Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 12,0711,78+0,29 +2,5% 12,1211,62341.92217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 829 (649 Calls, 180 Puts)
Totaal open interest bij opening 34.884 (27.207 Calls, 7.677 Puts)
Call / Put ratio 3,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--7,96-- -- 7,508,05----0 --
15-05-26 4,50--7,46-0,18 -2,4% 7,007,55----0 --
15-05-26 5,00--6,96-- -- 6,507,05----0 --
15-05-26 6,00--5,96-- -- 5,506,05----0 --
15-05-26 6,80--5,16-- -- 4,855,10----0 --
15-05-26 7,00--4,96-- -- 4,654,90----0 --
15-05-26 7,20--4,76-- -- 4,454,70----0 --
15-05-26 7,60--4,36-- -- 4,054,30----0 --
15-05-26 8,003,813,96-- -- 3,653,903,813,811 23-2
15-05-26 8,20--3,76-- -- 3,453,70----0 --
15-05-26 8,40--3,56-0,18 -5,1% 3,253,50----0 --
15-05-26 8,60--3,36-- -- 3,053,30----0 --
15-05-26 8,801,673,16-0,18 -5,7% 2,853,101,671,671 3-3
15-05-26109,002,502,96-- -- 2,652,902,502,507 28-4
15-05-26379,203,302,76-- -- 2,452,703,303,3020 4-5
15-05-26 9,401,552,56-- -- 2,252,501,551,554 7-4
15-05-26 9,601,702,36-- -- 2,052,251,701,704 24-4
15-05-26 9,801,152,16-- -- 1,852,101,151,151 17-4
15-05-26310,002,201,96-- -- 1,651,902,202,203 30-4
15-05-26 10,20--1,76-0,18 -10,2% 1,451,70----0 --
15-05-26 10,40--1,56-- -- 1,251,50----0 --
15-05-2610510,501,311,46-0,15 -10,3% 1,151,401,401,318 15-5
15-05-26 10,60--1,36-- -- 1,051,30----0 --
15-05-26 10,80--1,16-0,18 -15,5% 0,851,10----0 --
15-05-2633411,000,750,96-0,21 -21,9% 0,650,900,940,755 15-5
15-05-26 11,20--0,76-0,18 -23,7% 0,470,70----0 --
15-05-26 11,40--0,56-- -- 0,270,47----0 --
15-05-2639911,500,310,47-0,16 -34,0% 0,260,370,450,2526 15-5
15-05-261011,600,260,38-0,12 -31,6% 0,090,260,260,266 15-5
15-05-26711,800,160,22-- -- --0,110,160,164 14-5
15-05-2651212,000,040,10-0,06 -60,0% --0,030,060,0420 15-5
15-05-26212,200,320,02-- -- --0,080,350,322 5-5
15-05-26412,400,290,01-- -- --0,080,290,294 5-5
15-05-2624412,500,020,03-0,01 -33,3% --0,080,020,022 15-5
15-05-26 12,60--0,02-- -- --------0 --
15-05-26512,800,130,01-- -- ----0,130,133 5-5
15-05-2633613,000,100,01-- -- --0,080,100,10100 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
15-05-26314,000,010,02-0,01 -50,0% --0,080,010,013 15-5
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--10,46-- -- --------0 --
19-06-26 2,00--9,96-- -- 9,709,85----0 --
19-06-26 2,50--9,47-- -- 9,209,35----0 --
19-06-26 3,00--8,97-- -- --------0 --
19-06-26 3,50--8,47-- -- --------0 --
19-06-26 4,00--7,97-- -- --------0 --
19-06-26 4,50--7,47-- -- --------0 --
19-06-26 5,004,456,97-2,52 -36,2% ----4,454,455 8-10
19-06-26 5,50--6,47-- -- --------0 --
19-06-26 6,006,355,97-- -- ----6,356,355 30-4
19-06-26 6,50--5,48-- -- 5,205,40----0 --
19-06-26 6,80--5,18-- -- --------0 --
19-06-26 7,004,504,98-- -- 4,704,904,504,503 24-4
19-06-2617,204,554,78-0,18 -3,8% ----4,554,551 30-4
19-06-26 7,505,054,48-- -- 4,204,405,055,051 4-5
19-06-26 8,004,503,98-- -- ----4,504,501 4-5
19-06-26 8,20--3,78-- -- --------0 --
19-06-26 8,40--3,58-- -- --------0 --
19-06-26 8,502,253,48-- -- ----2,252,251 23-4
19-06-26 8,60--3,38-0,18 -5,3% --------0 --
