Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,2758,325-0,05 -0,6% 8,4258,17328.74417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 259 (148 Calls, 111 Puts)
Totaal open interest bij opening 19.669 (18.819 Calls, 850 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 3,00--5,33-- -- --------0 --
20-11-26 3,50--4,83-- -- --------0 --
20-11-26 4,00--4,33-- -- --------0 --
20-11-26 4,50--3,83-- -- --------0 --
20-11-26 4,60--3,73-- -- --------0 --
20-11-26 4,80--3,53-- -- --------0 --
20-11-26 5,00--3,33-- -- --------0 --
20-11-26 5,20--3,13-- -- --------0 --
20-11-26 5,602,052,73-- -- ----2,102,0540 26-10
20-11-26 5,80--2,53-- -- --------0 --
20-11-26 6,001,102,33-- -- ----1,301,10120 15-10
20-11-26 6,20--2,13-- -- --------0 --
20-11-26 6,40--1,94-- -- --------0 --
20-11-26 6,601,701,74-- -- ----1,701,70100 2-11
20-11-26 6,801,401,54-- -- ----1,401,401 2-11
20-11-26 7,001,001,35-- -- ----1,001,005 29-10
20-11-26 7,200,701,16-- -- --------2 29-10
20-11-26 7,400,800,99-- -- --------10 29-10
20-11-26 7,600,850,82+0,03 +3,7% 0,03--0,850,806 10:35
20-11-26 7,800,690,64-- -- ----0,690,693 2-11
20-11-26 8,000,450,49-0,04 -8,2% ----0,500,459 17:28
20-11-26 8,200,450,36-- -- ----0,470,3815 2-11
20-11-26 8,400,300,24-- -- ----0,300,2613 2-11
20-11-26 8,600,170,170,00 0,0% ----0,200,1730 17:07
20-11-26 8,800,160,11-- -- ----0,160,0817 2-11
20-11-26 9,000,100,06-- -- 0,03--0,100,0817 2-11
20-11-26 9,200,060,03-- -- ----0,060,064 2-11
20-11-26 9,400,050,02-- -- ----0,050,0510 27-10
20-11-26 9,600,050,01-- -- ----0,050,055 21-10
20-11-26 9,800,080,03-- -- ----0,080,081 25-9
20-11-26910,000,050,02-- -- --0,250,050,052 16-10
20-11-26211,000,100,01-- -- --------1 17-9
20-11-26212,000,050,01-- -- ----0,050,052 3-9
20-11-26 13,00--0,02-- -- --------0 --
20-11-26 14,00--0,02-- -- --------0 --
20-11-26 15,00------ -- --------0 --
18-12-26 2,00--6,33-- -- --------0 --
18-12-26 2,50--5,83-- -- --------0 --
18-12-26 3,00--5,34-- -- --------0 --
18-12-26 3,50--4,84-- -- --------0 --
18-12-26 4,004,304,34-- -- --------1 7-10
18-12-26 4,504,203,84+0,36 +9,4% ----4,204,201 12-11
18-12-26 4,60--3,74-- -- --------0 --
18-12-26 4,80--3,54-- -- --------0 --
18-12-26 5,002,453,34-- -- ----2,452,451 12-10
18-12-26 5,20--3,14-- -- --------0 --
18-12-26 5,507,102,85-- -- --------0 4-5
18-12-26 5,80--2,55-- -- --------0 --
18-12-26 6,002,252,36-- -- ----2,252,252 2-11
18-12-26 6,20--2,16-- -- --------0 --
18-12-26 6,40--1,98-- -- --------0 --
18-12-26 6,502,001,88-- -- ----2,002,002 2-11
18-12-26 6,60--1,79-- -- --------0 --
18-12-26 6,80--1,61-- -- --------0 --
18-12-26 7,001,451,43-- -- ----1,451,4510 2-11
18-12-26 7,200,751,24-- -- ----0,750,751 26-10
18-12-26 7,400,651,07-- -- ----0,650,602 23-10
