Close sub menu
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 92,7691,16+1,60 +1,8% 93,8691,461.119.91517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-11-2025)
Totaal volume 2.062 (1.188 Calls, 874 Puts)
Totaal open interest bij opening 42.406 (28.962 Calls, 13.444 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 45,00--0,01-- -- --------0 --
21-11-25 50,00--0,02-- -- --0,10----0 --
21-11-25 55,00--0,01-- -- --------0 --
21-11-25 56,00------ -- ---------- --
21-11-25 58,00------ -- ---------- --
21-11-25 60,00--0,01-- -- --------0 --
21-11-25 64,00------ -- ---------- --
21-11-25 68,00--0,01-- -- --------0 --
21-11-255070,000,230,02-- -- --0,100,240,2342 1-9
21-11-25 72,00------ -- ---------- --
21-11-25 74,00------ -- ---------- --
21-11-255176,000,100,03-- -- ----0,100,101 10-11
21-11-25 78,00------ -- ---------- --
21-11-251080,000,050,02-- -- ----0,050,051 18-11
21-11-25 82,00--0,06-- -- --------0 --
21-11-258184,000,030,030,00 0,0% ----0,030,036 20-11
21-11-25 85,00--0,06-- -- --------0 --
21-11-25286,000,050,01-- -- --0,090,050,051 20-11
21-11-25 87,00--0,02-- -- --0,09----0 --
21-11-251.28188,000,020,07-0,05 -71,4% --0,090,020,021 21-11
21-11-251189,000,250,17-- -- --0,100,250,252 20-11
21-11-259290,000,020,33-0,31 -93,9% --0,100,280,0215 21-11
21-11-254391,000,220,64-0,42 -65,6% --0,100,590,229 21-11
21-11-256592,000,071,21-1,14 -94,2% 0,010,080,500,0729 17:01
21-11-254193,000,511,99-1,75 -87,9% 0,320,721,200,3346 17:27
21-11-25 94,00------ -- ---------- --
21-11-2515595,002,753,85-1,61 -41,8% 2,212,652,752,154 15:56
21-11-254896,003,294,84-1,60 -33,1% 3,163,594,002,5523 15:27
21-11-25797,005,915,84-1,60 -27,4% 4,154,695,915,911 18-11
21-11-2521598,005,366,84-1,60 -23,4% 5,155,656,204,5043 16:58
21-11-25299,006,317,84-1,60 -20,4% 6,156,656,656,312 17:01
21-11-25123100,008,008,84-1,60 -18,1% 7,157,708,006,6017 16:26
21-11-25 101,00--9,84-1,60 -16,3% 8,108,75----0 --
21-11-2522102,009,5010,84-1,60 -14,8% 9,059,809,508,6510 17:26
21-11-25 103,00--11,84-1,60 -13,5% 10,0010,80----0 --
21-11-2536104,0011,3012,84-1,60 -12,5% 11,0011,8511,3010,605 15:19
21-11-25 105,00--13,84-1,60 -11,6% 11,9512,90----0 --
21-11-2534106,0013,1514,84-1,60 -10,8% 13,0013,8513,7513,158 14:22
21-11-2591108,0015,4016,84-1,60 -9,5% 15,0015,8515,5014,9114 17:07
21-11-2538110,0017,2018,84-1,60 -8,5% 17,0017,8517,2017,201 21-11
21-11-252112,0021,9520,84-1,60 -7,7% 19,0019,8521,9521,951 18-11
21-11-2514114,0020,6322,84-1,60 -7,0% 21,0021,8520,6320,631 13:11
21-11-251116,0025,0024,84-1,60 -6,4% 23,0023,8525,0025,001 20-11
21-11-253118,0022,7626,84-1,60 -6,0% 25,0025,8522,9522,768 12-11
21-11-258120,0029,4528,84-1,60 -5,5% 27,0027,8529,4529,451 18-11
21-11-25 125,0028,6133,84-1,60 -4,7% 31,6033,3528,6128,611 7-11
21-11-25 130,0038,5938,84-1,60 -4,1% 36,6038,3538,5938,592 19-11
21-11-25 140,0028,2548,84-1,60 -3,3% 46,6048,3528,2528,251 19-8
