Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,788,725+0,06 +0,6% 8,988,7884.19911:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2025)
Totaal volume 2.591 (407 Calls, 2.184 Puts)
Totaal open interest bij opening 35.657 (34.177 Calls, 1.480 Puts)
Call / Put ratio 0,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 2,506,876,55-- -- ----6,876,878 24-9
19-12-25 3,00--6,05-- -- --------0 --
19-12-25 3,50--5,55-- -- --------0 --
19-12-25 4,007,405,05-- -- ----7,407,4010 5-6
19-12-25 4,50--4,55-- -- --------0 --
19-12-25 4,80--4,25-- -- --------0 --
19-12-25 5,004,354,05-- -- ----4,354,0520 22-9
19-12-25 5,20--3,85-- -- --------0 --
19-12-25 5,60--3,46-- -- --------0 --
19-12-25 6,005,953,06-- -- ----5,955,951 16-6
19-12-25 6,40--2,66-- -- --------0 --
19-12-25 6,60--2,46-- -- --------0 --
19-12-25 6,80--2,26-- -- --------0 --
19-12-25 7,002,102,06-- -- ----2,102,102 22-9
19-12-25 7,20--1,86-- -- --------0 --
19-12-25 7,40--1,66-- -- --------0 --
19-12-25 7,501,101,56-- -- ----1,101,1060 27-11
19-12-25 7,601,001,46-- -- ----1,000,952 25-11
19-12-25 7,801,301,26-- -- ----1,301,305 5-12
19-12-25 8,001,051,07-- -- ----1,051,003 5-12
19-12-25 8,10--0,97-- -- --------0 --
19-12-25588,200,600,88-0,30 -34,1% ----0,600,602 15:31
19-12-25 8,30--0,79-- -- --------0 --
19-12-25 8,400,600,71-- -- ----0,600,603 3-12
19-12-25 8,500,420,62-0,20 -32,3% ----0,420,421 13:21
19-12-25 8,600,490,54-- -- ----0,500,4927 5-12
19-12-25 8,70--0,47-- -- --------0 --
19-12-25 8,800,380,39-- -- 0,05--0,380,3212 5-12
19-12-25 8,90--0,32-- -- --------0 --
19-12-25 9,000,100,26-0,16 -61,5% ----0,120,10104 16:49
19-12-25 9,100,180,20-- -- ----0,180,1820 5-12
19-12-25 9,200,150,15-- -- ----0,150,1386 5-12
19-12-25 9,30------ -- --------0 --
19-12-25 9,400,110,08-- -- --0,200,110,111 5-12
19-12-25 9,500,060,06-- -- ----0,060,061 5-12
19-12-25 9,600,050,05-- -- ----0,050,0510 5-12
19-12-251099,800,060,02-- -- ----0,060,0631 4-11
19-12-251.63610,000,030,01-- -- ----0,030,0310 5-12
19-12-2516010,500,020,01-- -- ----0,020,022 10-11
19-12-251.99211,000,020,01+0,01 +100,0% ----0,020,021 3-12
19-12-252311,500,050,01-- -- --0,040,050,052 23-10
19-12-256.03812,000,020,01+0,01 +100,0% --0,220,020,022 5-12
19-12-251.56813,000,010,010,00 0,0% ----0,010,013 24-11
19-12-254.02314,000,010,010,00 0,0% --0,090,010,011 24-11
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-- -- --0,030,040,0212 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
19-12-2593122,000,010,03-0,02 -66,7% ----0,010,012 20-11
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--6,06-- -- --------0 --
16-01-26 3,50--5,56-- -- --------0 --
16-01-26 4,004,855,06-- -- ----4,854,851 4-12