18-12-26 7,500,850,99-- -- --------6 2-11
18-12-26 7,601,000,91-- -- ----1,001,005 2-11
18-12-26 7,800,600,76-- -- ----0,600,60104 29-10
18-12-26 8,000,700,63-- -- ----0,740,55111 2-11
18-12-26 8,200,590,50+0,09 +18,0% ----0,590,591 14:41
18-12-26728,400,400,42-0,04 -9,5% ----0,400,405 2-11
18-12-26 8,500,350,37-0,02 -5,4% --0,440,400,351 13:16
18-12-26 8,600,250,33-- -- ----0,250,255 2-11
18-12-26 8,800,300,26-- -- --0,280,300,2143 2-11
18-12-26 9,000,240,20+0,04 +20,0% ----0,240,199 12:14
18-12-26 9,200,170,15-- -- --0,160,170,154 2-11
18-12-26 9,40--0,11-- -- --------0 --
18-12-26 9,500,100,10-- -- --0,200,100,101 2-11
18-12-26 10,000,040,040,00 0,0% ----0,070,0410 17:08
18-12-2690611,000,020,01-- -- ----0,020,021 21-10
18-12-262.91412,000,050,06-0,01 -16,7% --0,050,050,0510 2-11
18-12-2650613,000,020,05-0,03 -60,0% ----0,020,0211 27-10
18-12-262.69314,000,030,04-- -- --------3 2-10
18-12-2622815,000,030,02-- -- --------2 1-9
18-12-262.51416,000,010,02-0,01 -50,0% ----0,010,014 23-10
18-12-26217,000,220,01-- -- ----0,220,221 4-6
18-12-261.20918,000,020,01-- -- ----0,020,0215 25-8
18-12-2691120,000,030,02-- -- ----0,030,034 27-7
18-12-26 22,00--0,01-- -- --------0 --
18-12-2620925,000,090,04-- -- ----0,090,0924 19-2
15-01-27 3,00--5,34-- -- --------0 --
15-01-27 3,50--4,85-- -- --------0 --
15-01-27 4,00--4,35-- -- --------0 --
15-01-27 4,60--3,75-- -- --------0 --
15-01-27 4,80--3,55-- -- --------0 --
15-01-27 5,00--3,36-- -- --------0 --
15-01-27 5,20--3,16-- -- --------0 --
15-01-27 5,60--2,76-- -- --------0 --
15-01-27 5,80--2,56-- -- --------0 --
15-01-27 6,00--2,37-- -- --------0 --
15-01-27 6,20--2,18-- -- --------0 --
15-01-27 6,40--1,99-- -- --------0 --
15-01-27 6,60--1,80-- -- --------0 --
15-01-27 6,80--1,65-- -- --------0 --
15-01-27 7,00--1,47-- -- --------0 --
15-01-27 7,200,551,31-- -- ----0,550,553 21-10
15-01-27 7,40--1,15-- -- --------0 --
15-01-27 7,600,600,99-- -- ----0,600,601 23-10
15-01-27 7,80--0,85-- -- --------0 --
15-01-27 8,000,550,73-- -- ----0,550,5025 30-10
15-01-27 8,200,550,62-- -- ----0,550,551 2-11
15-01-27 8,400,560,53-- -- ----0,560,562 2-11
15-01-27 8,60--0,44-- -- --------2 30-10
15-01-27 8,80--0,35-- -- --------2 21-10
15-01-2739,000,310,28-0,01 -3,6% ----0,310,313 2-11
15-01-27 9,20--0,23-- -- --------0 --
15-01-27 9,40--0,19-- -- --------0 --
15-01-27 9,600,110,15-- -- ----0,110,111 27-10
15-01-27 10,00--0,09-- -- --0,12----0 --
15-01-27 11,00--0,03-- -- --------0 --
15-01-27 12,00--0,01-- -- --------0 --
15-01-27 13,00------ -- ---------- --
19-03-27 2,00--6,35-- -- --------0 --
19-03-27 2,50--5,85-- -- --------0 --
19-03-27 3,00--5,36-- -- --------0 --
19-03-27 3,50--4,86-- -- --------0 --
19-03-27 4,004,754,37-- -- --------0 31-7
19-03-27 4,50--3,88-- -- --------0 --