19-06-26 8,80--3,18-- -- 2,903,10----0 --
19-06-26 9,003,682,99-- -- ----3,683,681 4-5
19-06-26 9,20--2,79-- -- 2,502,70----0 --
19-06-26 9,40--2,59-- -- --------0 --
19-06-26 9,502,192,50-- -- ----2,192,182 8-5
19-06-26 9,60--2,40-- -- --------0 --
19-06-26 9,801,312,21-- -- 1,952,151,321,30115 17-4
19-06-26 10,002,002,03-- -- 1,751,952,001,952 14-5
19-06-26 10,501,441,58-0,14 -8,9% 1,351,501,441,441 15-5
19-06-26 11,001,001,19-0,19 -16,0% ----1,101,003 15-5
19-06-2619211,500,740,83-0,12 -14,5% ----0,740,7023 14-5
19-06-261.95812,000,440,54-0,09 -16,7% 0,390,490,500,4427 15-5
19-06-26 12,500,250,34-0,09 -26,5% 0,220,300,320,25245 15-5
19-06-26 13,000,150,20-0,05 -25,0% 0,15--0,180,1535 15-5
19-06-267413,500,090,11-0,02 -18,2% 0,050,130,090,092 15-5
19-06-2695214,000,060,06-- -- 0,030,110,100,069 14-5
19-06-26 14,50--0,03-- -- --------0 --
19-06-261.80115,000,040,01-- -- --0,080,040,041 14-5
19-06-261.31116,000,020,03-0,01 -33,3% ----0,020,021 14-5
19-06-26 17,00--0,02-- -- --------0 --
19-06-261.38018,000,050,01-- -- --0,040,050,05142 27-2
19-06-26 19,00------ -- --------0 --
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--7,48-- -- 7,207,40----0 --
17-07-26 5,00--6,98-- -- --------0 --
17-07-26 6,00--5,99-- -- --------0 --
17-07-26 7,20--4,79-- -- --------0 --
17-07-26 7,60--4,40-- -- 4,104,30----0 --
17-07-26 8,00--4,00-- -- --------0 --
17-07-26 8,40--3,61-- -- --------0 --
17-07-26 8,80--3,23-- -- --------0 --
17-07-26 9,00--3,04-- -- 2,752,95----0 --
17-07-26 9,20--2,86-- -- 2,602,75----0 --
17-07-26 9,40--2,68-- -- 2,402,60----0 --
17-07-26 9,60--2,50-- -- --------0 --
17-07-26 9,80--2,32-- -- --------0 --
17-07-26 10,001,902,15-- -- 1,852,051,901,901 28-4
17-07-26 10,502,251,73-- -- 1,451,652,252,2540 4-5
17-07-26 11,001,601,36-- -- ----1,601,602 6-5
17-07-26 11,500,901,01-0,11 -10,9% ----0,900,905 15-5
17-07-26 12,000,650,74-0,09 -12,2% ----0,650,655 15-5
17-07-26 12,500,480,52-- -- ----0,480,488 14-5
17-07-26 13,000,310,35-0,04 -11,4% 0,250,330,310,3130 15-5
17-07-26713,500,180,23-- -- 0,160,250,180,181 8-5
17-07-26 14,000,150,16-- -- 0,100,180,150,151 8-5
17-07-26 14,500,230,09-- -- --0,300,310,233 4-5
17-07-26 15,00--0,06-- -- 0,020,11----0 --
17-07-26 16,00--0,02-- -- --0,08----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------ -- ---------- --
21-08-26 4,50------ -- ---------- --
21-08-26 5,00------ -- ---------- --
21-08-26 6,00------ -- ---------- --
21-08-26 7,00------ -- ---------- --
21-08-26 7,60------ -- ---------- --
21-08-26 8,00------ -- ---------- --
21-08-26 8,40------ -- ---------- --
21-08-26 8,80------ -- ---------- --
21-08-26 9,20------ -- ---------- --
21-08-26 9,40------ -- ---------- --
21-08-26 9,60------ -- ---------- --
21-08-26 9,80------ -- ---------- --
21-08-26 10,00------ -- ---------- --
21-08-26 10,50------ -- ---------- --
21-08-26 11,00------ -- ---------- --
21-08-26 11,50------ -- ---------- --
21-08-26 12,00------ -- ---------- --
21-08-26 12,50------ -- ---------- --
21-08-26 13,00------ -- ---------- --
21-08-26 13,50------ -- ---------- --
21-08-26 14,00------ -- ---------- --
