Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties Wolters Kluwer
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Wolters Kluwer* 60,6863,08-2,40 -3,8% 63,0859,681.584.42817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 2.412 (1.580 Calls, 832 Puts)
Totaal open interest bij opening 29.639 (22.981 Calls, 6.658 Puts)
Call / Put ratio 1,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-263128,000,080,01-- -- ----0,080,0818 17-4
19-06-26630,000,17---- -- --0,10----0 10-4
19-06-262635,000,040,01-- -- --------0 19-5
19-06-264940,000,190,02-- -- ----0,190,1914 14-5
19-06-262744,000,060,03-- -- --0,10----0 29-5
19-06-268745,000,040,03+0,01 +33,3% ----0,040,043 10-6
19-06-26 46,000,130,04-- -- --------0 2-6
19-06-26 48,000,120,05-- -- --0,11----0 3-6
19-06-26 50,000,060,07-0,01 -14,3% ----0,060,061 10-6
19-06-26 51,000,160,08-- -- --------0 1-6
19-06-26 52,000,100,09-- -- 0,030,16----1 8-6
19-06-265153,000,100,12-0,03 -25,0% ----0,160,102 10-6
19-06-26 54,000,180,14+0,04 +28,6% --1,200,180,167 10-6
19-06-26 55,000,180,180,00 0,0% ----0,310,185 10-6
19-06-26 56,000,250,24+0,01 +4,2% ----0,380,246 10-6
19-06-26 57,000,510,33+0,18 +54,5% 0,270,400,600,3922 10-6
19-06-26 57,50------ -- ---------- --
19-06-26 58,000,450,40+0,05 +12,5% 0,400,530,740,4516 10-6
19-06-26 58,500,870,47+0,40 +85,1% 0,470,610,870,8012 10-6
19-06-2620859,001,020,54+0,16 +29,6% ----1,020,709 10-6
19-06-26 59,500,760,63+0,13 +20,6% ----1,150,767 10-6
19-06-26 60,000,890,73+0,16 +21,9% 0,505,051,420,85105 10-6
19-06-26 61,001,660,96+0,70 +72,9% ----1,660,9017 10-6
19-06-26 62,001,651,25+0,40 +32,0% 0,13--2,341,6165 10-6
19-06-26 63,001,971,60+0,37 +23,1% 1,822,052,141,9712 10-6
19-06-2645264,002,982,06+0,51 +24,8% 2,342,562,982,981 10-6
19-06-26 65,003,632,57+1,06 +41,2% 2,943,193,633,631 10-6
19-06-26 66,004,733,16+1,57 +49,7% 3,623,874,734,7310 10-6
19-06-26 67,00--3,84-- -- 4,334,66----0 --
19-06-26 68,005,354,56-- -- ----5,355,3511 8-6
19-06-26 70,007,416,18+1,23 +19,9% 5,75--7,417,414 10-6
19-06-26 72,0010,107,98-- -- ----10,1010,101 8-6
19-06-26 74,0010,609,87-- -- --------0 4-6
19-06-26 75,0012,5010,82+1,68 +15,5% ----13,0012,503 10-6
19-06-26 76,0014,6011,79-- -- 12,4013,05----0 20-5
19-06-26 78,0019,4513,75-- -- --------0 12-5
19-06-26 80,0017,3915,73-- -- ----17,3917,391 9-6
19-06-26 85,0020,4020,71-- -- ----20,4020,401 5-6
19-06-26 88,0017,8023,71-- -- 23,9525,45----0 17-4
19-06-26 90,0025,4425,70-- -- ----25,4425,441 5-6
19-06-26 95,0033,1030,70-- -- ----33,4533,104 1-6
19-06-26 100,0038,9035,70-- -- ----38,9038,608 26-5
19-06-26 105,0040,5540,70-- -- ----40,5540,551 5-6
19-06-26 110,0050,5845,70-- -- --------0 13-5
19-06-26 115,0053,0050,70-- -- --------0 18-5
19-06-26 120,0058,6455,70-- -- --------0 22-5
