,07-1,64 -1,3% ----111,10111,102 29-12
18-12-26 220,00--151,01-1,63 -1,1% --------0 --
18-12-26 300,00207,00230,77-1,62 -0,7% 227,35231,35207,00205,0050 10-11
19-03-27128,000,750,62-0,07 -11,3% --0,920,750,751 13-4
19-03-27130,001,000,73-0,08 -11,0% ----1,001,001 30-3
19-03-27135,001,301,08-0,14 -13,0% ----1,301,301 7-4
19-03-27140,002,301,57-0,17 -10,8% ----2,302,301 27-3
19-03-27 45,00--2,29-0,23 -10,0% --------0 --
19-03-27 50,002,973,27-0,33 -10,1% ----2,972,9710 17-4
19-03-27 52,00--3,77-0,34 -9,0% --------0 --
19-03-27 54,00--4,31-0,44 -10,2% --------0 --
19-03-27 56,00--4,90-0,53 -10,8% 4,234,61----0 --
19-03-27658,005,555,52-0,49 -8,9% 4,855,205,555,551 16-4
19-03-27460,007,456,25-0,58 -9,3% ----7,457,451 15-4
19-03-271165,0010,858,37-0,79 -9,4% ----10,8510,8510 9-4
19-03-271470,0013,3910,94-0,86 -7,9% ----13,3913,394 2-4
19-03-27 75,00--13,88-0,90 -6,5% --------0 --
19-03-27 80,00--17,15-1,00 -5,8% --------0 --
19-03-27 85,00------ -- --------0 --
19-03-27790,0022,9024,78-1,28 -5,2% ----22,9022,9024 13:35
19-03-27 100,00--33,26-1,41 -4,2% 31,0032,65----0 --
19-03-2732110,0039,9642,38-1,51 -3,6% ----39,9639,9616 12:48
18-06-27730,001,101,02+0,03 +2,9% ----1,101,101 15-4
18-06-278840,003,012,19-0,17 -7,8% 0,45--3,013,0112 26-3
18-06-2736845,002,633,01-0,20 -6,6% ----2,632,6310 14:40
18-06-2714050,003,704,30-0,46 -10,7% 3,463,973,923,7013 12:32
18-06-2711955,005,205,65-0,49 -8,7% 1,00--5,505,202 17-4
18-06-2745460,007,407,52-0,63 -8,4% ----8,157,404 16-4
18-06-2728470,0011,3512,23-0,80 -6,5% ----11,3511,354 12:06
18-06-2722780,0017,5018,32-0,97 -5,3% ----17,5017,501 10:19
18-06-2742490,0024,1525,47-1,06 -4,2% ----24,7024,152 12:07
18-06-27139100,0032,5533,87-1,50 -4,4% ----32,5531,9023 16:53
18-06-2788110,0041,0042,71-1,42 -3,3% ----41,0041,001 10:41
18-06-27112120,0055,4552,11-1,57 -3,0% ----56,2555,4517 15-4
18-06-2729140,0069,3571,40-1,59 -2,2% ----69,3569,3520 16:13
18-06-2743160,0097,4091,18-1,59 -1,7% ----97,4097,401 11-2
18-06-27 180,00--111,09-1,58 -1,4% --------0 --
18-06-27 200,00--131,01-1,55 -1,2% --------0 --
18-06-27 220,00103,70150,95-1,55 -1,0% ----103,70103,701 18-9
18-06-27 300,00--230,69-1,51 -0,7% 226,35232,35----0 --
17-12-273630,001,741,55-0,19 -12,3% ----1,741,741 14-4
17-12-2710840,003,573,09-0,21 -6,8% ----3,573,571 14-4
17-12-271045,004,804,26-0,34 -8,0% ----4,804,801 15-4
17-12-276350,006,205,62-0,22 -3,9% 1,20--6,606,2012 15-4
17-12-2715355,007,407,47-0,63 -8,4% 1,50--7,407,401 16-4
