Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 11,4611,60-0,14 -1,2% 11,6011,3948.74812:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 1.401 (199 Calls, 1.202 Puts)
Totaal open interest bij opening 18.644 (14.614 Calls, 4.030 Puts)
Call / Put ratio 0,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--7,64-- -- --------0 --
15-05-26 4,50--7,14-- -- --------0 --
15-05-26 5,00--6,64-- -- --------0 --
15-05-26 6,00--5,64-- -- --------0 --
15-05-26 6,80--4,84-- -- --------0 --
15-05-26 7,00--4,64-- -- --------0 --
15-05-26 7,20--4,44-- -- --------0 --
15-05-26 7,60--4,04-- -- --------0 --
15-05-26 8,003,813,64-- -- ----3,813,811 23-2
15-05-26 8,20--3,44-- -- --------0 --
15-05-26 8,40--3,24-- -- --------0 --
15-05-26 8,60--3,04-- -- --------0 --
15-05-26 8,801,672,84-- -- ----1,671,671 3-3
15-05-26 9,002,502,64-- -- ----2,502,507 28-4
15-05-26 9,203,302,44-- -- ----3,303,3020 4-5
15-05-26 9,401,552,24-- -- ----1,551,554 7-4
15-05-26 9,601,702,05-- -- ----1,701,704 24-4
15-05-26 9,801,151,85-- -- ----1,151,151 17-4
15-05-26 10,002,201,65-- -- ----2,202,203 30-4
15-05-26 10,20------ -- --------0 --
15-05-26 10,40------ -- --------0 --
15-05-26 10,501,101,16-0,06 -5,2% 1,001,201,101,101 8-5
15-05-26 10,60--1,07-- -- --------0 --
15-05-26 10,80--0,89-- -- --------0 --
15-05-26 11,000,650,72-0,07 -9,7% ----0,650,651 8-5
15-05-26 11,20--0,56-- -- --------0 --
15-05-26 11,40--0,43-- -- --------0 --
15-05-26 11,500,270,37-0,10 -27,0% ----0,270,265 8-5
15-05-26 11,600,220,31-0,09 -29,0% ----0,220,224 8-5
15-05-26 11,800,220,20-- -- ----0,220,224 7-5
15-05-26 12,000,060,14-0,08 -57,1% ----0,110,0611 8-5
15-05-26 12,200,320,10-- -- ----0,350,322 5-5
15-05-26 12,400,290,06-- -- ----0,290,294 5-5
15-05-26 12,500,040,040,00 0,0% ----0,040,0421 8-5
15-05-26 12,60--0,03-- -- --------0 --
15-05-26 12,800,130,02-- -- ----0,130,133 5-5
15-05-2633613,000,100,01-- -- --0,120,100,10100 5-5
15-05-26 13,20--0,01-- -- --------0 --
15-05-26 13,40--0,01-- -- --------0 --
15-05-264813,500,080,01-- -- ----0,080,083 4-5
15-05-26314,000,060,02-- -- --0,400,060,063 16-4
15-05-26314,500,050,01-- -- ----0,050,053 16-4
15-05-26 15,00--0,01-- -- --------0 --
15-05-26 16,00--0,04-- -- --------0 --
15-05-26 17,00--0,03-- -- --------0 --
15-05-26 18,00--0,02-- -- --------0 --
15-05-26 19,00--0,01-- -- --------0 --
19-06-26 1,50--10,14-- -- --------0 --
19-06-26 2,00--9,65-- -- --------0 --
19-06-26 2,50--9,15-- -- --------0 --
19-06-26 3,00--8,65-- -- --------0 --
19-06-26 3,50--8,15-- -- --------0 --
19-06-26 4,00--7,65-- -- --------0 --
19-06-26 4,50--7,15-- -- --------0 --
19-06-26 5,004,456,65-2,20 -33,1% ----4,454,455 8-10
19-06-26 5,50--6,16-- -- --------0 --
19-06-26 6,006,355,66-- -- ----6,356,355 30-4
19-06-26 6,50--5,16-- -- --------0 --
19-06-26 6,80--4,86-- -- --------0 --