21-11-25 150,00--58,84-1,60 -2,7% 55,4059,40----0 --
19-12-25 35,00--0,04-0,02 -50,0% --0,11----0 --
19-12-25 40,00--0,05-0,02 -40,0% --0,11----0 --
19-12-25 45,00--0,06-0,02 -33,3% --0,13----0 --
19-12-25650,000,120,01+0,04 +400,0% --0,120,120,126 4-9
19-12-25955,000,090,02+0,04 +200,0% ----0,090,076 31-10
19-12-25 58,00--0,03+0,03 +100,0% --0,20----0 --
19-12-251060,000,230,04+0,03 +75,0% --0,160,240,2310 28-8
19-12-25 64,00--0,07+0,02 +28,6% --------0 --
19-12-25 68,00--0,11+0,01 +9,1% 0,010,26----0 --
19-12-253470,000,250,17-0,03 -17,6% 0,050,270,250,2510 15:03
19-12-25 72,00--0,21-0,02 -9,5% 0,080,33----0 --
19-12-25 75,00------ -- ---------- --
19-12-25 78,00--0,39-0,01 -2,6% 0,270,47----0 --
19-12-2513780,000,510,54-0,06 -11,1% 0,400,580,510,5120 16:14
19-12-251882,000,570,76-0,11 -14,5% 0,550,740,570,571 21-11
19-12-252284,000,881,07-0,18 -16,8% 0,780,980,930,88233 14:37
19-12-2513185,001,001,25-0,20 -16,0% 0,931,151,031,0046 17:15
19-12-252686,001,191,51-0,26 -17,2% 1,121,361,351,0715 17:13
19-12-254388,001,602,08-0,38 -18,3% ----1,701,5529 14:08
19-12-2514490,002,602,80-0,51 -18,2% 2,162,392,602,1058 16:15
19-12-254092,003,053,73-0,70 -18,8% ----3,052,849 15:43
19-12-2510294,003,654,87-0,89 -18,3% ----3,783,658 12:59
19-12-25 95,00------ -- ---------- --
19-12-2511796,005,306,21-1,08 -17,4% ----5,304,7520 15:56
19-12-25 98,00------ -- ---------- --
19-12-25350100,008,119,41-1,37 -14,6% 7,908,408,208,114 17:27
19-12-2538102,009,8911,19-1,46 -13,0% ----9,899,803 15:41
19-12-2559104,0010,9013,05-1,51 -11,6% 11,3012,0010,9010,901 21-11
19-12-2569105,0013,8014,00-1,53 -10,9% 12,3512,8013,8013,802 19-11
19-12-2570106,0013,8514,96-1,55 -10,4% 10,65--13,8513,853 21-11
19-12-2554108,0015,0016,91-1,58 -9,3% 15,2015,8015,0015,002 21-11
19-12-25323110,0017,6018,87-1,59 -8,4% 17,0517,9017,6017,4513 21-11
19-12-2553112,0020,7520,85-1,59 -7,6% 19,0519,6521,2020,7014 20-11
19-12-2526114,0020,6422,84-1,59 -7,0% 21,0521,6020,6420,641 13:11
19-12-25152115,0024,0023,84-1,60 -6,7% 22,0522,7524,0024,003 18-11
19-12-2529116,0023,3424,84-1,60 -6,4% ----23,3423,342 14-11
19-12-251118,0025,0026,84-1,60 -6,0% 25,0025,8525,0025,001 10-11
19-12-25142120,0027,4028,84-1,60 -5,5% 27,0027,7027,4027,404 17:27
19-12-251125,0027,8033,84-1,60 -4,7% 32,0032,8527,8027,801 10-11
19-12-2597130,0038,8038,84-1,60 -4,1% 37,1537,7038,8538,802 20-11
19-12-252140,0049,0548,84-1,60 -3,3% 47,0047,8549,0549,051 20-11
19-12-2544150,0058,5058,84-1,60 -2,7% ----58,5058,505 20-11
19-12-25250160,0063,7068,84-1,60 -2,3% 67,0067,7063,7063,701 10-11
19-12-257170,0055,3078,84-1,60 -2,0% 77,0077,8555,3055,30200 1-10
19-12-252180,0071,2588,84-1,60 -1,8% 87,0087,8571,2571,252 16-10
19-12-25 190,0045,6998,84-1,60 -1,6% ----45,6945,691 5-3
19-12-25 200,0080,70108,84-1,60 -1,5% ----80,7080,701 8-8
19-12-25 220,0047,25128,84-1,60 -1,2% 125,40129,4047,2547,251 21-2
19-12-25 240,00--148,84-1,60 -1,1% 145,40149,40----0 --