19-06-26 130,0065,2565,70-- -- ----65,2565,253 2-6
19-06-26 140,0075,1275,70-- -- ----75,1275,124 19-5
19-06-26 150,0085,6085,70-- -- ----85,6085,601 19-5
19-06-26 160,0080,3095,70-- -- ----80,3079,9513 29-1
19-06-26 170,00106,30105,70-- -- ----106,30106,301 20-3
19-06-26 180,00119,40115,70-- -- ----119,40119,405 11-5
19-06-26 200,00134,90135,70-- -- ----134,95134,9020 24-4
19-06-26 220,00159,30155,70+1,22 +0,8% --------0 11-5
19-06-26 300,00210,00235,70-25,70 -10,9% --------0 9-12
17-07-26 30,000,070,09-- -- --0,100,070,075 20-5
17-07-26 35,000,080,02-- -- --0,13----0 26-5
17-07-26 40,000,180,06-- -- ----0,180,181 29-5
17-07-26 44,000,320,12-- -- --------3 26-5
17-07-2628045,000,150,14-- -- 0,070,300,150,1540 9-6
17-07-26 46,000,300,16-- -- --------1 4-6
17-07-26 48,000,340,23+0,11 +47,8% ----0,340,342 10-6
17-07-26 50,000,520,34+0,18 +52,9% 0,320,440,520,4523 10-6
17-07-26 51,000,420,40+0,02 +5,0% ----0,420,421 10-6
17-07-26 52,000,550,46+0,09 +19,6% 0,302,500,600,543 10-6
17-07-26 53,000,730,58+0,15 +25,9% 0,580,750,730,735 10-6
17-07-26 54,001,000,69+0,31 +44,9% ----1,000,873 10-6
17-07-265855,001,000,84+0,16 +19,0% 0,891,041,251,008 10-6
17-07-266056,001,160,98+0,18 +18,4% 1,091,241,461,0411 10-6
17-07-26 57,001,381,19+0,19 +16,0% 1,281,471,381,303 10-6
17-07-2615358,001,871,40+0,47 +33,6% 1,561,752,041,609 10-6
17-07-26 59,002,481,68+0,80 +47,6% ----2,482,481 10-6
17-07-26 60,002,902,01+0,89 +44,3% ----2,902,2019 10-6
17-07-26 62,003,052,70+0,35 +13,0% ----3,812,7039 10-6
17-07-26 64,004,103,61+0,49 +13,6% 3,984,164,684,1016 10-6
17-07-26 66,005,204,68-- -- 5,105,455,205,201 8-6
17-07-26 68,007,205,94+1,26 +21,2% ----7,557,203 10-6
17-07-26 70,008,307,36+0,94 +12,8% ----9,008,308 10-6
17-07-26 72,0011,858,90-- -- 9,459,9011,8511,852 29-5
17-07-26 74,009,5010,57-- -- 11,2011,659,509,503 5-6
17-07-26 76,0015,5612,31-- -- --------0 29-5
17-07-26 78,0014,4014,13-- -- --------0 4-6
17-07-26 80,0016,4115,98-- -- 16,6017,2016,4116,412 24-4
17-07-26 84,0017,0019,80-- -- 20,4021,10----0 22-4
17-07-26 88,00--23,72-- -- --------0 --
21-08-26 35,000,220,05-- -- ----0,220,221 29-5
21-08-26 40,000,310,28-- -- ----0,310,312 8-6
21-08-26 45,000,850,53-- -- 0,480,700,850,853 29-5
21-08-26 46,00--0,60-- -- 0,530,83----20 1-6
21-08-26 48,000,820,75-- -- 0,780,970,880,8221 9-6
21-08-26 50,001,301,02+0,28 +27,5% ----1,301,302 10-6
21-08-26 52,001,551,33+0,22 +16,5% ----1,551,552 10-6
21-08-2613754,001,761,73-- -- 1,751,951,761,761 9-6
21-08-26 55,002,351,99+0,36 +18,1% 2,002,262,352,209 10-6
21-08-26 56,002,002,21-- -- ----2,002,001 5-6
21-08-26 57,002,892,51+0,38 +15,1% ----2,892,891 10-6
21-08-26 58,002,532,84-- -- 2,853,132,532,535 5-6
21-08-26 59,003,583,13-- -- 3,203,493,583,5810 8-6
21-08-26 60,003,803,42+0,38 +11,1% ----4,403,8024 10-6
