Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,498,52-0,03 -0,4% 8,5358,41170.73014:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 204 (76 Calls, 128 Puts)
Totaal open interest bij opening 17.031 (13.954 Calls, 3.077 Puts)
Call / Put ratio 0,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 3,00--5,52-- -- --------0 --
16-01-26 3,50--5,02-- -- --------0 --
16-01-26 4,004,854,52-- -- ----4,854,851 4-12
16-01-26 4,50--4,03-- -- --------0 --
16-01-26 4,80--3,73-- -- --------0 --
16-01-26 5,00--3,53-- -- --------0 --
16-01-26 5,20--3,33-- -- --------0 --
16-01-26 5,60--2,93-- -- --------0 --
16-01-26 6,002,752,53-- -- ----2,752,7510 3-11
16-01-26 6,40--2,13-- -- --------0 --
16-01-26 6,801,651,73-0,08 -4,6% ----1,651,651 31-12
16-01-26527,001,401,53-0,03 -2,0% ----1,451,403 23-12
16-01-26 7,201,701,33-- -- ----1,701,7010 1-12
16-01-26 7,401,301,13-- -- ----1,301,3030 10-12
16-01-26 7,60--0,94-- -- --------0 --
16-01-26 7,800,600,75-- -- 0,65--0,600,602 18-12
16-01-26 8,000,500,58-- -- 0,45--0,500,501 17-12
16-01-26 8,200,350,41-0,06 -14,6% ----0,350,353 31-12
16-01-26 8,400,280,27-- -- 0,20--0,310,2811 22-12
16-01-262878,600,150,18-0,03 -16,7% 0,12--0,150,1572 30-12
16-01-26 8,800,110,10-- -- 0,05--0,110,115 30-12
16-01-264499,000,050,07-0,02 -28,6% ----0,050,051 31-12
16-01-26 9,200,060,04-- -- ----0,060,061 30-12
16-01-26 9,400,040,02-- -- --0,080,040,0319 18-12
16-01-26 9,600,030,01-- -- ----0,030,0330 19-12
16-01-26149,800,020,01+0,01 +100,0% ----0,020,0210 30-12
16-01-2680610,000,040,01-- -- --0,170,040,04400 19-12
16-01-261211,000,030,01-- -- ----0,030,035 3-12
16-01-26112,000,090,02-- -- ----0,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-02-26 3,00--5,53-- -- --------0 --
20-02-26 3,50--5,03-- -- --------0 --
20-02-26 4,00--4,54-- -- --------0 --
20-02-26 4,50--4,04-- -- --------0 --
20-02-26 5,00--3,54-- -- --------0 --
20-02-26 5,20--3,34-- -- --------0 --
20-02-26 5,60--2,94-- -- --------0 --
20-02-26 6,00--2,55-- -- --------0 --
20-02-26 6,402,302,15-- -- ----2,302,301 12-12
20-02-26 6,80--1,77-- -- --------0 --
20-02-26 7,001,601,58-- -- ----1,601,601 22-12
20-02-26 7,20--1,39-- -- --------0 --
20-02-26 7,40--1,22-- -- --------0 --
20-02-26 7,60--1,04-- -- --------0 --
20-02-26 7,800,750,88-- -- 0,80--0,750,751 18-12
20-02-26 8,00--0,71-- -- --------0 --
20-02-26 8,201,100,60-- -- ----1,101,052 5-12
20-02-26 8,400,440,48-- -- ----0,440,441 29-12
20-02-26 8,600,350,37-- -- ----0,360,3523 29-12
20-02-261388,800,260,29-0,02 -6,9% --0,350,260,261 29-12
20-02-26 9,000,190,23-0,04 -17,4% --0,320,190,1810 12:13
20-02-26 9,200,170,18-- -- ----0,170,147 24-12
20-02-26 9,400,110,13-- -- ----0,120,115 30-12
20-02-26 9,600,090,10-- -- ----0,090,091 30-12
20-02-26 10,000,060,07-- -- ----0,060,061 19-12
20-02-26 11,00--0,03-- -- --------0 --
20-02-26 12,00--0,01-- -- --------0 --
20-03-26 1,50--7,03-- -- --------0 --
20-03-26 2,00--6,53-- -- --------0 --
20-03-26 2,50--6,03-- -- --------0 --
20-03-26 3,00--5,54-- -- --------0 --
20-03-26 3,50--5,04-- -- --------0 --
20-03-26 4,00--4,54-- -- --------0 --
20-03-26 4,50--4,04-- -- --------0 --
20-03-26 5,003,403,55-- -- ----3,403,401 19-12
20-03-26 5,20--3,35-- -- --------0 --
20-03-26 5,50--3,05-- -- --------0 --
20-03-26 6,002,702,57-- -- ----2,702,7013 12-12