19-03-27 4,60--3,79-- -- --------0 --
19-03-27 4,80--3,59-- -- --------0 --
19-03-27 5,002,553,40-- -- --------4 20-10
19-03-27 5,503,402,94-- -- --------0 6-8
19-03-2746,002,002,49-0,05 -2,0% --------1 2-11
19-03-27 6,501,052,06-- -- --------16 29-10
19-03-27 7,000,851,66-- -- ----0,850,8550 20-10
19-03-27 7,501,401,29-- -- ----1,401,402 2-11
19-03-27 8,001,090,98-- -- ----1,090,9520 2-11
19-03-27 8,500,790,73+0,06 +8,2% ----0,790,791 14:41
19-03-27 9,000,500,54-- -- ----0,500,50312 2-11
19-03-27 9,500,420,40-- -- ----0,420,336 2-11
19-03-27 10,000,260,27-0,01 -3,7% ----0,300,2635 17:08
19-03-27 11,000,090,14-- -- --------10 26-10
19-03-27 12,000,090,08-- -- ----0,090,092 29-10
19-03-27 13,000,050,06-- -- --------10 14-10
19-03-27 14,000,120,04-- -- 0,02------0 11-8
19-03-27 15,000,030,03-- -- --------30 14-10
19-03-273116,000,210,02-- -- --------0 26-6
19-03-27 17,00--0,02-- -- --------0 --
19-03-272218,000,270,02-- -- --------0 16-6
19-03-27 20,00--0,02-- -- --------0 --
19-03-27 22,00--0,02-- -- --------0 --
18-06-27 2,00--6,35-- -- --------0 --
18-06-27 2,50--5,86-- -- --------0 --
18-06-27 3,00--5,37-- -- --------0 --
18-06-27 3,50--4,88-- -- --------0 --
18-06-27 4,006,704,39-- -- --------0 5-3
18-06-27 4,50--3,91-- -- --------0 --
18-06-27 4,60--3,81-- -- --------0 --
18-06-27 4,80--3,62-- -- --------0 --
18-06-27515,002,673,44-0,02 -0,6% ----2,672,671 22-10
18-06-27 5,50--3,01-- -- --------0 --
18-06-27 6,002,102,58-- -- --------50 2-11
18-06-27 6,50--2,19-- -- --------0 --
18-06-27 7,001,851,82+0,03 +1,6% ----1,851,851 13:34
18-06-27 7,501,351,51-- -- ----1,351,351 29-10
18-06-27 8,001,201,22-- -- ----1,201,202 2-11
18-06-27 8,500,900,95-- -- ----0,900,905 2-11
18-06-27 9,000,800,78+0,02 +2,6% ----0,800,801 10:14
18-06-27 9,500,460,60-- -- ----0,460,461 27-10
18-06-27 10,000,460,48-0,02 -4,2% ----0,460,4619 11:37
18-06-27 11,000,260,29-- -- ----0,260,254 29-10
18-06-27 12,000,180,17+0,01 +5,9% ----0,180,181 09:01
18-06-27 13,000,120,10-- -- ----0,120,1210 2-11
18-06-273.62514,000,010,060,00 0,0% ----0,010,012 21-10
18-06-27 15,00--0,04-- -- --------0 --
18-06-27 16,000,050,02-- -- --------20 2-11
18-06-27 18,000,010,01-- -- ----0,010,016 27-10
18-06-2716820,000,360,01-- -- --------100 1-6
18-06-278225,000,040,01-- -- ----0,040,043 14-8
17-09-27 2,00--6,35-- -- --------0 --
17-09-27 2,50--5,86-- -- --------0 --
17-09-27 3,00--5,37-- -- --------0 --
17-09-27 3,50--4,89-- -- --------0 --
17-09-27 4,00--4,41-- -- --------0 --
17-09-27 4,50--3,96-- -- --------0 --
17-09-27 4,60--3,87-- -- --------0 --
17-09-27 4,80--3,69-- -- --------0 --
17-09-27 5,002,573,51-- -- ----2,572,574 16-10
17-09-27 5,502,703,08-- -- ----2,702,703 27-10
17-09-27 6,002,302,69-- -- ----2,302,301 28-10