21-08-26 62,005,404,23+1,17 +27,7% ----5,405,402 10-6
21-08-26 64,005,605,19-- -- 5,455,855,605,6025 9-6
21-08-26 66,007,536,30+1,23 +19,5% 6,557,007,536,7612 10-6
21-08-26 68,006,947,48-- -- ----6,946,941 5-6
21-08-26 70,009,608,81-- -- ----9,609,601 9-6
21-08-26 72,0010,7010,22-- -- ----10,7010,702 4-6
21-08-26 76,0015,6713,26-- -- 13,7514,3515,7015,672 20-5
21-08-26 80,0015,4916,63-- -- 17,2017,8516,0015,499 5-6
21-08-26 84,00--20,26-- -- --------0 --
18-09-26 28,000,130,08+0,05 +62,5% 0,020,240,130,135 10-6
18-09-26 30,000,500,11-- -- --------0 23-3
18-09-26 35,000,310,29-- -- ----0,320,312 5-6
18-09-26 40,000,460,43-- -- 0,02--0,460,461 2-6
18-09-26 45,000,900,83+0,07 +8,4% ----0,900,901 10-6
18-09-26 48,001,231,22-- -- 1,221,451,231,232 5-6
18-09-26 50,001,951,53+0,42 +27,5% 0,35--1,951,882 10-6
18-09-26 52,002,281,92+0,36 +18,8% 1,942,152,282,282 10-6
18-09-26 54,002,562,39-- -- 2,442,67----0 4-6
18-09-26 55,003,042,64-- -- ----3,103,042 8-6
18-09-26 56,003,602,94+0,66 +22,4% 3,023,273,603,606 10-6
18-09-26 58,004,503,58+0,92 +25,7% ----4,504,5010 10-6
18-09-26 60,004,304,34-0,04 -0,9% 3,00--4,304,301 10-6
18-09-26 65,007,656,70+0,95 +14,2% ----7,707,606 10-6
18-09-26 70,0011,459,81+1,64 +16,7% 0,90--11,4511,451 10-6
18-09-2638075,0013,1013,44+0,93 +6,9% 14,0014,5013,1013,101 5-6
18-09-26 80,0017,9717,52-- -- 15,00--17,9717,971 5-6
18-09-26 85,0023,3321,95-- -- 22,6523,25----0 4-6
18-09-26 90,0027,8026,57-- -- 27,1027,9527,8027,801 9-6
18-09-26 95,0033,8831,32-- -- ----33,8833,881 1-6
18-09-26 100,0036,1036,13-- -- ----36,1036,101 5-6
18-09-26 105,0043,8041,02-- -- 41,7042,4543,8043,801 26-5
18-09-26 110,0045,8045,89-- -- 46,6547,4545,8045,801 23-3
18-09-26 115,0053,2650,82-- -- ----53,2653,2610 26-5
18-09-26 120,0057,2055,76-- -- ----57,2057,201 4-6
18-09-26 130,0066,7565,70-- -- 66,5567,2066,7565,553 2-6
18-09-26 140,0070,8075,70-- -- 76,0077,5070,8070,8015 4-2
18-09-26 160,0093,4095,70-- -- ----93,4093,4012 6-2
18-09-26 180,00--115,70-- -- --------0 --
18-12-26 28,000,290,290,00 0,0% 0,16--0,290,292 10-6
18-12-26 30,000,450,34-- -- 0,240,45----0 4-6
18-12-26 35,000,800,60-- -- 0,510,72----0 25-5
18-12-26 40,001,320,99-- -- --------0 22-5
18-12-261.59245,001,911,63+0,16 +9,8% 0,56------0 4-6
18-12-26 48,002,382,17-- -- 2,172,422,382,382 9-6
18-12-26 50,002,752,65+0,10 +3,8% 0,63--3,022,7513 10-6
18-12-26 52,003,683,16+0,52 +16,5% 0,85--3,683,681 10-6
18-12-26 54,004,463,75+0,71 +18,9% 3,834,054,464,461 10-6
18-12-2620955,004,404,08-- -- 4,174,394,404,401 9-6
18-12-26 56,005,214,41+0,80 +18,1% 1,20--5,215,211 10-6
18-12-2634058,005,405,22-- -- 5,305,605,404,956 5-6
18-12-26 60,006,755,96+0,79 +13,3% 3,00--6,756,751 10-6
18-12-2674765,009,008,41+0,59 +7,0% 8,759,109,009,001 10-6