21-08-26 14,50------ -- ---------- --
21-08-26 15,00------ -- ---------- --
21-08-26 16,00------ -- ---------- --
21-08-26 17,00------ -- ---------- --
21-08-26 18,00------ -- ---------- --
21-08-26 19,00------ -- ---------- --
18-09-26 1,50--10,47-- -- 10,2010,40----0 --
18-09-26 2,00--9,98-- -- 9,709,90----0 --
18-09-26 2,50--9,48-0,18 -1,9% --------0 --
18-09-26 3,00--8,99-- -- --------0 --
18-09-26 3,50--8,49-- -- --------0 --
18-09-26 4,00--8,00-- -- --------0 --
18-09-26 4,50--7,50-- -- --------0 --
18-09-26 5,003,557,01-3,46 -49,4% 6,706,953,553,551 5-11
18-09-26 5,50--6,51-- -- --------0 --
18-09-26 6,003,106,02-2,92 -48,5% 5,755,953,103,101 4-12
18-09-26 6,503,555,53-- -- 5,255,453,553,551 26-1
18-09-26 7,004,455,05-- -- 4,754,954,454,455 24-4
18-09-26 7,502,504,58-- -- 4,304,502,502,505 15-1
18-09-26 8,003,954,12-- -- 3,854,003,953,9546 23-2
18-09-26 8,503,553,65-- -- ----3,553,552 20-2
18-09-26 9,002,803,22-- -- ----2,802,803 12-5
18-09-26 9,502,352,79-- -- ----2,352,355 11-5
18-09-26 10,002,352,40-- -- 2,152,302,352,351 7-5
18-09-26 11,001,661,69-- -- ----1,661,662 14-5
18-09-2689012,001,011,12-0,11 -9,8% 0,951,101,011,011 15-5
18-09-2626013,000,650,71-0,06 -8,5% 0,550,700,650,655 15-5
18-09-26 14,000,460,43-- -- ----0,460,462 14-5
18-09-26 15,000,200,27-- -- 0,200,290,200,201 11-5
18-09-26 16,000,240,16-- -- 0,110,200,240,232 30-4
18-09-26 17,00--0,10-- -- --------0 --
18-09-26 18,000,100,06-- -- ----0,100,092 8-4
18-09-26 20,00--0,02-- -- --0,08----0 --
18-09-26 22,00--0,01-- -- --------0 --
18-12-26 2,00--9,99-- -- --------0 --
18-12-26 2,50--9,50-0,18 -1,9% --------0 --
18-12-26 3,00--9,01-0,18 -2,0% --------0 --
18-12-26 3,50--8,52-- -- 8,258,45----0 --
18-12-26 4,00--8,03-- -- 7,757,95----0 --
18-12-26 4,504,207,53-3,33 -44,2% 7,257,454,204,201 12-11
18-12-2665,006,117,05-0,18 -2,6% 6,757,006,116,111 14-4
18-12-26 5,507,106,56-- -- 6,306,507,107,104 4-5
18-12-26 6,004,806,08-- -- ----4,804,801 23-4
18-12-26 6,505,205,61-- -- ----5,205,204 11-5
18-12-26 7,005,465,17-- -- ----5,465,461 6-5
18-12-26 7,504,474,71-- -- 4,404,604,474,471 4-2
18-12-26 8,004,504,26-- -- ----4,504,459 5-5
18-12-26 8,502,653,84-- -- 3,553,752,652,652 23-4
18-12-26 9,002,993,43-- -- ----2,992,992 8-5
18-12-26 9,502,153,05-- -- 2,802,952,152,1510 16-4
18-12-261.70910,002,652,68-- -- 2,452,602,652,5519 14-5
18-12-26 11,001,712,02-- -- 1,801,951,751,7126 8-5
18-12-26 12,001,451,50-0,05 -3,3% 1,301,451,451,452 15-5
18-12-26 13,001,001,09-- -- 0,901,051,001,0013 13-5
18-12-262.40214,000,750,76-0,01 -1,3% 0,600,800,750,752 15-5
18-12-2624515,000,410,56-0,04 -7,1% 0,450,550,410,414 12-5
18-12-26 16,000,330,40-- -- ----0,330,3310 11-5
18-12-26 17,00--0,29-- -- 0,210,30----0 --
18-12-26 18,000,230,20-- -- ----0,230,233 5-5
18-12-26 20,000,090,12-- -- 0,06--0,090,094 22-4
18-12-26 22,00--0,07-- -- --0,12----0 --
18-12-26 25,000,090,01-- -- ----0,090,0924 19-2
19-03-27 3,00--9,03-- -- 8,759,00----0 --
19-03-27 3,50--8,54-- -- --------0 --
19-03-27 4,00--8,06-- -- 7,758,00----0 --
19-03-27 4,50--7,58-- -- 7,307,55----0 --
19-03-27 5,005,977,10-- -- ----5,975,973 17-4