16-01-26 4,50--4,56-- -- --------0 --
16-01-26 5,00--4,06-- -- --------0 --
16-01-26 5,20--3,86-- -- --------0 --
16-01-26 5,60--3,47-- -- --------0 --
16-01-26 6,002,753,07-- -- ----2,752,7510 3-11
16-01-26 6,40--2,67-- -- --------0 --
16-01-26 6,80--2,27-- -- --------0 --
16-01-26 7,001,802,07-- -- ----1,801,801 1-12
16-01-26 7,201,701,88-- -- ----1,701,7010 1-12
16-01-26 7,40--1,68-- -- --------0 --
16-01-26 7,60--1,49-- -- --------0 --
16-01-26 7,800,701,31-- -- ----0,700,705 21-11
16-01-26 8,001,001,13-- -- ----1,001,005 3-12
16-01-26 8,200,950,97-- -- ----0,950,952 5-12
16-01-26 8,400,500,81-- -- ----0,500,505 2-12
16-01-26 8,600,430,67-0,24 -35,8% ----0,430,431 16:37
16-01-262318,800,350,55-0,22 -40,0% ----0,380,354 16:23
16-01-26 9,000,300,45-0,15 -33,3% ----0,320,302 8-12
16-01-26 9,200,250,36-- -- ----0,250,253 5-12
16-01-26 9,400,210,28-- -- 0,11--0,210,1812 5-12
16-01-26 9,600,180,20-- -- ----0,180,1711 5-12
16-01-26 9,800,130,13-- -- ----0,130,1011 5-12
16-01-26 10,000,080,07-- -- ----0,080,081 4-12
16-01-26 11,000,030,03-- -- ----0,030,035 3-12
16-01-26112,000,090,02-- -- ----0,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-02-26 3,00--6,07-- -- --------0 --
20-02-26 3,50--5,57-- -- --------0 --
20-02-26 4,00--5,07-- -- --------0 --
20-02-26 4,50--4,57-- -- --------0 --
20-02-26 5,00--4,08-- -- --------0 --
20-02-26 5,20--3,88-- -- --------0 --
20-02-26 5,60--3,48-- -- --------0 --
20-02-26 6,00--3,08-- -- --------0 --
20-02-26 6,40--2,69-- -- --------0 --
20-02-26 6,80--2,31-- -- --------0 --
20-02-26 7,00--2,12-- -- --------0 --
20-02-26 7,20--1,94-- -- --------0 --
20-02-26 7,40--1,76-- -- --------0 --
20-02-26 7,60--1,59-- -- --------0 --
20-02-26 7,80--1,42-- -- --------0 --
20-02-26 8,00--1,26-- -- --------0 --
20-02-26 8,201,101,11-- -- ----1,101,052 5-12
20-02-26 8,40--0,97-- -- --------0 --
20-02-26 8,600,490,83-- -- ----0,490,491 25-11
20-02-26 8,800,740,71-- -- ----0,740,741 5-12
20-02-26 9,000,600,59+0,01 +1,7% ----0,600,606 8-12
20-02-26 9,200,420,51-- -- ----0,420,424 1-12
20-02-26 9,400,370,41-- -- ----0,370,374 3-12
20-02-26 9,600,340,33-- -- ----0,340,342 5-12
20-02-26 10,000,250,22-- -- ----0,250,251 4-12
20-02-26 11,00--0,08-- -- --------0 --
20-02-26 12,00--0,02-- -- --------0 --
20-03-26 1,50--7,56-- -- --------0 --
20-03-26 2,00--7,06-- -- --------0 --
20-03-26 2,50--6,57-- -- --------0 --
20-03-26 3,00--6,07-- -- --------0 --
20-03-26 3,50--5,57-- -- --------0 --
20-03-26 4,00--5,08-- -- --------0 --
20-03-26 4,50--4,58-- -- --------0 --
20-03-26 5,004,154,09-- -- ----4,154,155 31-10
20-03-26 5,50--3,61-- -- --------0 --
20-03-26 6,003,103,13-- -- ----3,103,102 4-12
