Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,358,455-0,11 -1,2% 8,448,28429.23217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2025)
Totaal volume 1.187 (1.033 Calls, 154 Puts)
Totaal open interest bij opening 30.657 (30.650 Calls, 7 Puts)
Call / Put ratio 6,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,50--4,97-- -- --------0 --
21-11-25 4,00--4,47-- -- --------0 --
21-11-25 4,50--3,97-- -- --------0 --
21-11-25 4,80------ -- --------0 --
21-11-25 5,003,983,47-- -- ----3,983,9810 13-10
21-11-25 5,20--3,27-- -- --------0 --
21-11-25 5,60--2,87-- -- --------0 --
21-11-25 6,00--2,47-- -- --------0 --
21-11-25 6,40--2,07-- -- --------0 --
21-11-25 6,80--1,67-- -- --------0 --
21-11-25 7,001,451,48-- -- ----1,451,452 3-11
21-11-25 7,201,751,28-- -- ----1,751,755 14-10
21-11-25 7,40--1,09-- -- --------0 --
21-11-25 7,60--0,90-- -- --------0 --
21-11-25 7,80--0,73-- -- --------0 --
21-11-25 8,000,500,57-- -- ----0,600,50111 3-11
21-11-25 8,200,450,43+0,02 +4,7% ----0,450,403 4-11
21-11-25 8,400,300,31-0,01 -3,2% ----0,300,309 4-11
21-11-25 8,600,200,21-0,01 -4,8% ----0,230,20112 4-11
21-11-25 8,800,130,15-- -- ----0,260,13245 3-11
21-11-25 9,000,100,100,00 0,0% ----0,100,074 4-11
21-11-25 9,200,050,07-0,02 -28,6% ----0,050,0510 4-11
21-11-25 9,400,040,040,00 0,0% ----0,040,036 4-11
21-11-25 9,600,030,03-- -- ----0,060,0318 3-11
21-11-25 9,800,030,02+0,01 +50,0% ----0,030,031 4-11
21-11-2586710,000,010,010,00 0,0% ----0,010,0110 4-11
21-11-2529810,500,080,01-- -- --0,400,100,0811 28-10
21-11-2524711,000,030,02+0,01 +50,0% ----0,030,032 31-10
21-11-255611,500,010,01-- -- ----0,010,011 21-10
21-11-2511712,000,030,01+0,02 +200,0% --0,080,030,031 3-11
21-11-2515512,500,040,03-- -- --0,300,040,043 9-10
21-11-2523813,000,030,03-- -- ----0,030,031 7-10
21-11-25913,500,050,03-- -- ----0,050,051 20-10
21-11-252314,000,020,03-- -- ----0,020,0210 25-9
21-11-25 15,00--0,03-- -- --------0 --
21-11-25 16,00--0,03-- -- --------0 --
19-12-25 2,506,875,97-- -- ----6,876,878 24-9
19-12-25 3,00--5,47-- -- --------0 --
19-12-25 3,50--4,98-- -- --------0 --
19-12-25 4,007,404,48-- -- ----7,407,4010 5-6
19-12-25 4,50--3,98-- -- --------0 --
19-12-25 5,004,353,48-- -- ----4,354,0520 22-9
19-12-25 5,20--3,28-- -- --------0 --
19-12-25 5,60--2,88-- -- --------0 --
19-12-25 6,005,952,49-- -- ----5,955,951 16-6
19-12-25 6,40--2,10-- -- --------0 --
19-12-25 6,80--1,72-- -- --------0 --
19-12-25 7,002,101,53-- -- ----2,102,102 22-9
19-12-25 7,20--1,35-- -- --------0 --
19-12-25 7,40--1,18-- -- --------0 --
19-12-25 7,501,051,09-0,04 -3,7% ----1,051,0555 4-11
19-12-25 7,601,001,01-- -- ----1,201,0015 3-11
19-12-25 7,801,000,85-- -- ----1,001,005 3-11
19-12-25 8,000,650,71-- -- ----0,650,6550 3-11