20-03-26 6,502,002,11-- -- ----2,002,002 23-12
20-03-26 6,80--1,84-- -- --------0 --
20-03-26 7,001,591,68-- -- ----1,591,593 22-12
20-03-26 7,20--1,51-- -- --------0 --
20-03-26 7,40--1,35-- -- --------0 --
20-03-26 7,501,201,27-- -- ----1,201,202 30-12
20-03-26 7,60--1,19-- -- --------0 --
20-03-26 7,80--1,05-- -- --------0 --
20-03-26 8,000,850,92-- -- ----0,850,8550 30-12
20-03-26 8,20--0,81-- -- --------0 --
20-03-26 8,40--0,67-- -- --------0 --
20-03-263128,500,650,64-0,03 -4,7% ----0,650,654 31-12
20-03-26 8,60--0,59-- -- --------0 --
20-03-26 8,800,440,51-- -- --0,500,440,441 30-12
20-03-26 9,000,410,43-- -- ----0,410,415 30-12
20-03-26 9,200,330,36-- -- ----0,330,333 29-12
20-03-26 9,500,280,27-- -- ----0,280,28100 30-12
20-03-26 10,000,180,180,00 0,0% 0,050,200,180,181 13:50
20-03-26 11,000,080,06-- -- ----0,080,084 22-12
20-03-26 12,000,050,02-- -- ----0,050,055 24-12
20-03-2643513,000,070,01-- -- --3,050,070,0750 3-12
20-03-2645014,000,070,01-- -- ----0,070,072 27-11
20-03-2621915,000,090,01-- -- ----0,090,0826 30-10
20-03-2613016,000,010,07-0,06 -85,7% ----0,010,014 29-12
20-03-263618,000,010,05-0,04 -80,0% ----0,010,015 29-12
20-03-267120,000,130,03-- -- ----0,130,1350 15-7
19-06-26 1,50--7,03-- -- --------0 --
19-06-26 2,00--6,54-- -- --------0 --
19-06-26 2,50--6,04-- -- --------0 --
19-06-26 3,00--5,54-- -- --------0 --
19-06-26 3,50--5,05-- -- --------0 --
19-06-26 4,00--4,56-- -- --------0 --
19-06-26 4,50--4,07-- -- --------0 --
19-06-26 5,004,453,58-- -- ----4,454,455 8-10
19-06-26 5,50--3,11-- -- --------0 --
19-06-26 6,002,752,65-- -- ----2,752,755 15-12
19-06-26 6,50--2,22-- -- --------0 --
19-06-26 7,001,801,79-- -- ----1,801,805 24-12
19-06-26 7,501,301,46-0,03 -2,1% ----1,301,303 18-12
19-06-26 8,001,151,15-- -- ----1,151,1510 22-12
19-06-26 8,500,850,89-- -- ----0,850,851 29-12
19-06-26 9,000,650,67-- -- 0,60--0,650,655 17-12
19-06-26 9,500,500,49+0,01 +2,0% --0,600,500,502 31-12
19-06-261.31210,000,350,37+0,01 +2,7% --1,050,350,3510 13:23
19-06-26 11,000,200,22-0,02 -9,1% ----0,200,204 31-12
19-06-26 12,000,120,12-- -- ----0,120,1225 30-12
19-06-26 13,000,120,07-- -- ----0,120,121 22-12
19-06-26 14,000,060,05-- -- ----0,060,062 17-12
19-06-26 15,000,060,03-- -- ----0,060,064 23-12
19-06-261.52216,000,030,02-- -- --3,550,030,032 11-11
19-06-261.26818,000,020,01-- -- ----0,020,025 7-11
19-06-2698220,000,070,01-- -- ----0,070,074 22-12
19-06-2640922,000,080,01-- -- ----0,080,081 22-9
19-06-2656324,000,040,03-- -- ----0,040,043 4-8
19-06-2629726,000,010,03-- -- ----0,010,01100 14-11
19-06-2646628,000,010,03-- -- ----0,010,0110 22-9
19-06-2616730,000,010,03-- -- ----0,010,015 26-11
18-09-26 1,50--7,03-- -- --------0 --
18-09-26 2,00--6,53-- -- --------0 --
18-09-26 2,50--6,04-- -- --------0 --
18-09-26 3,00--5,54-- -- --------0 --
18-09-26 3,50--5,05-- -- --------0 --
18-09-26 4,00--4,56-- -- --------0 --
18-09-26 4,50--4,08-- -- --------0 --
18-09-26 5,003,553,62-- -- ----3,553,551 5-11
18-09-26 5,50--3,17-- -- --------0 --
18-09-26 6,003,102,74-- -- ----3,103,101 4-12
18-09-26 6,502,302,33-- -- ----2,302,301 7-11
18-09-26 7,002,101,95-- -- ----2,102,101 5-11
18-09-26 7,501,801,63-- -- ----1,801,805 10-12
18-09-26 8,001,351,35-- -- ----1,351,3533 24-12
18-09-26 8,501,101,100,00 0,0% ----1,101,101 13:48