16-01-26 40,00--0,02+0,07 +350,0% --0,13----0 --
16-01-26 45,00--0,04+0,07 +175,0% --0,15----0 --
16-01-261550,000,080,07+0,06 +85,7% --0,150,080,0810 18-11
16-01-26 55,00--0,11+0,03 +27,3% 0,010,22----0 --
16-01-26 58,00--0,14+0,02 +14,3% 0,020,27----0 --
16-01-26460,000,160,170,00 0,0% 0,080,230,160,164 14-11
16-01-26 64,00--0,23-0,02 -8,7% 0,090,34----0 --
16-01-2610068,000,260,30-0,02 -6,7% 0,210,370,280,26100 12-11
16-01-26270,000,370,36-0,03 -8,3% 0,270,420,370,372 11-11
16-01-26 72,00--0,44-0,04 -9,1% 0,330,48----0 --
16-01-263076,000,740,69-0,09 -13,0% 0,520,670,890,743 19-11
16-01-26 78,00--0,87-0,11 -12,6% 0,660,83----0 --
16-01-262280,001,021,12-0,15 -13,4% 0,871,031,020,965 15:57
16-01-26 82,00--1,46-0,22 -15,1% 1,111,31----0 --
16-01-266684,001,951,89-0,29 -15,3% 1,451,711,951,951 20-11
16-01-261286,002,212,41-0,36 -14,9% 1,902,132,212,211 14-11
16-01-261788,003,163,05-0,46 -15,1% 2,462,693,163,165 20-11
16-01-264690,003,013,86-0,60 -15,5% 3,123,393,303,003 12:39
16-01-266492,003,724,79-0,71 -14,8% ----3,723,721 17-11
16-01-267394,004,805,89-0,85 -14,4% 4,945,254,804,801 17-11
16-01-266096,005,997,16-1,00 -14,0% 6,106,455,995,995 21-11
16-01-261798,008,708,56-1,12 -13,1% 7,357,758,708,702 20-11
16-01-2646100,009,2510,12-1,27 -12,5% 8,809,109,508,7512 15:59
16-01-262102,0010,8511,74-1,34 -11,4% 10,3010,7510,8510,851 14-11
16-01-2624104,006,3513,48-1,42 -10,5% 11,8012,706,356,3520 7-11
16-01-2641106,0013,7515,27-1,46 -9,6% ----13,7513,759 14:53
16-01-2615108,0017,4517,13-1,50 -8,8% ----17,4517,451 20-11
16-01-26115110,0019,1019,03-1,54 -8,1% 17,4017,9019,1019,1050 20-11
16-01-2620112,0015,9320,96-1,56 -7,4% 19,1020,0515,9315,935 10-11
16-01-262114,0020,0522,91-1,56 -6,8% 21,0522,0020,0520,051 13-11
16-01-2611116,0023,2524,89-1,58 -6,3% 23,2523,8023,2523,256 14:37
16-01-2622118,0024,5926,87-1,59 -5,9% 25,2025,6524,5924,591 13:05
16-01-2613120,0027,8028,85-1,59 -5,5% 27,2027,6027,8027,8010 15:59
16-01-261130,0038,8038,84-1,60 -4,1% 37,0037,8538,8038,801 20-11
16-01-26 140,0033,2548,84-1,60 -3,3% 45,4049,4033,2533,2510 6-11
16-01-26 150,00--58,84-1,60 -2,7% 55,4059,40----0 --
20-03-26 28,00--0,04-0,03 -75,0% --0,16----0 --
20-03-26 30,00--0,06-0,05 -83,3% --0,17----0 --
20-03-26 35,00--0,10-0,06 -60,0% --------0 --
20-03-26 40,00--0,15-0,03 -20,0% 0,050,26----0 --
20-03-26745,000,230,24-0,02 -8,3% 0,150,300,230,237 10-11
20-03-261650,000,300,32-0,01 -3,1% 0,240,400,300,3010 20-11
20-03-262055,000,490,44-0,02 -4,5% ----0,490,4920 18-11
20-03-26960,000,580,62-0,04 -6,5% 0,480,660,580,581 20-11
20-03-26165,000,890,89-0,07 -7,9% 0,680,900,890,891 19-11
20-03-26570,001,251,32-0,11 -8,3% 1,081,241,251,251 19-11
20-03-26 75,00------ -- ---------- --
20-03-264580,002,773,03-0,31 -10,2% 2,582,802,772,771 21-11
20-03-2614685,004,004,49-0,44 -9,8% ----4,004,001 21-11
20-03-2611390,006,106,44-0,62 -9,6% ----6,106,102 16:16
20-03-26 95,00------ -- ---------- --
