Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,428,420,00 0,0% 8,4858,395169.96917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 724 (525 Calls, 199 Puts)
Totaal open interest bij opening 29.068 (29.020 Calls, 48 Puts)
Call / Put ratio 2,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,50--5,03-- -- --------0 --
21-11-25 4,00--4,53-- -- --------0 --
21-11-25 4,50--4,03-- -- --------0 --
21-11-25 4,80--3,73-- -- --------0 --
21-11-25 5,003,983,53-- -- ----3,983,9810 13-10
21-11-25 5,20--3,33-- -- --------0 --
21-11-25 5,60--2,93-- -- --------0 --
21-11-25 6,00--2,53-- -- --------0 --
21-11-25 6,40--2,13-- -- --------0 --
21-11-25 6,80--1,73-- -- --------0 --
21-11-25 7,001,451,53-- -- ----1,451,452 3-11
21-11-25 7,201,751,33-- -- ----1,751,755 14-10
21-11-25 7,40--1,13-- -- --------0 --
21-11-25 7,50--1,03-- -- --------0 --
21-11-25 7,60--0,93-- -- --------0 --
21-11-25 7,70--0,83-- -- --------0 --
21-11-25 7,80--0,73-- -- --------0 --
21-11-25 7,90--0,63-- -- --------0 --
21-11-25 8,000,600,53-- -- ----0,600,601 12-11
21-11-25 8,10--0,44-- -- --------0 --
21-11-25 8,200,280,35-- -- ----0,280,281 14-11
21-11-25 8,300,230,27-- -- ----0,230,232 7-11
21-11-25 8,400,250,21-- -- ----0,250,2510 13-11
21-11-25 8,500,150,14+0,01 +7,1% ----0,150,151 18-11
21-11-25 8,600,080,09-- -- ----0,080,087 17-11
21-11-25 8,700,120,06-- -- ----0,120,1250 13-11
21-11-25 8,800,040,04-- -- ----0,040,0410 17-11
21-11-25 8,900,040,02-- -- ----0,040,041 12-11
21-11-25 9,000,030,01-- -- ----0,030,0259 14-11
21-11-25 9,10--0,01-- -- --------0 --
21-11-253579,200,020,01+0,01 +100,0% ----0,020,022 18-11
21-11-257029,400,020,01-- -- ----0,020,0215 12-11
21-11-255679,600,020,020,00 0,0% ----0,020,024 6-11
21-11-252059,800,010,010,00 0,0% --0,040,010,011 17-11
21-11-2585010,000,010,010,00 0,0% ----0,010,0111 14-11
21-11-2528710,500,020,01+0,01 +100,0% --0,400,020,021 13-11
21-11-2525511,000,010,02-0,01 -50,0% ----0,010,012 18-11
21-11-255111,500,020,01+0,01 +100,0% ----0,020,0210 5-11
21-11-2511712,000,030,01+0,02 +200,0% --0,080,030,031 3-11
21-11-2515512,500,040,03-- -- --0,040,040,043 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 2,506,876,03-- -- ----6,876,878 24-9
19-12-25 3,00--5,53-- -- --------0 --
19-12-25 3,50--5,03-- -- --------0 --
19-12-25 4,007,404,53-- -- ----7,407,4010 5-6
19-12-25 4,50--4,03-- -- --------0 --
19-12-25 5,004,353,54-- -- ----4,354,0520 22-9
19-12-25 5,20--3,34-- -- --------0 --
19-12-25 5,60--2,94-- -- --------0 --
19-12-25 6,005,952,54-- -- ----5,955,951 16-6
19-12-25 6,40--2,14-- -- --------0 --
19-12-25 6,80--1,74-- -- --------0 --
19-12-25 7,002,101,55-- -- ----2,102,102 22-9
19-12-25 7,20--1,36-- -- --------0 --