19-06-26 7,004,504,66-- -- ----4,504,503 24-4
19-06-26 7,204,554,46-- -- ----4,554,551 30-4
19-06-26 7,505,054,16-- -- ----5,055,051 4-5
19-06-26 8,004,503,66-- -- ----4,504,501 4-5
19-06-26 8,20--3,47-- -- --------0 --
19-06-26 8,40--3,27-- -- --------0 --
19-06-26 8,502,253,17-- -- ----2,252,251 23-4
19-06-26 8,60--3,07-- -- --------0 --
19-06-26 8,80--2,88-- -- --------0 --
19-06-26 9,003,682,68-- -- ----3,683,681 4-5
19-06-26 9,20--2,49-- -- --------0 --
19-06-26 9,40--2,31-- -- --------0 --
19-06-26 9,502,192,21-0,02 -0,9% ----2,192,182 8-5
19-06-26 9,60--2,12-- -- --------0 --
19-06-26 9,801,311,95-- -- ----1,321,30115 17-4
19-06-26 10,001,641,77-0,13 -7,3% --1,751,641,642 8-5
19-06-26 10,501,201,37-0,17 -12,4% ----1,201,204 8-5
19-06-26 11,000,951,00-0,05 -5,0% ----0,950,951 8-5
19-06-26 11,500,750,70-- -- ----0,750,752 7-5
19-06-26 12,000,360,45-0,09 -20,0% --1,050,400,3611 8-5
19-06-26 12,500,260,29-0,03 -10,3% ----0,260,209 8-5
19-06-26 13,000,370,19-- -- ----0,370,371 6-5
19-06-267213,500,260,13-- -- 0,060,130,260,2610 6-5
19-06-2695214,000,070,08-0,01 -12,5% 0,020,120,070,071 8-5
19-06-26 14,50--0,04-- -- --------0 --
19-06-261.80215,000,120,02-- -- --0,090,120,1290 4-5
19-06-261.31216,000,030,01-- -- 0,01--0,030,034 29-4
19-06-26 17,00--0,01-- -- --------0 --
19-06-261.38018,000,050,01-- -- --0,050,050,05142 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
17-07-26 4,50--7,16-- -- --------0 --
17-07-26 5,00--6,66-- -- --------0 --
17-07-26 6,00--5,67-- -- --------0 --
17-07-26 7,20--4,48-- -- --------0 --
17-07-26 7,60--4,08-- -- --------0 --
17-07-26 8,00--3,69-- -- --------0 --
17-07-26 8,40--3,31-- -- --------0 --
17-07-26 8,80--2,93-- -- --------0 --
17-07-26 9,00--2,75-- -- --------0 --
17-07-26 9,20--2,57-- -- --------0 --
17-07-26 9,40--2,39-- -- --------0 --
17-07-26 9,60--2,23-- -- --------0 --
17-07-26 9,80--2,06-- -- --------0 --
17-07-26 10,001,901,90-- -- ----1,901,901 28-4
17-07-26 10,502,251,51-- -- ----2,252,2540 4-5
17-07-26 11,001,601,19-- -- ----1,601,602 6-5
17-07-26 11,501,350,87-- -- ----1,351,352 4-5
17-07-26 12,000,800,65-- -- ----0,800,801 7-5
17-07-26 12,500,350,46-0,11 -23,9% ----0,350,351 8-5
17-07-26 13,000,290,32-0,03 -9,4% ----0,290,299 8-5
17-07-26 13,500,180,22-0,04 -18,2% --0,500,180,181 8-5
17-07-26 14,000,150,14+0,01 +7,1% ----0,150,151 8-5
17-07-26314,500,230,10-- -- 0,040,150,310,233 4-5
17-07-26 15,00--0,06-- -- --------0 --
17-07-26 16,00--0,02-- -- --0,09----0 --
17-07-26 17,000,080,01-- -- ----0,080,081 4-5
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 19,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
18-09-26 1,50--10,15-- -- --------0 --
18-09-26 2,00--9,66-- -- --------0 --
18-09-26 2,50--9,16-- -- --------0 --
18-09-26 3,00--8,67-- -- --------0 --