20-03-26345100,0011,4512,19-1,05 -8,6% 2,03--11,4511,451 21-11
20-03-26251105,0014,6515,91-1,24 -7,8% 14,6015,0015,0114,605 17:23
20-03-26229110,0018,6520,11-1,42 -7,1% 18,6018,9518,6518,651 17:23
20-03-26170115,0024,4024,52-1,47 -6,0% 22,9023,4024,4024,401 19-11
20-03-26180120,0027,9029,18-1,52 -5,2% ----27,9027,901 21-11
20-03-26278130,0036,9038,90-1,58 -4,1% ----36,9036,901 13:20
20-03-2646140,0034,4048,84-1,60 -3,3% 47,2047,6034,4034,401 31-10
20-03-2627150,0044,0058,84-1,60 -2,7% 57,0057,8544,0044,007 6-11
20-03-26 160,0044,3068,84-1,60 -2,3% 65,4069,4044,3044,301 18-9
20-03-26 170,0016,0078,84-1,60 -2,0% ----16,0016,001 28-5
20-03-26 180,0065,5088,84-1,60 -1,8% 85,4089,4065,5065,501 22-9
20-03-26 200,00--108,84-1,60 -1,5% 105,40109,40----0 --
20-03-26 220,00--128,84-1,60 -1,2% 125,40129,40----0 --
19-06-26 28,00--0,10+0,04 +40,0% --------0 --
19-06-26 30,00--0,18-0,01 -5,6% --------0 --
19-06-26135,000,250,25-0,01 -4,0% 0,160,330,250,251 18-11
19-06-26140,000,320,31+0,03 +9,7% 0,260,440,320,321 10-11
19-06-26145,000,270,48-0,01 -2,1% ----0,270,271 29-10
19-06-26250,000,560,64-0,01 -1,6% 0,520,710,560,561 10-11
19-06-26655,000,890,87-0,03 -3,4% 0,730,930,890,891 20-11
19-06-26360,001,001,22-0,07 -5,7% 0,991,251,001,001 7-11
19-06-26165,001,491,72-0,10 -5,8% 1,491,711,491,491 17-11
19-06-262470,002,642,46-0,16 -6,5% 2,152,382,642,641 18-11
19-06-26 75,00------ -- ---------- --
19-06-2653180,004,904,84-0,35 -7,2% ----4,904,901 20-11
19-06-265185,006,006,60-0,50 -7,6% 5,906,256,006,001 21-11
19-06-268790,008,108,75-0,61 -7,0% 8,058,308,108,102 13:26
19-06-26 95,00------ -- ---------- --
19-06-26489100,0014,3014,54-0,93 -6,4% 13,5013,8514,3014,3014 19-11
19-06-2680105,0017,2818,07-1,12 -6,2% 16,8517,3017,2817,284 16:31
19-06-2666110,0021,1721,92-1,21 -5,5% ----21,2321,177 16:29
19-06-26420115,0025,8526,05-1,31 -5,0% 24,6525,1525,8525,851 20-11
19-06-26561120,0028,8030,39-1,38 -4,5% 29,0029,4029,1028,8012 13:20
19-06-26604130,0035,2539,53-1,48 -3,7% 38,0538,5035,2535,2520 11-11
19-06-2681140,0047,3049,07-1,55 -3,2% 47,5047,9547,3047,302 13:42
19-06-2641150,0054,2058,87-1,58 -2,7% 57,2057,7054,2054,202 10-11
19-06-2622160,0052,4568,84-1,60 -2,3% 66,9567,9052,4552,453 6-11
19-06-26 170,0054,7578,84-1,60 -2,0% ----54,9554,752 18-9
19-06-261180,0085,8088,84-1,60 -1,8% 87,0087,8585,8085,801 11-11
19-06-26 200,00108,00108,84-1,60 -1,5% 106,85108,00108,00108,001 16:14
19-06-26 220,00--128,84-1,60 -1,2% --------0 --
19-06-26 300,00189,50208,84-1,60 -0,8% 205,40209,40189,50189,501 27-8
18-09-26 28,00--0,24-0,01 -4,2% 0,100,37----0 --
18-09-26130,000,250,270,00 0,0% ----0,250,251 19-11
18-09-26 35,00------ -- ---------- --
18-09-26840,000,510,49+0,02 +4,1% 0,390,640,510,516 18-11
18-09-26 45,00--0,70-0,02 -2,9% 0,500,81----0 --
18-09-26 50,00--0,94-0,03 -3,2% 0,721,04----0 --
18-09-26 55,00--1,29-0,05 -3,9% 1,111,34----0 --
18-09-26 60,00--1,77-0,07 -4,0% 1,551,80----0 --