19-12-25 7,40--1,17-- -- --------0 --
19-12-25 7,501,201,08-- -- ----1,201,2025 12-11
19-12-25 7,601,000,99-- -- ----1,201,0015 3-11
19-12-25 7,801,000,82-- -- ----1,001,005 3-11
19-12-25 8,000,700,66-- -- ----0,700,7050 13-11
19-12-25 8,200,500,51-- -- ----0,500,502 7-11
19-12-25 8,400,330,38-- -- ----0,330,332 14-11
19-12-25 8,500,370,34-- -- ----0,370,3745 17-11
19-12-25 8,600,280,30-- -- ----0,320,284 17-11
19-12-25 8,800,240,23-- -- ----0,240,2410 17-11
19-12-25 9,000,120,16-0,04 -25,0% ----0,130,122 18-11
19-12-25 9,200,110,10-- -- ----0,110,111 12-11
19-12-25 9,400,060,07-- -- ----0,060,067 17-11
19-12-25 9,500,060,05-- -- ----0,060,062 17-11
19-12-25 9,600,040,04-- -- ----0,040,0410 17-11
19-12-25 9,800,060,03-- -- ----0,060,0631 4-11
19-12-25 10,000,030,02-- -- ----0,030,031 17-11
19-12-25 10,500,020,01-- -- ----0,020,022 10-11
19-12-25 11,000,040,01+0,03 +300,0% ----0,040,042 18-11
19-12-252311,500,050,01-- -- --0,050,050,052 23-10
19-12-256.03712,000,040,01+0,03 +300,0% --0,020,040,048 14-11
19-12-251.57213,000,040,01+0,03 +300,0% ----0,040,042 6-11
19-12-254.02414,000,030,01+0,02 +200,0% --0,090,030,0340 7-11
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% --0,010,010,012 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--5,54-- -- --------0 --
16-01-26 3,50--5,04-- -- --------0 --
16-01-26 4,00--4,54-- -- --------0 --
16-01-26 4,50--4,04-- -- --------0 --
16-01-26 5,00--3,54-- -- --------0 --
16-01-26 5,20--3,35-- -- --------0 --
16-01-26 5,60--2,95-- -- --------0 --
16-01-26 6,002,752,55-- -- ----2,752,7510 3-11
16-01-26 6,40--2,17-- -- --------0 --
16-01-26 6,80--1,79-- -- --------0 --
16-01-26 7,00--1,61-- -- --------0 --
16-01-26 7,20--1,43-- -- --------0 --
16-01-26 7,40--1,25-- -- --------0 --
16-01-26 7,60--1,09-- -- --------0 --
16-01-26 7,800,800,93-- -- ----0,800,805 11-11
16-01-26 8,000,800,78-- -- ----0,800,801 13-11
16-01-26 8,200,600,64-- -- ----0,600,602 17-11
16-01-26 8,400,470,53-- -- ----0,470,456 11-11
16-01-26 8,600,470,43-- -- ----0,470,472 4-11
16-01-26 8,800,250,35-- -- ----0,250,252 11-11
16-01-26 9,000,250,29-- -- ----0,250,2411 17-11
16-01-26 9,200,250,23-- -- ----0,250,2510 12-11
16-01-26 9,400,160,18-- -- ----0,160,165 11-11
16-01-26 9,600,150,15-- -- ----0,150,154 7-11
16-01-26 9,800,090,12-- -- ----0,090,095 7-11
16-01-26 10,000,090,10-- -- ----0,090,091 13-11
16-01-26 11,000,150,04-- -- ----0,150,154 28-10
16-01-26112,000,090,01-- -- ----0,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-03-26 1,50--7,04-- -- --------0 --
20-03-26 2,00--6,54-- -- --------0 --
20-03-26 2,50--6,05-- -- --------0 --
20-03-26 3,00--5,55-- -- --------0 --
20-03-26 3,50--5,05-- -- --------0 --