19-12-25 8,200,650,58-- -- ----0,650,655 3-11
19-12-25 8,400,380,46-0,08 -17,4% ----0,380,382 4-11
19-12-25 8,500,400,41-- -- ----0,400,4080 3-11
19-12-25 8,600,380,37+0,01 +2,7% ----0,380,382 4-11
19-12-25 8,800,260,29-- -- ----0,350,2624 3-11
19-12-25 9,000,170,23-- -- ----0,330,1772 3-11
19-12-25 9,200,150,17-0,02 -11,8% ----0,150,156 4-11
19-12-25 9,400,120,14-0,02 -14,3% ----0,120,121 4-11
19-12-25 9,500,100,12-- -- ----0,150,1082 3-11
19-12-25 9,600,160,11-- -- ----0,160,161 3-11
19-12-25 9,800,060,08-0,02 -25,0% ----0,060,0631 4-11
19-12-25 10,000,070,06-- -- ----0,090,0770 3-11
19-12-25 10,500,030,03-- -- ----0,050,037 3-11
19-12-251.99811,000,060,01+0,05 +500,0% 0,03--0,060,067 4-11
19-12-252311,500,050,01-- -- ----0,050,052 23-10
19-12-255.91812,000,020,03-0,01 -33,3% --0,220,020,022 4-11
19-12-251.57413,000,050,01-- -- ----0,050,052 27-10
19-12-254.02414,000,020,01+0,01 +100,0% 0,010,090,020,021 31-10
19-12-251.24915,000,030,01+0,02 +200,0% ----0,030,032 23-10
19-12-252.59216,000,020,03-0,01 -33,3% ----0,020,0262 21-10
19-12-251.24817,000,040,03-- -- --0,040,040,0212 18-9
19-12-251.20418,000,010,03-0,02 -66,7% ----0,010,0126 20-10
19-12-2524819,000,010,03-0,02 -66,7% ----0,010,011 20-10
19-12-251.34620,000,010,03-0,02 -66,7% --0,020,010,012 29-10
19-12-2593122,000,020,03-- -- ----0,020,023 1-10
19-12-2556224,000,020,02-- -- ----0,020,028 4-8
19-12-2573325,000,020,02-- -- ----0,020,021 23-7
19-12-259426,000,020,02-- -- ----0,020,025 12-9
19-12-2523828,000,030,02-- -- ----0,030,0314 24-9
19-12-2586430,000,080,02-- -- ----0,080,084 6-3
16-01-26 3,00------ -- --------0 --
16-01-26 3,50--4,98-- -- --------0 --
16-01-26 4,00--4,48-- -- --------0 --
16-01-26 4,50--3,99-- -- --------0 --
16-01-26 5,00------ -- --------0 --
16-01-26 5,20--3,29-- -- --------0 --
16-01-26 5,60--2,90-- -- --------0 --
16-01-26 6,002,752,51-- -- ----2,752,7510 3-11
16-01-26 6,40--2,14-- -- --------0 --
16-01-26 6,80--1,78-- -- --------0 --
16-01-26 7,20--1,42-- -- --------0 --
16-01-26 7,40--1,25-- -- --------0 --
16-01-26 7,60--1,10-- -- --------0 --
16-01-26 7,80--0,95-- -- --------0 --
16-01-26 8,00--0,82-- -- --------0 --
16-01-26 8,20--0,69-- -- --------0 --
16-01-26 8,40--0,60-- -- --------0 --
16-01-26 8,600,470,50-0,03 -6,0% ----0,470,472 4-11
16-01-26 8,800,380,41-0,03 -7,3% ----0,380,381 4-11
16-01-26 9,000,290,35-0,06 -17,1% ----0,290,292 4-11
16-01-26 9,200,250,28-- -- ----0,250,251 3-11
16-01-26 9,400,550,24-- -- ----0,550,552 23-10
16-01-26 9,60--0,19-- -- --------0 --
16-01-26 9,800,440,16-- -- ----0,440,442 28-10
16-01-26 10,000,340,14-- -- ----0,340,348 24-10
16-01-26 11,000,150,04-- -- ----0,150,154 28-10
16-01-26 12,000,090,01-- -- ----0,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-03-26 2,00--6,48-- -- --------0 --
