Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 11,5111,64-0,13 -1,1% 11,6011,4664.82212:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 1.491 (1.241 Calls, 250 Puts)
Totaal open interest bij opening 10.552 (7.057 Calls, 3.495 Puts)
Call / Put ratio 4,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--8,00-- -- --------0 --
15-05-26 4,50--7,50-- -- --------0 --
15-05-26 5,00--7,00-- -- --------0 --
15-05-26 6,00--6,00-- -- --------0 --
15-05-26 6,80--5,20-- -- --------0 --
15-05-26 7,00--5,00-- -- --------0 --
15-05-26 7,20--4,80-- -- --------0 --
15-05-26 7,60--4,40-- -- --------0 --
15-05-26 8,003,814,00-- -- ----3,813,811 23-2
15-05-26 8,20--3,80-- -- --------0 --
15-05-26 8,40--3,60-- -- --------0 --
15-05-26 8,60--3,41-- -- --------0 --
15-05-26 8,801,673,21-- -- ----1,671,671 3-3
15-05-26 9,002,503,01-- -- ----2,502,507 28-4
15-05-26 9,203,302,81-- -- ----3,303,3020 4-5
15-05-26 9,401,552,61-- -- ----1,551,554 7-4
15-05-26 9,601,702,41-- -- ----1,701,704 24-4
15-05-26 9,801,152,21-- -- ----1,151,151 17-4
15-05-26 10,002,202,01-- -- ----2,202,203 30-4
15-05-26 10,20------ -- ---------- --
15-05-26 10,40------ -- ---------- --
15-05-26 10,501,651,51-- -- --1,601,651,655 6-5
15-05-26 10,60------ -- --------0 --
15-05-26 10,80--1,22-- -- --------0 --
15-05-26 11,000,901,04-0,14 -13,5% ----0,900,902 7-5
15-05-26 11,20--0,87-- -- --------0 --
15-05-26 11,40--0,71-- -- --------0 --
15-05-26 11,500,500,63-0,13 -20,6% ----0,500,508 7-5
15-05-26 11,600,320,56-0,24 -42,9% ----0,320,324 16:35
15-05-26 11,800,220,43-0,21 -48,8% ----0,220,224 16:37
15-05-26 12,000,370,31-- -- ----0,480,372 6-5
15-05-26 12,200,320,22-- -- ----0,350,322 5-5
15-05-26 12,400,290,15-- -- ----0,290,294 5-5
15-05-26 12,500,050,13-0,08 -61,5% ----0,120,0515 17:03
15-05-26 12,60--0,10-- -- --------0 --
15-05-26 12,800,130,07-- -- ----0,130,133 5-5
15-05-26 13,000,100,04-- -- --0,120,100,10100 5-5
15-05-26 13,20--0,02-- -- --------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--10,50-- -- --------0 --
19-06-26 2,00--10,01-- -- --------0 --
19-06-26 2,50--9,51-- -- --------0 --
19-06-26 3,00--9,01-- -- --------0 --
19-06-26 3,50--8,51-- -- --------0 --
19-06-26 4,00--8,01-- -- --------0 --
19-06-26 4,50--7,51-- -- --------0 --
19-06-26 5,004,457,01-2,56 -36,5% ----4,454,455 8-10
19-06-26 5,50--6,52-- -- --------0 --
19-06-26 6,006,356,02-- -- ----6,356,355 30-4
19-06-26 6,50--5,52-- -- --------0 --
19-06-26 6,80--5,22-- -- --------0 --
19-06-26 7,004,505,02-- -- ----4,504,503 24-4
19-06-26 7,204,554,82-- -- ----4,554,551 30-4
19-06-26 7,505,054,52-- -- ----5,055,051 4-5
19-06-26 8,004,504,02-- -- ----4,504,501 4-5