20-03-26 4,00--4,56-- -- --------0 --
20-03-26 4,50--4,07-- -- --------0 --
20-03-26 5,004,153,58-- -- ----4,154,155 31-10
20-03-26 5,50--3,11-- -- --------0 --
20-03-26 6,003,502,66-- -- ----3,503,4527 26-9
20-03-26 6,50--2,21-- -- --------0 --
20-03-26 7,001,701,79-0,09 -5,0% ----1,701,704 18-11
20-03-26 7,501,451,42-- -- ----1,451,4530 12-11
20-03-26 8,001,051,10-- -- ----1,071,0517 3-11
20-03-26 8,500,800,80-- -- ----0,800,8020 14-11
20-03-26 9,000,650,59-- -- ----0,690,6537 12-11
20-03-26 9,500,490,44-- -- ----0,490,496 13-11
20-03-26 10,000,310,33-- -- ----0,330,3131 17-11
20-03-26 11,000,170,19-0,02 -10,5% ----0,170,172 18-11
20-03-26 12,000,110,11-- -- ----0,110,111 12-11
20-03-26 13,000,070,07-- -- ----0,070,071 3-11
20-03-26 14,000,090,04-- -- ----0,090,0930 12-11
20-03-2621915,000,090,03-- -- ----0,090,0826 30-10
20-03-26 16,000,060,01-- -- ----0,060,061 26-9
20-03-264118,000,130,01-- -- ----0,130,137 29-8
20-03-267120,000,130,01-- -- --0,040,130,1350 15-7
19-06-26 1,50--7,04-- -- --------0 --
19-06-26 2,00--6,55-- -- --------0 --
19-06-26 2,50--6,05-- -- --------0 --
19-06-26 3,00--5,56-- -- --------0 --
19-06-26 3,50--5,06-- -- --------0 --
19-06-26 4,00--4,58-- -- --------0 --
19-06-26 4,50--4,10-- -- --------0 --
19-06-26 5,004,453,64-- -- ----4,454,455 8-10
19-06-26 5,50--3,18-- -- --------0 --
19-06-26 6,006,152,73-- -- ----6,156,152 27-6
19-06-26 6,50--2,31-- -- --------0 --
19-06-26 7,001,951,93+0,02 +1,0% ----1,951,95440 18-11
19-06-26 7,50--1,58-- -- --------0 --
19-06-26 8,001,201,27-- -- ----1,201,205 10-11
19-06-26 8,501,001,01-- -- ----1,001,005 5-11
19-06-26 9,000,850,83-- -- ----0,850,853 12-11
19-06-26 9,500,660,67-- -- ----0,660,663 13-11
19-06-26 10,000,550,55-- -- ----0,550,556 13-11
19-06-26 11,000,340,34-- -- ----0,340,343 14-11
19-06-26 12,000,230,23-- -- ----0,230,233 14-11
19-06-26 13,000,130,15-- -- ----0,130,132 6-11
19-06-26 14,000,110,10-- -- ----0,110,1110 3-11
19-06-26 15,000,100,06-- -- ----0,100,1052 17-11
19-06-26 16,000,030,04-- -- ----0,030,032 11-11
19-06-26 18,000,020,01-- -- ----0,020,025 7-11
19-06-26 20,000,060,01-- -- ----0,060,065 18-9
19-06-2640922,000,080,02-- -- 0,010,070,080,081 22-9
19-06-2656324,000,040,02-- -- ----0,040,043 4-8
19-06-2629726,000,010,01-- -- --0,050,010,01100 14-11
19-06-2646628,000,010,01-- -- ----0,010,0110 22-9
19-06-2617230,000,070,01-- -- 0,010,050,070,0720 10-9
18-09-26 1,50--7,04-- -- --------0 --
18-09-26 2,00--6,54-- -- --------0 --
18-09-26 2,50--6,05-- -- --------0 --
18-09-26 3,00--5,56-- -- --------0 --
18-09-26 3,50--5,06-- -- --------0 --
18-09-26 4,00--4,58-- -- --------0 --
18-09-26 4,50--4,12-- -- --------0 --
18-09-26 5,003,553,68-- -- ----3,553,551 5-11
