Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 11,1411,43-0,29 -2,5% 11,4611,08254.95012:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 754 (550 Calls, 204 Puts)
Totaal open interest bij opening 14.027 (10.150 Calls, 3.877 Puts)
Call / Put ratio 2,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,507,507,92-- -- ----7,507,501 8-4
17-04-26 4,00--7,42-- -- 7,207,75----0 --
17-04-26 4,50--6,92-- -- 6,707,25----0 --
17-04-26 5,005,256,42-- -- ----5,255,246 17-3
17-04-26 5,60--5,82-- -- --------0 --
17-04-26 6,00--5,42-- -- --------0 --
17-04-26 6,40--5,02-- -- 4,805,35----0 --
17-04-26 6,803,344,62-- -- ----3,343,341 20-3
17-04-26 7,204,104,22-- -- ----4,104,101 10-3
17-04-26 7,60--3,82-- -- --------0 --
17-04-26 8,003,093,42-- -- ----3,093,092 10-3
17-04-2658,203,003,22+0,01 +0,3% ----3,003,005 8-4
17-04-26 8,40--3,02-- -- --------0 --
17-04-26 8,600,952,83-- -- 2,753,000,950,951 23-3
17-04-26 8,80--2,63-- -- --------0 --
17-04-26 9,001,752,43-- -- 2,352,601,751,751 16-3
17-04-26 9,201,032,23-- -- 2,152,401,031,035 20-3
17-04-26 9,401,752,03-- -- ----1,751,752 8-4
17-04-26 9,601,751,83-- -- ----1,751,751 8-4
17-04-26 9,70--1,73-- -- --------0 --
17-04-26 9,801,651,63-- -- ----1,651,2010 8-4
17-04-26 9,90--1,53-- -- --------0 --
17-04-26 10,001,251,43-- -- ----1,251,251 8-4
17-04-26 10,20--1,24-- -- --------0 --
17-04-26 10,40--1,06-- -- --------0 --
17-04-26 10,501,050,97+0,08 +8,2% ----1,100,9019 16:14
17-04-26 10,60--0,88-- -- 0,801,05----0 --
17-04-26 10,800,720,71-- -- 0,600,850,720,724 8-4
17-04-26 11,000,600,55+0,05 +9,1% ----0,600,553 13:40
17-04-26 11,200,350,40-- -- 0,330,550,350,322 8-4
17-04-26 11,400,300,29-- -- 0,210,430,300,301 8-4
17-04-26 11,500,200,24-0,04 -16,7% ----0,300,205 9-4
17-04-26 11,60--0,19-- -- 0,110,33----0 --
17-04-26 11,80--0,13-- -- --------0 --
17-04-2630712,000,090,06-- -- 0,050,190,100,0644 8-4
17-04-26 12,20------ -- --0,15----0 --
17-04-26 12,40------ -- --0,12----0 --
17-04-2617112,500,050,01+0,02 +200,0% --0,750,050,039 23-3
17-04-26 12,60------ -- ---------- --
17-04-26 13,000,050,01-- -- ----0,050,0513 16-3
17-04-2613513,500,100,01-- -- ----0,100,1025 5-3
17-04-261414,000,160,01-- -- ----0,160,161 24-2
17-04-26 14,50--0,02-- -- --------0 --
17-04-262715,000,150,01-- -- ----0,150,152 19-2
17-04-26 16,00--0,02-- -- --------0 --
17-04-26 17,00--0,01-- -- --------0 --
17-04-26 18,00--0,01-- -- --------0 --
17-04-26 19,00------ -- --------0 --
15-05-26 4,00--7,42-- -- --------0 --
15-05-26 4,50--6,93-- -- --------0 --
15-05-26 5,00--6,43-- -- 6,206,75----0 --
15-05-26 6,00--5,43-- -- --------0 --
15-05-26 6,80--4,63-- -- --------0 --
15-05-26 7,00--4,43-- -- 4,304,65----0 --
15-05-26 7,20--4,23-- -- 4,154,40----0 --
15-05-26 7,60--3,83-- -- 3,754,00----0 --
15-05-26 8,003,813,43-- -- ----3,813,811 23-2
15-05-26 8,20--3,23-- -- --------0 --
15-05-26 8,40--3,03-- -- 2,953,25----0 --
15-05-26 8,60--2,84-- -- --------0 --
15-05-26 8,801,672,64-- -- 2,552,851,671,671 3-3