20-03-26 6,50--2,67-- -- --------0 --
20-03-26 7,002,052,22-- -- ----2,052,052 3-12
20-03-26 7,501,801,79-- -- ----1,801,757 5-12
20-03-26 8,001,301,41-0,11 -7,8% ----1,301,307 8-12
20-03-26 8,500,951,08-- -- ----1,000,954 3-12
20-03-26 9,000,750,79-- -- ----0,750,754 5-12
20-03-262409,500,550,56-0,15 -26,8% ----0,550,551 8-12
20-03-26 10,000,300,38-0,08 -21,1% ----0,300,3010 15:16
20-03-26 11,000,170,170,00 0,0% --0,230,170,176 12:28
20-03-26 12,000,090,07-- -- ----0,090,091 3-12
20-03-26 13,000,070,03-- -- --3,050,070,0750 3-12
20-03-26 14,000,070,01-- -- ----0,070,072 27-11
20-03-26 15,000,090,09-- -- ----0,090,0826 30-10
20-03-2613016,000,060,07-- -- ----0,060,061 26-9
20-03-264118,000,130,05-- -- ----0,130,137 29-8
20-03-267120,000,130,03-- -- ----0,130,1350 15-7
19-06-26 1,50--7,56-- -- --------0 --
19-06-26 2,00--7,07-- -- --------0 --
19-06-26 2,50--6,57-- -- --------0 --
19-06-26 3,00--6,08-- -- --------0 --
19-06-26 3,50--5,58-- -- --------0 --
19-06-26 4,00--5,09-- -- --------0 --
19-06-26 4,50--4,59-- -- --------0 --
19-06-26 5,004,454,10-- -- ----4,454,455 8-10
19-06-26 5,50--3,65-- -- --------0 --
19-06-26 6,002,853,19-- -- ----2,852,8550 2-12
19-06-26 6,50--2,76-- -- --------0 --
19-06-26 7,001,952,34-- -- ----1,951,95440 18-11
19-06-26 7,501,901,95-- -- ----1,901,903 4-12
19-06-26 8,001,601,61-- -- ----1,601,602 5-12
19-06-26 8,501,101,31-- -- ----1,101,0510 2-12
19-06-26 9,001,001,03-- -- ----1,001,001 5-12
19-06-26 9,500,840,79-- -- ----0,840,748 5-12
19-06-26 10,000,500,62-- -- --1,050,500,5020 5-12
19-06-26 11,000,340,40-- -- ----0,340,32245 27-11
19-06-26 12,000,200,26-0,06 -23,1% ----0,200,205 14:30
19-06-26 13,000,150,17-- -- ----0,150,1312 26-11
19-06-26 14,000,120,10-- -- ----0,120,123 4-12
19-06-2680415,000,090,06-- -- ----0,090,091 5-12
19-06-261.52216,000,030,04-- -- --1,800,030,032 11-11
19-06-261.26818,000,020,01-- -- ----0,020,025 7-11
19-06-2697120,000,060,01-- -- ----0,060,065 18-9
19-06-2640922,000,080,01-- -- --0,100,080,081 22-9
19-06-2656324,000,040,01-- -- ----0,040,043 4-8
19-06-2629726,000,010,01-- -- ----0,010,01100 14-11
19-06-2646628,000,010,01-- -- ----0,010,0110 22-9
19-06-2616730,000,010,010,00 0,0% ----0,010,015 26-11
18-09-26 1,50--7,56-- -- --------0 --
18-09-26 2,00--7,07-- -- --------0 --
18-09-26 2,50--6,57-- -- --------0 --
18-09-26 3,00--6,08-- -- --------0 --
18-09-26 3,50--5,59-- -- --------0 --
18-09-26 4,00--5,10-- -- --------0 --
18-09-26 4,50--4,62-- -- --------0 --
18-09-26 5,003,554,15-- -- ----3,553,551 5-11
18-09-26 5,50--3,71-- -- --------0 --
18-09-26 6,003,103,27-- -- ----3,103,101 4-12
18-09-26 6,502,302,82-- -- ----2,302,301 7-11