19-06-26 8,20--3,83-- -- --------0 --
19-06-26 8,40--3,63-- -- --------0 --
19-06-26 8,502,253,53-- -- ----2,252,251 23-4
19-06-26 8,60--3,43-- -- --------0 --
19-06-26 8,80--3,23-- -- --------0 --
19-06-26 9,003,683,04-- -- ----3,683,681 4-5
19-06-26 9,20--2,84-- -- --------0 --
19-06-26 9,40--2,65-- -- --------0 --
19-06-262469,503,302,55-0,34 -13,3% ----3,303,305 4-5
19-06-26 9,60--2,46-- -- --------0 --
19-06-26 9,801,312,27-- -- ----1,321,30115 17-4
19-06-26 10,002,002,09-0,09 -4,3% ----2,002,009 7-5
19-06-26 10,502,201,66-- -- ----2,202,103 4-5
19-06-26 11,001,341,27-- -- ----1,341,346 6-5
19-06-2619111,500,750,94-0,24 -25,5% ----0,750,752 7-5
19-06-26 12,000,550,64-0,09 -14,1% --1,050,550,503 15:40
19-06-26 12,500,310,43-0,12 -27,9% --0,360,410,314 17:19
19-06-26 13,000,370,29-- -- ----0,370,371 6-5
19-06-26 13,500,260,17-- -- --0,350,260,2610 6-5
19-06-26 14,000,150,11-- -- --0,400,150,1516 5-5
19-06-26 14,50--0,08-- -- --------0 --
19-06-26 15,000,120,05-- -- --0,170,120,1290 4-5
19-06-261.31216,000,030,02-0,01 -50,0% 0,02--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--7,52-- -- --------0 --
17-07-26 5,00--7,02-- -- --------0 --
17-07-26 6,00--6,03-- -- --------0 --
17-07-26 7,20--4,84-- -- --------0 --
17-07-26 7,60--4,44-- -- --------0 --
17-07-26 8,00--4,05-- -- --------0 --
17-07-26 8,40--3,66-- -- --------0 --
17-07-26 8,80--3,28-- -- --------0 --
17-07-26 9,00--3,09-- -- --------0 --
17-07-26 9,20--2,91-- -- --------0 --
17-07-26 9,40--2,73-- -- --------0 --
17-07-26 9,60--2,55-- -- --------0 --
17-07-26 9,80--2,39-- -- --------0 --
17-07-26 10,001,902,21-- -- ----1,901,901 28-4
17-07-26 10,502,251,80-- -- ----2,252,2540 4-5
17-07-26 11,001,601,42-- -- ----1,601,602 6-5
17-07-26 11,501,351,11-- -- ----1,351,352 4-5
17-07-26 12,000,800,82-0,02 -2,4% ----0,800,801 7-5
17-07-26 12,500,650,62-- -- ----0,650,652 6-5
17-07-26 13,000,360,45-0,09 -20,0% ----0,360,363 14:27
17-07-26 13,500,430,31-- -- --0,500,430,433 4-5
17-07-26 14,000,330,22-- -- ----0,350,33173 4-5
17-07-26 14,500,230,15-- -- --0,300,310,233 4-5
17-07-26 15,00--0,10-- -- --------0 --
17-07-26 16,00--0,04-- -- --0,50----0 --
17-07-26 17,000,080,02-- -- ----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--10,51-- -- --------0 --
18-09-26 2,00--10,02-- -- --------0 --
18-09-26 2,50--9,52-- -- --------0 --
18-09-26 3,00--9,03-- -- --------0 --
18-09-26 3,50--8,53-- -- --------0 --
18-09-26 4,00--8,04-- -- --------0 --
18-09-26 4,50--7,54-- -- --------0 --
18-09-26 5,003,557,05-3,50 -49,6% ----3,553,551 5-11
18-09-26 5,50--6,56-- -- --------0 --
18-09-26 6,003,106,06-2,96 -48,8% ----3,103,101 4-12
18-09-26 6,503,555,58-- -- ----3,553,551 26-1