18-09-26 3,50--8,17-- -- --------0 --
18-09-26 4,00--7,68-- -- --------0 --
18-09-26 4,50--7,18-- -- --------0 --
18-09-26 5,003,556,69-3,14 -46,9% ----3,553,551 5-11
18-09-26 5,50--6,19-- -- --------0 --
18-09-26 6,003,105,70-2,60 -45,6% ----3,103,101 4-12
18-09-26 6,503,555,22-- -- ----3,553,551 26-1
18-09-26 7,004,454,74-- -- ----4,454,455 24-4
18-09-26 7,502,504,27-- -- ----2,502,505 15-1
18-09-26 8,003,953,82-- -- ----3,953,9546 23-2
18-09-26188,503,553,38-0,04 -1,2% ----3,553,552 20-2
18-09-26 9,002,902,94-- -- ----2,902,901 29-4
18-09-26 9,502,652,54-- -- ----2,652,653 7-5
18-09-26 10,002,352,15-- -- ----2,352,351 7-5
18-09-26 11,001,401,48-0,08 -5,4% ----1,401,405 8-5
18-09-26 12,001,000,98-- -- ----1,101,008 7-5
18-09-26 13,000,600,62-0,02 -3,2% ----0,600,602 8-5
18-09-26 14,000,370,39-0,02 -5,1% --0,400,400,3710 8-5
18-09-2622315,000,330,24-- -- 0,200,250,330,331 6-5
18-09-261816,000,240,16-0,02 -12,5% ----0,240,232 30-4
18-09-26 17,00--0,09-- -- --------0 --
18-09-26 18,000,100,05-- -- ----0,100,092 8-4
18-09-26 20,00--0,02-- -- --------0 --
18-09-26 22,00--0,01-- -- --------0 --
18-12-26 2,00--9,67-- -- --------0 --
18-12-26 2,50--9,18-- -- --------0 --
18-12-26 3,00--8,69-- -- --------0 --
18-12-26 3,50--8,20-- -- --------0 --
18-12-26 4,00--7,71-- -- --------0 --
18-12-26 4,504,207,22-3,02 -41,8% ----4,204,201 12-11
18-12-26 5,006,116,73-- -- ----6,116,111 14-4
18-12-26 5,507,106,25-- -- ----7,107,104 4-5
18-12-26 6,004,805,77-- -- ----4,804,801 23-4
18-12-26 6,505,805,31-- -- ----5,805,801 5-5
18-12-26 7,005,464,86-- -- ----5,465,461 6-5
18-12-26 7,504,474,41-- -- ----4,474,471 4-2
18-12-26 8,004,503,97-- -- ----4,504,459 5-5
18-12-26 8,502,653,56-- -- ----2,652,652 23-4
18-12-26 9,002,993,18-0,19 -6,0% ----2,992,992 8-5
18-12-26 9,502,152,79-- -- ----2,152,1510 16-4
18-12-261.72810,002,352,44-0,09 -3,7% 2,302,502,352,309 8-5
18-12-26 11,001,711,81-0,10 -5,5% ----1,751,7126 8-5
18-12-262.56012,001,251,34-0,09 -6,7% --1,551,251,1010 8-5
18-12-2657713,000,900,94-0,04 -4,3% 0,851,000,900,905 8-5
18-12-26 14,000,650,68-0,03 -4,4% --1,250,650,652 8-5
18-12-26 15,000,450,51-0,06 -11,8% ----0,450,451 8-5
18-12-26 16,000,350,350,00 0,0% ----0,350,3514 8-5
18-12-26 17,00--0,26-- -- --------0 --
18-12-26 18,000,230,18-- -- ----0,230,233 5-5
18-12-26 20,000,090,11-- -- ----0,090,094 22-4
18-12-26 22,00--0,07-- -- --------0 --
18-12-26 25,000,090,02-- -- ----0,090,0924 19-2
19-03-27 3,00--8,71-- -- --------0 --
19-03-27 3,50--8,22-- -- --------0 --
19-03-27 4,00--7,74-- -- --------0 --
19-03-27 4,50--7,26-- -- --------0 --
19-03-2755,005,976,78-0,03 -0,4% ----5,975,973 17-4
19-03-27 6,00--5,87-- -- --------0 --
19-03-27 6,505,455,42-- -- ----5,455,451 7-5
19-03-27 7,00--4,98-- -- --------0 --
19-03-27 7,50--4,55-- -- --------0 --