18-09-26 9,000,900,89-- -- ----0,900,902 23-12
18-09-26 9,500,700,71-- -- ----0,700,702 23-12
18-09-26 10,000,550,59-0,04 -6,8% ----0,550,553 31-12
18-09-26 11,000,400,40-- -- ----0,400,382 23-12
18-09-26 12,000,250,27-- -- ----0,250,254 30-12
18-09-26 14,000,170,13-- -- ----0,170,173 10-12
18-09-26 16,00--0,06-- -- --------0 --
18-09-26 18,00--0,03-- -- --------0 --
18-12-26 2,00--6,53-- -- --------0 --
18-12-26 2,50--6,04-- -- --------0 --
18-12-26 3,00--5,54-- -- --------0 --
18-12-26 3,50--5,05-- -- --------0 --
18-12-26 4,00--4,55-- -- --------0 --
18-12-26 4,504,204,11-- -- ----4,204,201 12-11
18-12-26 5,003,703,67-- -- ----3,703,701 29-12
18-12-26 5,50--3,24-- -- --------0 --
18-12-26 6,002,852,80-- -- ----2,852,853 22-12
18-12-26 6,50--2,46-- -- --------0 --
18-12-26 7,002,152,10-- -- ----2,152,152 29-12
18-12-26 7,50--1,81-- -- --------0 --
18-12-26 8,001,551,49-- -- ----1,551,453 30-12
18-12-2658,501,301,31-0,02 -1,5% ----1,301,306 12:40
18-12-26 9,001,201,11+0,09 +8,1% ----1,201,204 12:39
18-12-26 9,500,900,97-- -- ----0,900,905 22-12
18-12-26 10,000,850,79+0,06 +7,6% ----0,850,857 13:01
18-12-262.58512,000,400,43-0,01 -2,3% --1,500,400,4020 30-12
18-12-26 14,000,260,25-- -- ----0,260,261 30-12
18-12-26 16,000,160,160,00 0,0% ----0,160,1410 13:02
18-12-26 18,000,170,13-- -- ----0,170,1710 4-12
18-12-26 20,000,090,09-- -- ----0,090,0920 18-12
18-12-26 25,000,070,03-- -- ----0,070,072 8-12
18-06-27 4,004,954,61-- -- ----4,954,958 17-10
18-06-27 4,50--4,20-- -- --------0 --
18-06-27 5,003,703,79-- -- ----3,703,701 6-11
18-06-27696,003,093,06-0,04 -1,3% ----3,093,091 17-11
18-06-27 7,002,452,43-- -- ----2,452,451 30-12
18-06-27 8,001,901,89-- -- 1,70--1,901,901 30-12
18-06-27 9,001,451,44-- -- ----1,451,2528 30-12
18-06-27 10,001,151,01+0,14 +13,9% ----1,151,057 13:50
18-06-27 12,000,650,63-- -- ----0,650,651 29-12
18-06-27 14,000,380,45-- -- 0,40--0,380,385 29-12
18-06-27 16,000,300,32-- -- ----0,300,302 23-12
18-06-27 18,000,210,23-- -- ----0,210,21100 17-12
18-06-27 20,000,200,16-- -- --0,250,200,202 14-11
18-06-27 25,000,090,07-- -- 0,060,170,090,095 30-12
17-12-27 4,004,504,67-- -- ----4,504,501 23-12
17-12-27 4,504,204,28-- -- ----4,204,201 21-11
17-12-2795,004,203,91-0,03 -0,8% ----4,204,202 9-12
17-12-27 6,003,103,26-- -- ----3,103,102 18-12
17-12-27 7,002,552,69-- -- ----2,552,5510 18-12
17-12-27 8,002,152,16-- -- ----2,152,158 24-12
17-12-278069,001,751,730,00 0,0% ----1,751,754 30-12
17-12-27 10,001,301,42-- -- ----1,401,3022 29-12
17-12-27 12,000,900,96-- -- ----0,900,9020 30-12
17-12-27 14,000,650,65-- -- ----0,650,651 30-12
17-12-27 15,000,550,56-- -- --0,750,550,55100 17-12
17-12-273016,000,430,48-0,01 -2,1% ----0,430,431 23-12
17-12-27 20,000,150,27-0,12 -44,4% --0,370,150,152 31-12
15-12-28 4,005,104,87-- -- ----5,105,102 23-12
15-12-28 4,50--4,51-- -- --------0 --
15-12-28 5,00--4,18-- -- --------0 --
15-12-28 6,00--3,55-- -- --------0 --
15-12-28 7,003,023,00-- -- ----3,023,025 29-12
15-12-28428,002,702,53-0,01 -0,4% ----2,752,7020 30-12
15-12-28 9,002,172,13-- -- ----2,192,15800 24-12
15-12-28 10,00--1,80-- -- --------0 --
15-12-281012,001,701,33-0,01 -0,8% ----1,701,3010 23-12
15-12-28 14,000,651,03-- -- ----1,150,657 29-12
15-12-28 15,000,600,93-- -- --1,000,600,605 22-12
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?