18-09-26 5,50--3,24-- -- --------0 --
18-09-26 6,00--2,82-- -- --------0 --
18-09-26 6,502,302,43-- -- ----2,302,301 7-11
18-09-26 7,002,102,08-- -- ----2,102,101 5-11
18-09-26 7,50--1,73-- -- --------0 --
18-09-26 8,001,531,44-- -- ----1,531,532 4-11
18-09-26 8,50--1,22-- -- --------0 --
18-09-26 9,001,051,04-- -- ----1,051,05447 12-11
18-09-26 9,500,800,89-- -- ----0,800,801 5-11
18-09-26 10,000,700,74-0,04 -5,4% ----0,700,701 18-11
18-09-26 11,000,550,54-- -- ----0,600,556 20-10
18-09-26 12,000,380,38-- -- ----0,380,381 12-11
18-09-26 14,000,190,20-- -- ----0,190,191 12-11
18-09-26 16,00--0,09-- -- --------0 --
18-09-26 18,00--0,05-- -- --------0 --
18-12-26 4,00--4,63-- -- --------0 --
18-12-26 4,504,204,17-- -- ----4,204,201 12-11
18-12-26 5,003,703,73-- -- ----3,703,704 14-11
18-12-26 6,002,942,93-- -- ----2,952,944 14-11
18-12-26 7,002,302,25-- -- ----2,302,301 17-11
18-12-26 8,001,641,66-- -- ----1,651,644 14-11
18-12-26 9,001,251,23-- -- ----1,301,2521 13-11
18-12-26 10,000,900,91-0,01 -1,1% ----0,900,8510 18-11
18-12-26 12,000,550,550,00 0,0% ----0,550,5515 18-11
18-12-26 14,000,350,33-- -- ----0,350,352 13-11
18-12-26 16,000,180,20-- -- ----0,180,177 11-11
18-12-26 18,000,150,15-- -- ----0,150,1510 13-11
18-12-26 20,000,090,10-- -- ----0,090,0910 7-11
18-12-26 25,000,030,04-- -- ----0,030,031 4-11
18-06-27 4,004,954,68-- -- ----4,954,958 17-10
18-06-27 4,50--4,26-- -- --------0 --
18-06-27 5,003,703,86-- -- ----3,703,701 6-11
18-06-27 6,003,093,13-- -- ----3,093,091 17-11
18-06-27 7,002,532,50-- -- ----2,532,5337 17-11
18-06-27 8,002,001,98-- -- ----2,002,001 17-11
18-06-27 9,001,601,54-- -- ----1,601,605 17-11
18-06-27 10,001,201,200,00 0,0% ----1,201,206 18-11
18-06-27 12,000,900,79-- -- ----0,900,9016 13-11
18-06-27 14,000,500,51-- -- ----0,550,4531 17-11
18-06-27 16,000,360,37-0,01 -2,7% ----0,360,368 18-11
18-06-27 18,000,240,27-0,03 -11,1% ----0,240,248 18-11
18-06-27 20,000,200,20-- -- ----0,200,202 14-11
18-06-27 25,000,140,09-- -- ----0,140,145 30-10
17-12-27 4,004,654,70-- -- ----5,004,652 3-11
17-12-27 4,50--4,32-- -- --------0 --
17-12-27 5,003,993,96-- -- ----4,033,992 17-11
17-12-27 6,003,303,35-0,05 -1,5% ----3,303,3010 18-11
17-12-27 7,002,792,78-- -- ----2,792,7937 17-11
17-12-27 8,002,252,27-- -- ----2,252,251 12-11
17-12-27 9,001,851,84-- -- ----1,851,851 10-11
17-12-27 10,001,841,52-- -- ----1,841,84400 29-10
17-12-27 12,001,151,04-- -- ----1,151,1525 13-11
17-12-27 14,000,800,71+0,09 +12,7% ----0,800,8012 18-11
17-12-27 15,000,700,61-- -- ----0,700,703 10-11
17-12-27 16,000,600,53-- -- ----0,600,6010 22-10
17-12-27 20,000,300,31-- -- ----0,300,301 13-11
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?