20-03-26 2,50--5,99-- -- --------0 --
20-03-26 3,00--5,49-- -- --------0 --
20-03-26 3,50--5,00-- -- --------0 --
20-03-26 4,00--4,50-- -- --------0 --
20-03-26 4,50--4,01-- -- --------0 --
20-03-26 5,004,153,53-- -- ----4,154,155 31-10
20-03-26 5,50--3,07-- -- --------0 --
20-03-26 6,003,502,63-- -- ----3,503,4527 26-9
20-03-26 6,50--2,19-- -- --------0 --
20-03-26 7,001,751,78-0,03 -1,7% ----1,751,753 4-11
20-03-26 7,502,101,41-- -- ----2,102,101 22-9
20-03-26 8,001,051,09-- -- ----1,071,0517 3-11
20-03-26 8,500,770,86-0,09 -10,5% ----0,770,775 4-11
20-03-26 9,000,600,59-- -- ----0,800,6044 3-11
20-03-26 9,500,410,47-- -- ----0,480,4138 3-11
20-03-26 10,000,330,36-0,03 -8,3% ----0,350,3322 4-11
20-03-26 11,000,200,20-- -- ----0,200,2017 3-11
20-03-26 12,000,130,130,00 0,0% ----0,130,1032 4-11
20-03-26 13,000,070,01-- -- ----0,070,071 3-11
20-03-2645514,000,160,05-- -- ----0,160,165 30-10
20-03-2621915,000,090,03-- -- ----0,090,0826 30-10
20-03-2613016,000,060,01-- -- ----0,060,061 26-9
20-03-264118,000,130,01-- -- ----0,130,137 29-8
20-03-267120,000,130,01-- -- ----0,130,1350 15-7
19-06-26 2,00--6,49-- -- --------0 --
19-06-26 2,50--5,99-- -- --------0 --
19-06-26 3,00--5,50-- -- --------0 --
19-06-26 3,50--5,00-- -- --------0 --
19-06-26 4,00--4,51-- -- --------0 --
19-06-26 4,50--4,02-- -- --------0 --
19-06-26 5,004,453,58-- -- ----4,454,455 8-10
19-06-26 5,50--3,12-- -- --------0 --
19-06-26 6,006,152,68-- -- ----6,156,152 27-6
19-06-26 6,50--2,27-- -- --------0 --
19-06-26 7,002,151,89-- -- ----2,152,15430 20-10
19-06-26 7,50--1,52-- -- --------0 --
19-06-26 8,001,301,25-- -- ----1,401,3016 3-11
19-06-26 8,501,050,99-- -- ----1,201,0510 3-11
19-06-26 9,000,800,82-0,02 -2,4% ----0,800,804 4-11
19-06-26 9,500,900,67-- -- ----0,900,905 31-10
19-06-26 10,000,490,54-0,05 -9,3% ----0,490,494 4-11
19-06-26 11,000,350,35-- -- ----0,350,352 3-11
19-06-26 12,000,200,24-0,04 -16,7% ----0,210,20301 4-11
19-06-26 13,000,160,160,00 0,0% ----0,160,1650 4-11
19-06-26 14,000,110,09-- -- ----0,110,1110 3-11
19-06-26 15,000,120,06-- -- ----0,120,1220 16-10
19-06-26 16,000,150,04-- -- ----0,150,1540 9-10
19-06-26 18,000,070,01-- -- ----0,080,0715 31-10
19-06-2697120,000,060,01-- -- ----0,060,065 18-9
19-06-2640922,000,080,01-- -- ----0,080,081 22-9
19-06-2656324,000,040,02-- -- --0,080,040,043 4-8
19-06-2629726,000,060,01-- -- ----0,060,062 1-7
19-06-2646628,000,010,01-- -- ----0,010,0110 22-9
19-06-2617230,000,070,01-- -- 0,010,060,070,0720 10-9
18-09-26 2,00--6,49-- -- --------0 --
18-09-26 2,50--5,99-- -- --------0 --
18-09-26 3,00--5,50-- -- --------0 --
18-09-26 3,50--5,01-- -- --------0 --
18-09-26 4,00--4,52-- -- --------0 --