15-05-26 9,000,902,45-- -- ----0,900,9010 23-3
15-05-26 9,20--2,26-- -- --------0 --
15-05-26 9,401,552,08-- -- 2,002,251,551,554 7-4
15-05-26 9,60--1,90-- -- --------0 --
15-05-26 9,80--1,73-- -- 1,701,90----0 --
15-05-26 10,001,601,57+0,03 +1,9% ----1,601,601 9-4
15-05-26 10,501,101,19-- -- ----1,101,1010 8-4
15-05-26 11,000,890,87-- -- ----0,890,6013 8-4
15-05-26 11,500,620,61+0,01 +1,6% ----0,650,6214 16:14
15-05-26 12,000,420,43-0,01 -2,3% ----0,420,3471 14:04
15-05-26 12,500,280,31-0,03 -9,7% 0,200,340,310,28177 16:54
15-05-26 13,000,180,21-0,03 -14,3% ----0,190,184 13:20
15-05-26 13,500,120,13-0,01 -7,7% 0,050,130,120,122 16:38
15-05-26 14,00--0,08-- -- --------0 --
15-05-26 14,50--0,05-- -- --------0 --
15-05-26 15,00--0,03-- -- --------0 --
15-05-26 16,00--0,01-- -- --------0 --
15-05-26 17,00--0,05-- -- --------0 --
15-05-26 18,00--0,04-- -- --------0 --
15-05-26 19,00--0,03-- -- --------0 --
19-06-26 1,50--9,92-- -- --------0 --
19-06-26 2,00--9,42-- -- 9,259,70----0 --
19-06-26 2,50--8,92-- -- 8,759,20----0 --
19-06-26 3,00--8,42-- -- --------0 --
19-06-26 3,50--7,92-- -- --------0 --
19-06-26 4,00--7,42-- -- --------0 --
19-06-26 4,50--6,93-- -- --------0 --
19-06-26 5,004,456,43-1,98 -30,8% ----4,454,455 8-10
19-06-26 5,50--5,93-- -- 5,756,20----0 --
19-06-26 6,004,365,43-- -- ----4,404,3653 27-2
19-06-26 6,50--4,93-- -- --------0 --
19-06-26 6,80--4,63-- -- --------0 --
19-06-26 7,001,854,43-- -- ----1,851,855 2-1
19-06-26 7,20--4,23-- -- 4,154,40----0 --
19-06-26 7,503,153,93-- -- 3,854,153,153,151 27-2
19-06-26 8,003,403,45-0,05 -1,4% ----3,403,4010 9-4
19-06-26 8,20--3,25-- -- 3,153,45----0 --
19-06-26 8,40--3,07-- -- --------0 --
19-06-26 8,503,002,97-- -- ----3,003,005 8-4
19-06-26 8,60--2,88-- -- 2,753,05----0 --
19-06-26 8,80--2,69-- -- --------0 --
19-06-26 9,001,752,51-- -- 2,452,701,751,7550 26-3
19-06-26 9,20--2,33-- -- --------0 --
19-06-26 9,40--2,16-- -- --------0 --
19-06-26 9,502,002,08-- -- ----2,002,005 8-4
19-06-26 9,60--2,00-- -- 1,902,15----0 --
19-06-26119,801,051,840,00 0,0% ----1,251,0522 31-3
19-06-26 10,001,751,68+0,07 +4,2% ----1,751,753 13:40
19-06-26 10,500,841,31-- -- ----0,900,846 25-3
19-06-26 11,001,100,99+0,11 +11,1% 0,951,201,101,0915 16:13
19-06-26 11,500,750,72-- -- 0,700,950,750,752 8-4
19-06-261.57812,000,600,51+0,09 +17,6% 0,500,700,650,5620 16:34
19-06-26 12,500,450,37+0,08 +21,6% ----0,450,451 14:26
19-06-26 13,000,310,28-- -- ----0,330,2624 8-4
19-06-26 13,500,240,22+0,02 +9,1% ----0,240,241 15:48
19-06-26 14,000,160,15+0,01 +6,7% --0,230,160,163 14:23
19-06-26 15,000,130,07-- -- ----0,130,1320 10-3
19-06-26 16,000,210,03-- -- ----0,210,1912 17-2
19-06-26 17,00--0,01-- -- --------0 --
19-06-26 18,000,050,01-- -- ----0,050,05142 27-2
19-06-26 19,00------ -- ---------- --
19-06-2698120,000,050,01-- -- ----0,050,055 18-2
19-06-2640422,000,020,03-- -- ----0,020,025 27-1
19-06-2656224,000,020,02-- -- ----0,020,0225 16-2