19-03-27 6,00--6,18-- -- --------0 --
19-03-27 6,505,455,72-- -- 5,455,655,455,451 7-5
19-03-27 7,00--5,28-- -- 5,005,20----0 --
19-03-27 7,50--4,85-- -- 4,554,80----0 --
19-03-27 8,003,404,42-- -- ----3,403,4010 17-4
19-03-27 8,50--4,02-- -- --------0 --
19-03-27 9,00--3,64-- -- --------0 --
19-03-27 9,502,253,27-- -- 3,003,202,252,254 21-4
19-03-27 10,003,152,93-- -- 2,702,903,153,151 6-5
19-03-27 11,001,942,32-- -- ----1,941,5518 24-4
19-03-27 12,001,551,80-- -- ----1,551,523 8-5
19-03-27 13,001,401,37+0,03 +2,2% 1,201,401,401,404 15-5
19-03-272514,001,051,07-0,08 -7,5% 0,901,051,051,0510 14-5
19-03-27 15,001,100,81-- -- ----1,101,101 4-5
19-03-27 16,000,650,63-- -- 0,500,650,650,653 30-4
19-03-27 17,00--0,50-- -- 0,350,49----0 --
19-03-27 18,000,350,37-- -- ----0,350,3513 9-4
19-03-27 20,00--0,24-- -- 0,130,26----0 --
19-03-27 22,00--0,15-- -- --------0 --
18-06-27 4,006,708,08-- -- 7,808,056,706,7010 5-3
18-06-27 4,50--7,60-- -- --------0 --
18-06-27 5,007,157,13-- -- ----7,157,151 14-5
18-06-27 6,006,406,23-- -- ----6,406,4010 5-5
18-06-27 7,005,105,35-- -- ----5,105,101 13-5
18-06-27 8,004,484,52-- -- 4,254,504,484,483 7-5
18-06-275729,003,703,76-- -- 3,503,753,703,701 14-5
18-06-271.68910,003,003,11-- -- 2,853,103,003,004 14-5
18-06-27 12,001,752,02-- -- ----1,751,752 11-5
18-06-273.55414,001,201,27-- -- 1,101,301,201,205 14-5
18-06-272.10716,000,800,81-0,04 -4,9% 0,650,900,800,80100 14-5
18-06-2755418,000,610,52-0,02 -3,8% ----0,610,6152 5-5
18-06-27 20,000,320,33-- -- ----0,320,325 12-5
18-06-27 25,000,180,10-- -- 0,060,210,180,181 26-3
17-12-27 4,006,908,07-- -- ----6,906,9015 23-4
17-12-27 4,507,507,60-- -- ----7,507,501 13-5
17-12-27 5,007,157,14-- -- ----7,157,151 14-5
17-12-27 6,006,106,25-- -- 6,006,306,106,101 13-5
17-12-27 7,005,005,49-- -- 5,155,505,005,0010 24-4
17-12-27 8,004,154,75-- -- 4,404,754,154,1580 11-5
17-12-27 9,004,404,02-- -- ----4,404,4010 5-5
17-12-27 10,004,033,43-- -- 3,153,504,034,0310 4-5
17-12-27 12,002,102,43-- -- 2,202,552,102,05100 11-5
17-12-27 14,001,751,65+0,10 +6,1% 1,501,801,751,751 15-5
17-12-2732815,001,591,39-- -- 1,251,551,591,591 30-4
17-12-2711916,001,451,19-- -- 1,001,301,451,4515 4-5
17-12-27 18,000,970,85-- -- ----0,970,975 5-5
17-12-27 20,000,700,61-- -- 0,480,700,700,70100 5-5
17-12-27 25,000,260,26-- -- 0,190,380,260,261 24-4
15-12-28 4,007,508,10-- -- ----7,507,1545 24-4
15-12-28 4,507,007,66-- -- ----7,006,7550 24-4
15-12-2875,007,107,24-0,22 -3,0% ----7,307,104 13-5
15-12-28 6,005,606,47-- -- 6,056,755,605,601 15-4
15-12-28 7,005,255,73-- -- 5,306,005,255,251 24-4
15-12-28 8,005,205,14-- -- ----5,505,205 6-5
15-12-28 9,003,554,57-- -- ----3,553,552 21-4
15-12-28 10,003,903,99-- -- ----3,903,902 13-5
15-12-28 12,003,053,10-0,05 -1,6% ----3,052,95210 15-5
15-12-28 14,002,252,41-0,16 -6,6% 2,002,702,252,251 15-5
15-12-2812515,002,352,14-- -- 1,702,402,352,352 4-5
15-12-28 16,001,851,89-- -- 1,55--1,851,851 14-5
15-12-28 18,001,601,51-- -- ----1,651,6015 4-5
15-12-28 20,001,251,18-- -- 0,851,251,251,252 4-5
15-12-28 25,000,700,73-- -- ----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?