18-12-26 70,0012,6511,39+1,26 +11,1% 0,60--12,6512,651 10-6
18-12-26 75,0015,5014,88+0,62 +4,2% 15,3015,8515,5015,501 10-6
18-12-26 80,0019,8218,75-- -- 1,26--19,8219,821 9-6
18-12-26 85,0025,0022,91-- -- --------0 26-5
18-12-26 90,0028,3027,27-- -- ----28,3028,301 9-6
18-12-26 95,0032,0031,81-- -- ----32,0032,001 5-6
18-12-26 100,0038,7536,53-- -- --------0 4-6
18-12-26310110,0049,0046,11+1,19 +2,6% ----49,0049,001 18-5
18-12-26147120,0057,6055,85+1,22 +2,2% ----57,6057,601 10-6
18-12-26 130,0066,3065,70-- -- --------0 4-6
18-12-26 140,0079,3575,70-- -- --------0 28-5
18-12-26 160,0098,5095,70-- -- --------0 26-5
18-12-26 180,00118,25115,70-- -- --------0 1-6
18-12-26 200,00111,10135,70-24,60 -18,1% --------0 29-12
18-12-26 220,00--155,70-- -- --------0 --
18-12-26 300,00237,80235,70-- -- ----237,80237,801 21-5
19-03-27 28,000,630,50-- -- --------0 25-5
19-03-27 30,000,700,56-- -- 0,470,730,700,701 8-6
19-03-27 35,001,270,99-- -- 0,861,09----0 27-5
19-03-27 40,001,991,58-- -- --------0 27-5
19-03-27 45,002,812,43-- -- --------0 26-5
19-03-27 48,003,413,25+0,16 +4,9% 3,033,273,453,4120 10-6
19-03-27 50,003,803,61-- -- 3,583,88----0 4-6
19-03-27 52,004,694,20+0,49 +11,7% 4,204,494,694,6632 10-6
19-03-27 54,004,804,91-- -- --------0 2-6
19-03-27 56,005,505,63-- -- --------2 9-6
19-03-27 58,006,606,44-- -- 6,506,90----0 4-6
19-03-275160,007,707,29+0,36 +4,9% 7,407,857,807,702 9-6
19-03-27 65,0010,509,75+0,75 +7,7% ----10,5010,504 10-6
19-03-27 70,0015,0212,75-- -- --------0 28-5
19-03-27 75,0017,9016,09-- -- 16,4016,95----0 25-5
19-03-27 80,0022,7519,80-- -- 20,2020,75----0 8-5
19-03-27 85,0025,9023,79-- -- --------0 21-5
19-03-27 90,0032,1028,01-- -- --------0 15-5
19-03-27 100,0039,4436,97-- -- --------0 22-5
19-03-27 110,0045,7546,38-- -- 47,1047,85----0 28-4
18-06-27 30,000,920,920,00 0,0% ----0,920,902 10-6
18-06-27 35,00--1,48-- -- 1,331,57----0 --
18-06-2715740,002,312,26+0,05 +2,2% 2,182,392,312,2720 10-6
18-06-27 45,003,363,35-- -- 3,243,533,363,3610 9-6
18-06-27 50,004,754,77-- -- 0,63--4,754,702 9-6
18-06-2739455,007,256,61+0,64 +9,7% 6,607,107,257,256 10-6
18-06-27 60,008,958,79-- -- --------0 4-6
18-06-27 70,0013,9014,19-- -- 1,00--13,9013,902 2-6
18-06-27 80,0020,9021,06-- -- ----20,9020,9010 5-6
18-06-27 90,0031,0029,05+1,95 +6,7% ----31,0031,003 10-6
18-06-27 100,0039,9037,79+2,11 +5,6% ----39,9039,904 10-6
18-06-27 110,0049,3047,02+2,28 +4,8% ----49,3049,301 10-6
18-06-27 120,0059,5956,40-- -- ----60,0059,5974 29-5
18-06-2753140,0078,4075,75+1,17 +1,5% --------0 1-6
18-06-27 160,0097,4095,70-- -- ----97,4097,401 11-2
18-06-27 180,00--115,70-- -- --------0 --
18-06-27 200,00--135,70-- -- --------0 --
18-06-27 220,00103,70155,70-52,00 -33,4% --------0 18-9
18-06-27 300,00--235,70-- -- --------0 --