18-09-26 7,004,455,10-- -- ----4,454,455 24-4
18-09-26 7,502,504,63-- -- ----2,502,505 15-1
18-09-26 8,003,954,17-- -- ----3,953,9546 23-2
18-09-26 8,503,553,72-- -- ----3,553,552 20-2
18-09-26 9,002,903,28-- -- ----2,902,901 29-4
18-09-26809,502,652,85-0,31 -10,9% ----2,652,653 15:55
18-09-26 10,002,352,44-0,09 -3,7% ----2,352,351 7-5
18-09-26 11,001,961,74-- -- ----1,961,966 5-5
18-09-26 12,001,001,17-0,17 -14,5% ----1,101,008 15:57
18-09-26 13,000,650,79-0,14 -17,7% ----0,650,659 17:06
18-09-26 14,000,540,49-- -- --0,480,540,5415 5-5
18-09-26 15,000,330,31-- -- 0,20--0,330,331 6-5
18-09-26 16,000,240,19-- -- ----0,240,232 30-4
18-09-26 17,00--0,12-- -- --------0 --
18-09-26 18,000,100,04-- -- ----0,100,092 8-4
18-09-26 20,00--0,01-- -- --------0 --
18-09-26 22,00--0,01-- -- --------0 --
18-12-26 2,00--10,03-- -- --------0 --
18-12-26 2,50--9,54-- -- --------0 --
18-12-26 3,00--9,05-- -- --------0 --
18-12-26 3,50--8,56-- -- --------0 --
18-12-26 4,00--8,07-- -- --------0 --
18-12-26 4,504,207,58-3,38 -44,6% ----4,204,201 12-11
18-12-2665,006,117,10-0,37 -5,2% ----6,116,111 14-4
18-12-26 5,507,106,61-- -- ----7,107,104 4-5
18-12-26 6,004,806,14-- -- ----4,804,801 23-4
18-12-26 6,505,805,66-- -- ----5,805,801 5-5
18-12-26 7,005,465,22-- -- ----5,465,461 6-5
18-12-26 7,504,474,76-- -- ----4,474,471 4-2
18-12-26 8,004,504,32-- -- ----4,504,459 5-5
18-12-26 8,502,653,89-- -- ----2,652,652 23-4
18-12-26 9,003,933,48-- -- ----3,933,9310 4-5
18-12-265219,502,153,10-0,31 -10,0% ----2,152,1510 16-4
18-12-26 10,002,502,73-0,23 -8,4% --4,502,702,503 16:44
18-12-26 11,001,852,08-0,23 -11,1% ----1,851,8526 17:03
18-12-26 12,001,401,55-0,15 -9,7% --1,551,401,406 15:58
18-12-26 13,001,201,10-- -- --1,001,201,201 5-5
18-12-26 14,000,750,77-0,02 -2,6% --1,250,750,752 7-5
18-12-26 15,000,650,57-- -- ----0,650,653 5-5
18-12-26 16,000,400,42-0,02 -4,8% ----0,400,402 7-5
18-12-26 17,00--0,29-- -- --------0 --
18-12-26 18,000,230,22-- -- ----0,230,233 5-5
18-12-26 20,000,090,12-- -- ----0,090,094 22-4
18-12-26 22,00--0,07-- -- --------0 --
18-12-2620925,000,090,02-- -- ----0,090,0924 19-2
19-03-27 3,00--9,07-- -- --------0 --
19-03-27 3,50--8,59-- -- --------0 --
19-03-27 4,00--8,10-- -- --------0 --
19-03-27 4,50--7,62-- -- --------0 --
19-03-27 5,005,977,14-- -- ----5,975,973 17-4
19-03-27 6,00--6,23-- -- --------0 --
19-03-27 6,505,455,77-0,32 -5,5% ----5,455,451 17:03
19-03-27 7,00--5,32-- -- --------0 --
19-03-27 7,50--4,89-- -- --------0 --
19-03-27 8,003,404,47-- -- ----3,403,4010 17-4
19-03-27 8,50--4,06-- -- --------0 --
19-03-27 9,00--3,70-- -- --------0 --
19-03-27 9,502,253,31-- -- ----2,252,254 21-4