19-06-2629726,000,010,010,00 0,0% ----0,010,01100 14-11
19-06-2646628,000,030,01+0,02 +200,0% ----0,030,0225 4-3
19-06-2616730,000,010,010,00 0,0% ----0,010,015 26-11
18-09-26 1,50--9,92-- -- 9,7510,20----0 --
18-09-26 2,00--9,42-- -- --------0 --
18-09-26 2,50--8,92-- -- --------0 --
18-09-26 3,00--8,42-- -- --------0 --
18-09-26 3,50--7,92-- -- 7,758,25----0 --
18-09-26 4,00--7,42-- -- --------0 --
18-09-26 4,50--6,93-- -- --------0 --
18-09-26 5,003,556,43-2,88 -44,8% ----3,553,551 5-11
18-09-26 5,50--5,93-- -- 5,806,20----0 --
18-09-26 6,003,105,43-2,33 -42,9% 5,305,653,103,101 4-12
18-09-26 6,503,554,93-- -- 4,805,153,553,551 26-1
18-09-26 7,002,504,45-- -- 4,454,652,502,501 9-1
18-09-26 7,502,503,98-- -- ----2,502,505 15-1
18-09-26 8,003,953,55-- -- ----3,953,9546 23-2
18-09-26 8,503,553,15-- -- 3,103,303,553,552 20-2
18-09-26 9,002,252,76-- -- ----2,252,251 7-4
18-09-26 9,501,802,41-- -- 2,352,551,801,802 27-2
18-09-2617410,001,952,030,00 0,0% ----1,951,902 8-4
18-09-26 11,001,571,43+0,14 +9,8% ----1,571,577 9-4
18-09-26 12,000,990,990,00 0,0% --1,101,000,9930 14:52
18-09-26 13,000,680,67+0,01 +1,5% ----0,680,6811 9-4
18-09-26 14,000,450,44-- -- 0,380,500,450,4112 8-4
18-09-26 15,000,310,29+0,02 +6,9% ----0,310,3126 14:27
18-09-261316,000,050,210,00 0,0% 0,130,270,050,051 18-3
18-09-26 18,000,100,08-- -- ----0,100,092 8-4
18-09-26 20,00--0,03-- -- --0,14----0 --
18-09-26 22,00--0,01-- -- --0,11----0 --
18-12-26 2,00--9,42-- -- 9,209,75----0 --
18-12-26 2,50--8,92-- -- --------0 --
18-12-26 3,00--8,42-- -- 8,258,70----0 --
18-12-26 3,50--7,92-- -- --------0 --
18-12-26 4,00--7,42-- -- 7,257,70----0 --
18-12-26 4,504,206,93-2,73 -39,4% ----4,204,201 12-11
18-12-261425,005,306,43+0,01 +0,2% ----5,305,202 24-3
18-12-26 5,505,255,93-- -- ----5,255,158 27-2
18-12-26 6,005,205,46-- -- ----5,205,201 8-4
18-12-26 6,504,405,04-- -- 5,005,254,404,353 1-4
18-12-26 7,003,854,60-- -- ----3,853,851 25-3
18-12-26 7,504,474,17-- -- 4,104,354,474,471 4-2
18-12-26 8,003,503,72-- -- ----3,503,505 8-4
18-12-26 8,503,363,36-- -- 3,303,503,363,3620 8-4
18-12-26 9,002,903,00-- -- ----2,902,8010 8-4
18-12-265219,501,852,61+0,03 +1,1% ----1,851,8510 17-3
18-12-26 10,002,352,32+0,03 +1,3% ----2,352,352 9-4
18-12-2620611,001,771,79-0,02 -1,1% 1,651,851,771,773 14:26
18-12-26 12,001,351,29+0,06 +4,7% 1,301,451,351,2511 14:27
18-12-26 13,001,000,94+0,06 +6,4% ----1,001,002 9-4
18-12-26 14,000,720,69+0,03 +4,3% 0,251,000,720,7014 14:26
18-12-26 15,000,500,53-- -- ----0,500,501 8-4
18-12-26 16,000,400,40-- -- 0,340,470,400,3417 8-4
18-12-26 18,000,230,25-- -- 0,170,250,230,233 8-4
18-12-26 20,000,240,17-- -- 0,080,190,240,2410 25-2
18-12-26 22,00--0,13-- -- --------0 --
18-12-26 25,000,090,05-- -- ----0,090,0924 19-2
19-03-27 3,00--8,42-- -- 8,208,75----0 --
19-03-27 3,50--7,92-- -- --------0 --
19-03-27 4,00--7,43-- -- --------0 --
19-03-27 4,50--6,94-- -- --------0 --
19-03-27 5,00--6,48-- -- --------0 --
19-03-27 6,00--5,58-- -- --------0 --