18-09-26165,002,202,46-0,13 -5,3% 2,202,462,202,201 10-11
18-09-26470,002,773,41-0,21 -6,2% 3,093,352,772,771 7-11
18-09-267575,004,544,63-0,29 -6,3% 0,80--4,574,5250 19-11
18-09-264580,006,256,15-0,37 -6,0% ----6,256,253 20-11
18-09-26385,007,628,03-0,51 -6,4% 7,407,807,627,621 15:47
18-09-26990,009,7710,34-0,60 -5,8% 9,559,959,779,771 15:47
18-09-268295,0011,8013,03-0,75 -5,8% 12,1012,5512,1011,705 14-11
18-09-2631100,0015,3816,13-0,89 -5,5% 15,0515,5515,5315,3811 16:31
18-09-2634105,0018,1519,53-0,98 -5,0% ----18,1518,151 13-11
18-09-2647110,0022,1523,24-1,09 -4,7% 22,0522,5522,1521,646 14-11
18-09-2620115,0027,6027,23-1,22 -4,5% 25,8026,5027,6027,601 18-11
18-09-2620120,0031,6031,41-1,30 -4,1% 29,9530,6031,9731,6018 18-11
18-09-264130,0036,2640,22-1,37 -3,4% 38,6539,4536,2636,261 11-11
18-09-2624140,0048,1549,47-1,44 -2,9% 47,9048,7048,1547,994 14-11
18-09-2610160,0065,8068,87-1,58 -2,3% 67,1067,9565,8065,805 11-11
18-09-26 180,00--88,84-1,60 -1,8% 85,4089,40----0 --
18-12-261350,001,121,23-0,01 -0,8% ----1,121,122 17-11
18-12-26 55,00--1,69-0,06 -3,6% 1,471,79----0 --
18-12-26760,002,442,31-0,10 -4,3% 2,042,372,442,441 18-11
18-12-262470,004,304,21-0,22 -5,2% ----4,304,301 20-11
18-12-2612780,006,627,20-0,37 -5,1% 1,26--6,626,4616 13:02
18-12-265990,0011,0511,59-0,72 -6,2% ----11,0511,051 15:56
18-12-26392100,0016,5017,38-0,86 -4,9% 16,2516,7016,5016,505 15:16
18-12-26247110,0024,4524,36-1,05 -4,3% 23,0523,6024,4524,452 20-11
18-12-26106120,0032,2032,31-1,23 -3,8% 30,7531,4532,2032,009 20-11
18-12-26212130,0039,6640,91-1,45 -3,5% 39,4539,9539,6639,661 21-11
18-12-26149140,0048,7649,96-1,40 -2,8% ----48,7648,761 21-11
18-12-2647160,0067,3069,01-1,55 -2,2% 67,3567,8567,4567,304 14-11
18-12-2621180,0085,9088,84-1,60 -1,8% 87,0087,8585,9085,902 13-11
18-12-26 200,00105,00108,84-1,60 -1,5% 104,40110,40105,00105,0025 10-11
18-12-26 220,00--128,84-1,60 -1,2% 124,40130,40----0 --
18-12-26 300,00207,00208,84-1,60 -0,8% 204,40210,40207,00205,0050 10-11
18-06-27250,001,921,90-0,01 -0,5% 1,452,171,921,921 18-11
18-06-27 55,00--2,64-0,15 -5,7% --------0 --
18-06-27460,002,503,38-0,10 -3,0% 2,883,602,502,501 6-11
18-06-276170,005,005,66-0,21 -3,7% 5,005,855,354,9736 15:57
18-06-279880,009,109,00-0,42 -4,7% 8,108,909,209,1075 18-11
18-06-2724690,0013,5013,66-0,84 -6,1% 12,4013,3013,5013,252 18-11
18-06-27117100,0019,4719,34-0,66 -3,4% 17,9018,7019,6019,472 18-11
18-06-2757110,0025,4526,22-0,86 -3,3% 24,4025,8025,4525,451 17-11
18-06-2739120,0033,0533,91-1,27 -3,7% 31,9533,3533,0533,051 17-11
18-06-2721140,0050,5050,91-1,28 -2,5% 48,9050,6550,5050,501 20-11
18-06-2742160,0069,2569,52-1,70 -2,4% ----69,2569,254 19-11
18-06-27 180,00--88,85-1,61 -1,8% --------0 --
18-06-27 200,00--108,84-1,60 -1,5% --------0 --
18-06-27 220,00103,70128,84-1,60 -1,2% ----103,70103,701 18-9
18-06-27 300,00--208,84-1,60 -0,8% --------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?