17-12-2727160,008,909,25-0,64 -6,9% ----9,358,906 17-4
17-12-2753870,0012,9514,21-0,76 -5,3% ----13,8012,9527 15:13
17-12-2726780,0019,9720,04-0,83 -4,1% ----19,9719,971 17-4
17-12-2716790,0026,9727,04-0,99 -3,7% ----26,9726,972 17-4
17-12-27158100,0035,2535,04-1,13 -3,2% ----35,2535,2520 16-4
17-12-27191110,0045,0043,56-1,35 -3,1% ----45,0045,001 10-3
17-12-276120,0058,0052,59-1,42 -2,7% ----58,0058,001 27-3
17-12-2717140,0073,5571,55-1,51 -2,1% ----73,5573,551 3-3
15-12-28 30,00--2,54-0,08 -3,1% --------0 --
15-12-28540,004,904,72-0,22 -4,7% ----4,904,902 17-3
15-12-28245,006,006,25-0,39 -6,2% ----6,006,001 27-2
15-12-28250,009,788,07-0,58 -7,2% ----9,789,782 24-3
15-12-28655,0011,7810,00-0,56 -5,6% ----11,7811,782 24-3
15-12-283760,0011,4012,01-0,68 -5,7% ----11,4011,403 10:31
15-12-281270,0017,4517,02-0,97 -5,7% ----17,4517,451 12-3
15-12-28380,0026,6022,95-0,91 -4,0% ----26,6026,601 13-4
15-12-28 90,00--29,73-0,68 -2,3% --------0 --
15-12-2850100,0039,5036,86-1,06 -2,9% ----39,5039,5050 8-4
15-12-28 110,00--45,01-1,21 -2,7% --------0 --
15-12-282120,0053,7053,62-1,33 -2,5% ----53,7053,602 16-4
21-12-29 30,00--4,40-0,47 -10,7% --------0 --
21-12-294940,007,107,15-0,63 -8,8% ----7,107,101 2-3
21-12-294145,009,108,80-0,77 -8,8% ----9,109,101 6-3
21-12-29450,0012,1010,60-0,83 -7,8% ----12,1012,104 1-4
21-12-29 55,00--12,65-0,98 -7,7% --------0 --
21-12-29260,0015,0014,85-1,05 -7,1% ----15,0015,002 15-4
21-12-29570,0020,5519,32-0,64 -3,3% ----20,5520,553 8-4
21-12-294380,0024,0025,27-0,85 -3,4% ----24,0024,004 13:56
21-12-29 90,00--31,85-0,86 -2,7% --------0 --
21-12-29 100,00--38,79-0,59 -1,5% --------0 --
21-12-29 120,00--54,98-1,01 -1,8% --------0 --
21-12-29 150,00--83,07-1,94 -2,3% --------0 --
20-12-30330,004,605,22-0,34 -6,5% ----4,604,601 18-3
20-12-301140,008,308,17-0,30 -3,7% ----8,408,304 26-2
20-12-30245,0011,009,87-0,40 -4,1% ----11,0011,001 30-3
20-12-301350,0012,2511,87-0,37 -3,1% ----12,2512,153 13-4
20-12-30 55,00--13,95-0,53 -3,8% --------0 --
20-12-30660,0016,5016,20-0,60 -3,7% ----16,5016,503 15-4
20-12-301770,0022,9021,22-0,58 -2,7% ----22,9022,901 26-3
20-12-30280,0028,0627,15-0,85 -3,1% ----28,0628,061 19-3
20-12-30390,0034,6033,40-0,56 -1,7% ----34,6034,601 15-4
20-12-3014100,0038,2040,29-0,69 -1,7% ----38,2038,201 17-4
20-12-30 120,00--56,02+0,42 +0,7% --------0 --
20-12-30 150,00--82,61+0,97 +1,2% --------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?