17-09-27 6,50--2,31-- -- --------0 --
17-09-27 7,00--1,99-- -- --------0 --
17-09-27 7,500,921,70-- -- ----0,920,921 20-10
17-09-27 8,001,351,41-- -- ----1,351,3521 2-11
17-09-27 8,501,211,20-- -- ----1,211,211 2-11
17-09-27109,000,990,98-0,02 -2,0% ----0,990,991 2-11
17-09-27 9,500,770,79-- -- ----0,770,771 2-11
17-09-27 10,000,670,670,00 0,0% ----0,670,673 10:06
17-09-27 11,00--0,45-- -- --------1 20-10
17-09-27 12,000,160,31-- -- ----0,160,161 21-10
17-09-27 14,00--0,16-- -- --------0 --
17-09-27 16,00--0,08-- -- --------0 --
17-12-27 3,004,505,37-- -- ----4,504,502 8-10
17-12-27 4,003,654,40-- -- ----3,653,652 14-10
17-12-27 4,507,503,95-- -- --------30 30-10
17-12-27 5,003,703,51-- -- ----3,703,45200 2-11
17-12-27 6,002,052,82-- -- ----2,052,0530 8-10
17-12-27 7,002,202,13-- -- ----2,202,1076 2-11
17-12-27 8,001,601,65-0,05 -3,0% ----1,601,602 11:35
17-12-27 9,001,151,20-0,05 -4,2% 1,10--1,201,1514 17:05
17-12-272.00910,000,900,86-0,02 -2,3% ----0,900,7563 2-11
17-12-27 12,000,430,46-- -- --0,550,430,4216 2-11
17-12-27 14,000,220,27-- -- --------2 2-11
17-12-2746015,000,200,22-0,05 -22,7% ----0,200,2012 2-11
17-12-27 16,000,110,18-- -- --------20 30-10
17-12-27 18,000,100,14-- -- ----0,100,1019 2-11
17-12-27 20,000,250,12-- -- ----0,250,2555 30-7
17-12-27 25,000,040,09-- -- ----0,040,042 30-10
16-06-28 3,00--5,39-- -- --------0 --
16-06-28 4,00--4,51-- -- --------0 --
16-06-28 4,50--4,11-- -- --------0 --
16-06-28 5,002,803,72-- -- ----2,802,802 21-10
16-06-28736,002,302,98+0,02 +0,7% ----2,302,3020 7-10
16-06-28 7,002,902,35-- -- --------1 30-10
16-06-28 8,001,901,85-- -- ----1,901,901 2-11
16-06-28 9,001,501,46-- -- ----1,501,502 2-11
16-06-28 10,001,051,16-- -- ----1,051,0520 2-11
16-06-28 12,000,600,72-- -- ----0,600,601 29-10
16-06-28 14,000,300,45-- -- ----0,300,3030 15-10
16-06-28 16,000,280,29-- -- ----0,280,282 29-10
16-06-28 18,000,300,18-- -- --------0 3-8
16-06-28 20,00--0,12-- -- --------0 --
15-12-28 3,004,405,39-- -- ----4,404,401 15-10
15-12-281044,004,754,52-0,01 -0,2% ----4,754,652 2-11
15-12-28 4,504,304,12-- -- ----4,304,301 2-11
15-12-28 5,003,653,76-- -- 2,50--3,653,6017 29-10
15-12-28 6,002,803,10-- -- --------2 21-10
15-12-28 7,002,602,56-- -- ----2,602,601 2-11
15-12-28 8,002,202,14-- -- 1,30--2,252,2011 2-11
15-12-28 9,001,501,78-- -- --------2 30-10
15-12-28 10,001,351,45-- -- ----1,351,351 2-11
15-12-28 12,000,900,89-- -- --1,10----10 2-11
15-12-28 14,000,500,67-- -- --0,90----1 2-11
15-12-28 15,000,360,59-- -- --------1 30-10
15-12-28 16,000,590,41-- -- 0,38--0,590,591 20-10
15-12-28 18,000,350,28+0,07 +25,0% ----0,350,355 16:59
15-12-28 20,000,260,19-- -- ----0,260,255 12-10
15-12-28 25,000,190,08-- -- --------0 4-9
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?