18-09-26 7,002,102,46-- -- ----2,102,101 5-11
18-09-26 7,50--2,11-- -- --------0 --
18-09-26 8,001,201,80-- -- ----1,201,201 24-11
18-09-26 8,50--1,51-- -- --------0 --
18-09-26 9,001,001,26-- -- ----1,001,0011 27-11
18-09-26 9,500,751,04-- -- ----0,750,7510 24-11
18-09-26 10,000,800,84-- -- ----0,800,707 25-11
18-09-26 11,000,500,59-0,09 -15,3% ----0,500,502 16:54
18-09-26 12,000,320,42-- -- ----0,320,325 27-11
18-09-26 14,000,200,21-- -- ----0,200,2010 2-12
18-09-26 16,00--0,10-- -- --------0 --
18-09-26 18,00--0,05-- -- --------0 --
18-12-26 4,00--5,14-- -- --------0 --
18-12-26 4,504,204,67-- -- ----4,204,201 12-11
18-12-26 5,003,754,22-- -- ----3,753,7510 19-11
18-12-26 6,002,703,37-- -- ----2,702,701 21-11
18-12-26 7,002,202,62-- -- ----2,202,201 20-11
18-12-26 8,002,051,98-- -- 1,70--2,052,051 5-12
18-12-26 9,001,301,49-0,19 -12,8% ----1,401,3023 17:28
18-12-26 10,001,001,10-0,10 -9,1% ----1,001,0010 14:58
18-12-26 12,000,550,59-0,04 -6,8% ----0,550,55100 17:14
18-12-26 14,000,340,33+0,01 +3,0% 0,30--0,360,34101 17:02
18-12-26 16,000,220,21-- -- ----0,220,221 5-12
18-12-26 18,000,170,17-- -- ----0,170,1710 4-12
18-12-26 20,000,130,12-- -- ----0,130,131 3-12
18-12-26 25,000,070,08-0,01 -12,5% ----0,070,072 14:02
18-06-27154,004,955,18-0,32 -6,2% ----4,954,958 17-10
18-06-27 4,50--4,74-- -- --------0 --
18-06-27 5,003,704,33-- -- ----3,703,701 6-11
18-06-27 6,003,093,56-- -- ----3,093,091 17-11
18-06-27 7,002,652,88-0,23 -8,0% ----2,652,651 17:11
18-06-27 8,002,352,28-- -- 1,70--2,352,351 5-12
18-06-27 9,001,701,82-0,12 -6,6% ----2,001,702 8-12
18-06-27 10,001,301,43-0,13 -9,1% ----1,351,306 17:11
18-06-27 12,000,800,87-0,07 -8,0% ----0,850,806 16:22
18-06-27 14,000,500,54-0,04 -7,4% ----0,500,501 15:44
18-06-27 16,000,360,43-- -- ----0,360,363 1-12
18-06-27 18,000,240,32-- -- 0,211,000,240,248 18-11
18-06-27 20,000,200,24-- -- --0,320,200,202 14-11
18-06-27 25,000,140,11-- -- 0,080,200,140,145 30-10
17-12-27 4,005,105,19-0,09 -1,7% ----5,104,902 13:44
17-12-27 4,504,204,79-- -- ----4,204,201 21-11
17-12-27 5,003,804,41-- -- ----3,803,801 21-11
17-12-27136,003,303,77-0,29 -7,7% ----3,303,3010 18-11
17-12-27 7,002,603,14-- -- 2,50--2,602,601 27-11
17-12-27 8,002,302,60-- -- ----2,302,3020 28-11
17-12-27 9,002,302,13-- -- ----2,302,302 5-12
17-12-27 10,001,551,75-0,20 -11,4% ----1,551,552 14:12
17-12-27 12,001,251,22-- -- --1,451,251,2520 3-12
17-12-27 14,000,950,84-- -- ----0,950,958 4-12
17-12-275215,000,600,72-0,10 -13,9% ----0,600,607 2-12
17-12-27 16,000,450,62-- -- ----0,450,4510 24-11
17-12-27 20,000,350,37-- -- --0,370,350,351 3-12
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?