18-09-26 4,50--4,06-- -- --------0 --
18-09-26 5,00--3,62-- -- --------0 --
18-09-26 5,50--3,17-- -- --------0 --
18-09-26 6,00--2,76-- -- --------0 --
18-09-26 6,50--2,38-- -- --------0 --
18-09-26 7,002,802,02-- -- ----2,802,805 29-9
18-09-26 7,50--1,71-- -- --------0 --
18-09-26 8,001,531,45+0,08 +5,5% ----1,531,532 4-11
18-09-26 8,50--1,23-- -- --------0 --
18-09-26 9,001,251,03-- -- ----1,251,25300 21-10
18-09-26 9,501,250,87-- -- ----1,251,252 30-10
18-09-26 10,000,750,71-- -- ----0,850,7517 3-11
18-09-26 11,000,550,52-- -- ----0,600,556 20-10
18-09-26 12,000,340,38-0,04 -10,5% ----0,350,34250 4-11
18-09-26 14,000,200,21-- -- ----0,200,2010 3-11
18-09-26 16,00--0,05-- -- --------0 --
18-09-26 18,00--0,02-- -- --------0 --
18-12-26 4,00--4,53-- -- --------0 --
18-12-26 4,50------ -- --------0 --
18-12-26 5,003,753,64-- -- ----3,753,7550 3-11
18-12-26 6,002,852,88-0,03 -1,0% ----2,852,854 4-11
18-12-26 7,002,852,18-- -- ----2,852,851 24-10
18-12-26 8,001,701,61-- -- ----1,801,7021 3-11
18-12-26 9,001,201,22-0,02 -1,6% ----1,201,205 4-11
18-12-26 10,000,900,900,00 0,0% ----0,950,9051 4-11
18-12-26 12,000,550,56-0,01 -1,8% ----0,550,552 4-11
18-12-26 14,000,310,310,00 0,0% ----0,310,311 4-11
18-12-26 16,000,220,21-- -- ----0,250,2260 3-11
18-12-26 18,000,180,14-- -- ----0,180,182 24-10
18-12-26 20,000,100,100,00 0,0% ----0,100,101 4-11
18-12-26 25,000,030,030,00 0,0% ----0,030,031 4-11
18-06-27 4,004,954,60-- -- ----4,954,958 17-10
18-06-27 4,50------ -- --------0 --
18-06-27 5,004,353,78-- -- ----4,354,3520 31-10
18-06-27 6,003,203,06-- -- ----3,203,201 3-11
18-06-27 7,002,502,45+0,05 +2,0% ----2,502,501 4-11
18-06-27 8,001,951,92+0,03 +1,6% ----2,001,954 4-11
18-06-27 9,001,551,49+0,06 +4,0% ----1,551,556 4-11
18-06-27 10,001,201,17+0,03 +2,6% ----1,201,205 4-11
18-06-27 12,000,750,74-- -- ----0,750,7577 3-11
18-06-27 14,000,650,51-- -- ----0,650,653 31-10
18-06-27 16,000,400,37-- -- ----0,400,401 20-10
18-06-27 18,000,280,27-- -- ----0,280,282 14-10
18-06-27 20,000,170,20-- -- ----0,170,171 31-10
18-06-27 25,000,140,09-- -- ----0,140,145 30-10
17-12-27 4,004,654,62-- -- ----5,004,652 3-11
17-12-27 4,50------ -- --------0 --
17-12-27 5,003,853,87-- -- ----4,003,853 3-11
17-12-27 6,003,473,17-- -- ----3,473,471 20-10
17-12-27 7,00--2,65-- -- --------0 --
17-12-27 8,002,152,20-- -- ----2,152,15511 3-11
17-12-27 9,001,751,78-- -- ----1,751,7512 3-11
17-12-27 10,001,841,50-- -- ----1,841,84400 29-10
17-12-27 12,001,051,04+0,01 +1,0% ----1,051,056 4-11
17-12-27 14,000,700,700,00 0,0% ----0,700,707 4-11
17-12-27 15,000,800,60-- -- ----0,800,802 29-10
17-12-27 16,000,600,52-- -- ----0,600,6010 22-10
17-12-27 20,000,300,30-- -- ----0,420,3035 3-11
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?