19-03-27 8,003,404,14-- -- ----3,403,4010 17-4
19-03-27 8,50--3,74-- -- --------0 --
19-03-27 9,00--3,38-- -- --------0 --
19-03-27 9,502,252,99-- -- ----2,252,254 21-4
19-03-27 10,003,152,70-- -- ----3,153,151 6-5
19-03-27 11,001,942,13-- -- ----1,941,5518 24-4
19-03-27 12,001,551,63-0,08 -4,9% ----1,551,523 8-5
19-03-27 13,001,701,24-- -- ----1,701,701 4-5
19-03-27 14,000,950,950,00 0,0% ----0,950,951 8-5
19-03-27 15,001,100,73-- -- ----1,101,101 4-5
19-03-27 16,000,650,56-- -- ----0,650,653 30-4
19-03-27 17,00--0,44-- -- --------0 --
19-03-27 18,000,350,34-- -- ----0,350,3513 9-4
19-03-27 20,00--0,21-- -- --------0 --
19-03-27 22,00--0,14-- -- --------0 --
18-06-27 4,006,707,75-- -- ----6,706,7010 5-3
18-06-27 4,50--7,28-- -- --------0 --
18-06-27 5,007,506,81-- -- ----7,507,104 30-4
18-06-27 6,006,405,91-- -- ----6,406,4010 5-5
18-06-27 7,005,355,05-- -- ----5,355,3540 7-5
18-06-27 8,004,484,25-- -- ----4,484,483 7-5
18-06-275729,004,003,50-- -- 3,353,604,304,0037 4-5
18-06-27 10,002,752,86-0,11 -3,8% ----2,752,752 8-5
18-06-27 12,001,741,87-0,13 -7,0% ----1,741,742 8-5
18-06-27 14,001,301,17-- -- ----1,351,30632 7-5
18-06-27 16,000,850,75-- -- ----0,850,8550 7-5
18-06-27 18,000,610,49-- -- ----0,610,6152 5-5
18-06-27 20,000,380,31-- -- ----0,380,381 6-5
18-06-27 25,000,180,10-- -- ----0,180,181 26-3
17-12-27 4,006,907,75-- -- ----6,906,9015 23-4
17-12-27 4,504,207,28-3,08 -42,3% ----4,204,201 21-11
17-12-27 5,006,656,84-- -- ----6,656,651 9-4
17-12-27 6,007,156,00-- -- ----7,157,1510 4-5
17-12-27 7,005,005,21-- -- ----5,005,0010 24-4
17-12-27 8,004,554,45-- -- ----4,554,5510 30-4
17-12-27 9,004,403,81-- -- ----4,404,4010 5-5
17-12-27 10,004,033,21-- -- ----4,034,0310 4-5
17-12-27 12,002,502,29-- -- ----2,502,503 7-5
17-12-27 14,001,601,60-- -- ----1,601,601 7-5
17-12-27 15,001,591,34-- -- --1,701,591,591 30-4
17-12-27 16,001,451,12-- -- --1,651,451,4515 4-5
17-12-27 18,000,970,80-- -- ----0,970,975 5-5
17-12-27 20,000,700,57-- -- ----0,700,70100 5-5
17-12-27 25,000,260,28-- -- ----0,260,261 24-4
15-12-28 4,007,507,80-- -- --10,207,507,1545 24-4
15-12-28 4,507,007,36-- -- ----7,006,7550 24-4
15-12-28 5,007,106,96-- -- ----7,107,101 27-4
15-12-28 6,005,606,16-- -- ----5,605,601 15-4
15-12-28 7,005,255,45-- -- ----5,255,251 24-4
15-12-28 8,005,204,85-- -- ----5,505,205 6-5
15-12-28 9,003,554,28-- -- ----3,553,552 21-4
15-12-28 10,004,103,79-- -- ----4,104,0511 6-5
15-12-28 12,003,302,91-- -- --3,003,303,305 5-5
15-12-28 14,001,902,28-0,38 -16,7% ----1,901,9020 8-5
15-12-2812515,002,352,02-- -- 1,702,302,352,352 4-5
15-12-28 16,002,111,79-- -- ----2,112,106 4-5
15-12-28 18,001,601,40-- -- ----1,651,6015 4-5
15-12-28 20,001,251,10-- -- ----1,251,252 4-5
15-12-28 25,000,700,63-- -- ----0,700,7050 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?