19-03-27 6,50--5,15-- -- --------0 --
19-03-27 7,00--4,72-- -- --------0 --
19-03-27 7,50--4,31-- -- 4,204,50----0 --
19-03-27 8,003,453,93-- -- ----3,453,451 7-4
19-03-27 8,50--3,55-- -- 3,403,70----0 --
19-03-27 9,00--3,21-- -- 3,053,35----0 --
19-03-27 9,50--2,87-- -- --------0 --
19-03-27 10,002,002,59-- -- 2,452,702,002,001 25-3
19-03-27 11,00--2,03-- -- --------0 --
19-03-27 12,001,301,56-- -- 1,501,701,301,301 1-4
19-03-27 13,000,881,22-- -- ----0,880,8810 27-3
19-03-27 14,00--0,94-- -- --------0 --
19-03-27 15,000,550,74-- -- ----0,550,5515 2-4
19-03-27 16,000,550,58-0,03 -5,2% 0,500,750,550,551 9-4
19-03-27 18,000,350,34+0,01 +2,9% 0,260,400,350,3513 9-4
19-03-27 20,00--0,25-- -- 0,150,31----0 --
19-03-27 22,00------ -- --------0 --
18-06-27 4,006,707,42-- -- ----6,706,7010 5-3
18-06-27 4,50--6,94-- -- --------0 --
18-06-27 5,006,456,47-- -- 6,456,856,456,3551 8-4
18-06-27 6,005,655,58-- -- ----5,655,6520 8-4
18-06-27 7,004,104,77-- -- ----4,104,0571 2-4
18-06-27 8,003,604,06-- -- 3,904,253,603,601 7-4
18-06-27 9,003,353,35-- -- --7,003,353,357 8-4
18-06-27 10,002,702,80-- -- ----2,702,5012 8-4
18-06-27 12,001,801,78+0,02 +1,1% 1,002,001,801,8022 9-4
18-06-273.20614,001,051,07-- -- 0,951,201,051,051 8-4
18-06-27 16,000,750,72-- -- ----0,800,752 8-4
18-06-27 18,000,700,48-- -- ----0,700,702 12-2
18-06-27 20,000,320,31-- -- ----0,320,322 1-4
18-06-27 25,000,180,10-- -- 0,070,220,180,181 26-3
17-12-27 4,006,857,46-- -- ----6,856,851 6-3
17-12-27 4,504,207,01-2,81 -40,1% 6,807,404,204,201 21-11
17-12-2795,006,656,59+0,02 +0,3% 6,307,006,656,651 16:58
17-12-27 6,004,905,80-- -- 5,506,104,904,904 27-2
17-12-27 7,003,505,03-- -- 4,805,253,503,501 23-3
17-12-27 8,004,154,39-- -- ----4,154,155 8-4
17-12-27 9,003,303,78-- -- 3,503,903,303,301 8-4
17-12-27 10,003,003,09-- -- ----3,052,95258 8-4
17-12-27 12,001,702,19-- -- ----1,751,7020 26-3
17-12-2765814,001,421,54+0,01 +0,6% ----1,421,421 8-4
17-12-27 15,001,301,32-- -- ----1,301,3050 8-4
17-12-27 16,001,101,07-- -- --1,451,101,1010 8-4
17-12-274618,000,700,69-- -- 0,550,900,700,705 8-4
17-12-27 20,000,550,58-- -- ----0,550,554 6-3
17-12-27 25,000,230,14-- -- ----0,230,231 30-3
15-12-28 4,007,507,54-- -- 7,607,807,507,3045 8-4
15-12-28 4,507,257,15+0,10 +1,4% ----7,257,251 15:22
15-12-28 5,006,106,76-- -- ----6,106,101 2-4
15-12-28 6,00--6,04-- -- 3,60------0 --
15-12-28 7,005,305,36-0,06 -1,1% ----5,305,305 15:03
15-12-28 8,004,704,74-0,04 -0,8% ----4,704,701 9-4
15-12-28 9,004,214,18-- -- 2,755,004,214,2120 8-4
15-12-28 10,002,453,65-- -- 2,004,752,452,4525 23-3
15-12-28 12,002,852,81+0,04 +1,4% 1,504,552,852,7051 16:05
15-12-28 14,002,302,13-- -- ----2,302,3010 8-4
15-12-28 15,001,701,96-- -- ----1,701,7010 30-3
15-12-28 16,001,711,77-- -- --1,751,831,607 8-4
15-12-28 18,001,001,44-- -- ----1,001,001 3-3
15-12-28 20,001,001,17-- -- --1,201,001,001 19-2
15-12-285025,000,700,69+0,03 +4,3% --1,000,700,7050 10-3
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?