17-12-274730,002,361,59-- -- 1,391,862,382,362 14-5
17-12-27 35,002,722,41-- -- ----2,722,7210 28-5
17-12-27 40,004,003,40-- -- 3,343,80----0 1-6
17-12-27 45,005,005,00-- -- ----5,005,001 4-6
17-12-276950,006,706,68-- -- 6,407,156,706,701 9-6
17-12-2720355,008,808,58-- -- 8,409,058,808,801 4-6
17-12-2732260,0011,2410,68-- -- 10,8011,4011,2411,1610 8-6
17-12-27 70,0017,2116,37-- -- ----17,2117,212 8-6
17-12-27 80,0025,0023,02-- -- --------0 28-5
17-12-27 90,0030,2130,46-- -- 30,8031,8530,2130,211 5-6
17-12-27 100,0040,9038,62-- -- 39,3540,30----0 26-5
17-12-27 110,0046,0747,53-- -- --------0 4-5
17-12-27 120,0056,3056,72-- -- --------0 2-6
17-12-27 140,0077,2275,84+1,38 +1,8% ----78,0076,00152 10-6
15-12-28 30,003,042,91-- -- 2,503,443,043,041 26-5
15-12-28 35,00--3,99-- -- --------0 --
15-12-28 40,005,505,42-- -- 4,996,205,555,502 1-6
15-12-28 45,007,507,14-- -- ----7,507,501 8-6
15-12-28 50,009,879,14-- -- 8,809,959,879,873 3-6
15-12-28 55,0011,3911,30-- -- ----11,3911,391 19-5
15-12-28 60,0014,8013,69-- -- --------1 3-6
15-12-28 70,0021,0019,32-- -- 19,2520,5021,0021,003 27-5
15-12-28 80,0028,8025,84-- -- 25,8027,0528,8028,804 15-5
15-12-28 90,00--33,03-- -- --------0 --
15-12-28 100,0039,5040,62-- -- ----39,5039,5050 8-4
15-12-28 110,00--48,73-- -- 48,8551,30----0 --
15-12-28 120,0055,0057,63-- -- 57,7060,0555,0055,002 22-4
21-12-29 25,00--2,91-- -- 2,273,71----0 --
21-12-29430,004,124,310,00 0,0% 3,604,874,124,122 6-5
21-12-29 40,007,877,37-- -- ----7,877,872 3-6
21-12-29 45,009,109,32-- -- ----9,109,101 6-3
21-12-29 50,0011,4011,42-- -- 10,9012,4011,4011,401 4-6
21-12-29 55,00--13,70-- -- 13,2514,55----0 --
21-12-29 60,0017,3616,25-- -- ----17,3617,361 2-6
21-12-29 70,0023,5021,88-- -- ----23,5023,501 13-5
21-12-29 80,0026,0028,09-- -- 27,8529,6526,0026,001 6-5
21-12-29190,0036,6134,86+0,69 +2,0% ----36,6136,611 2-6
21-12-29 100,00--42,46-- -- 41,6044,85----0 --
21-12-29 120,00--58,89-- -- 58,1562,00----0 --
21-12-29 150,0088,9186,25-- -- ----88,9188,916 26-5
20-12-30 25,00--3,87-- -- 3,274,61----0 --
20-12-30 30,005,455,56-- -- 4,626,155,505,458 1-6
20-12-30 40,009,428,90-- -- ----9,428,5017 20-5
20-12-30 45,0011,2710,89-- -- ----11,2711,2715 20-5
20-12-30 50,0013,5013,01+0,49 +3,8% 10,5515,5013,5013,501 10-6
20-12-30 55,0015,9015,25-- -- 14,7516,1015,9015,901 3-6
20-12-30 60,0017,6017,81-0,21 -1,2% 17,1518,7017,6017,6012 10-6
20-12-30 70,0024,9523,46-- -- ----24,9524,955 3-6
20-12-30 80,0030,9029,85-- -- ----30,9030,901 26-5
20-12-30 90,0038,2036,50-- -- ----38,2038,202 29-5
20-12-30 100,0045,0043,87+1,13 +2,6% 43,4045,9545,0045,002 10-6
20-12-30 120,0060,9259,73+1,19 +2,0% 59,1562,7060,9260,922 10-6
20-12-307150,0090,0086,65+1,12 +1,3% ----90,0090,005 29-5
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by