19-03-27 10,003,152,98-- -- ----3,153,151 6-5
19-03-27 11,001,942,35-- -- ----1,941,5518 24-4
19-03-27 12,001,751,82-0,07 -3,8% ----1,801,7513 15:32
19-03-27 13,001,701,44-- -- ----1,701,701 4-5
19-03-27 14,001,101,09-- -- 0,95--1,101,1011 30-4
19-03-273315,001,100,85-0,12 -14,1% ----1,101,101 4-5
19-03-27 16,000,650,66-- -- ----0,650,653 30-4
19-03-27 17,00--0,51-- -- --------0 --
19-03-27 18,000,350,38-- -- ----0,350,3513 9-4
19-03-27 20,00--0,23-- -- --------0 --
19-03-27 22,00--0,15-- -- --------0 --
18-06-2784,006,708,13-0,38 -4,7% ----6,706,7010 5-3
18-06-27 4,50--7,66-- -- --------0 --
18-06-27 5,007,507,19-- -- ----7,507,104 30-4
18-06-27 6,006,406,27-- -- ----6,406,4010 5-5
18-06-27 7,005,355,39-0,04 -0,7% ----5,355,3540 7-5
18-06-27 8,004,484,58-0,10 -2,2% ----4,484,483 7-5
18-06-27 9,004,003,83-- -- --7,004,304,0037 4-5
18-06-27 10,003,253,14-- -- ----3,303,2573 5-5
18-06-27 12,002,002,08-0,08 -3,8% ----2,031,95383 7-5
18-06-27 14,001,301,34-0,04 -3,0% ----1,351,30632 7-5
18-06-27 16,000,850,87-0,02 -2,3% ----0,850,8550 7-5
18-06-27 18,000,610,58-- -- ----0,610,6152 5-5
18-06-27 20,000,380,39-- -- ----0,380,381 6-5
18-06-27 25,000,180,13-- -- ----0,180,181 26-3
17-12-27 4,006,908,13-- -- ----6,906,9015 23-4
17-12-27 4,504,207,66-3,46 -45,2% ----4,204,201 21-11
17-12-27 5,006,657,20-- -- ----6,656,651 9-4
17-12-27 6,007,156,34-- -- ----7,157,1510 4-5
17-12-27 7,005,005,54-- -- ----5,005,0010 24-4
17-12-27 8,004,554,79-- -- ----4,554,5510 30-4
17-12-27 9,004,404,10-- -- ----4,404,4010 5-5
17-12-27 10,004,033,51-- -- ----4,034,0310 4-5
17-12-27 12,002,502,52-0,02 -0,8% ----2,502,503 7-5
17-12-27 14,001,601,80-0,20 -11,1% ----1,601,601 16:01
17-12-27 15,001,591,52-- -- --1,701,591,591 30-4
17-12-2711916,001,451,27-0,15 -11,8% --1,651,451,4515 4-5
17-12-27 18,000,970,90-- -- ----0,970,975 5-5
17-12-27 20,000,700,66-- -- ----0,700,70100 5-5
17-12-27 25,000,260,32-- -- ----0,260,261 24-4
15-12-28 4,007,508,15-- -- --10,207,507,1545 24-4
15-12-28 4,507,007,71-- -- ----7,006,7550 24-4
15-12-28 5,007,107,29-- -- ----7,107,101 27-4
15-12-28 6,005,606,53-- -- ----5,605,601 15-4
15-12-28217,005,255,79-0,34 -5,9% ----5,255,251 24-4
15-12-28 8,005,205,19-- -- ----5,505,205 6-5
15-12-28 9,003,554,62-- -- ----3,553,552 21-4
15-12-28 10,004,104,01-- -- ----4,104,0511 6-5
15-12-28 12,003,303,13-- -- ----3,303,305 5-5
15-12-28 14,002,782,47-- -- ----2,782,783 4-5
15-12-28 15,002,352,20-- -- --2,752,352,352 4-5
15-12-28 16,002,111,94-- -- ----2,112,106 4-5
15-12-28 18,001,601,55-- -- ----1,651,6015 4-5
15-12-28 20,001,251,23-- -- ----1,251,252 4-5
15-12-28 25,000,700,72-- -- ----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?