Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,528,52-- -- 8,5658,31366.79917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-11-2025)
Totaal volume 948 (648 Calls, 300 Puts)
Totaal open interest bij opening 27.941 (27.887 Calls, 54 Puts)
Call / Put ratio 2,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,50--5,14-- -- --------0 --
21-11-25 4,00--4,64-- -- --------0 --
21-11-25 4,50--4,14-- -- --------0 --
21-11-25 4,80--3,84-- -- --------0 --
21-11-25 5,003,983,64-- -- ----3,983,9810 13-10
21-11-25 5,20--3,44-- -- --------0 --
21-11-25 5,60--3,04-- -- --------0 --
21-11-25 6,00--2,64-- -- --------0 --
21-11-25 6,40--2,24-- -- --------0 --
21-11-25 6,80--1,84-- -- --------0 --
21-11-25 7,001,451,64-- -- ----1,451,452 3-11
21-11-25 7,201,751,44-- -- ----1,751,755 14-10
21-11-25 7,40--1,24-- -- --------0 --
21-11-25 7,50--1,14-- -- --------0 --
21-11-25 7,60--1,05-- -- --------0 --
21-11-25 7,70--0,95-- -- --------0 --
21-11-25 7,80--0,85-- -- --------0 --
21-11-25 7,90--0,75-- -- --------0 --
21-11-25 8,000,600,66-- -- ----0,600,601 12-11
21-11-25 8,10--0,57-- -- --------0 --
21-11-25 8,200,280,48-0,20 -41,7% ----0,280,281 14-11
21-11-25 8,300,230,40-- -- ----0,230,232 7-11
21-11-25 8,400,250,31-- -- ----0,250,2510 13-11
21-11-25 8,500,120,23-- -- ----0,120,123 12-11
21-11-25 8,600,110,17-0,06 -35,3% ----0,110,0577 14-11
21-11-25 8,700,120,13-- -- ----0,120,1250 13-11
21-11-25 8,800,060,09-- -- ----0,060,061 11-11
21-11-25 8,900,040,06-- -- ----0,040,041 12-11
21-11-25 9,000,030,04-0,01 -25,0% ----0,030,0259 14-11
21-11-25 9,10------ -- --------0 --
21-11-25 9,200,020,01-- -- ----0,020,021 13-11
21-11-25 9,400,020,01-- -- ----0,020,0215 12-11
21-11-255679,600,020,020,00 0,0% ----0,020,024 6-11
21-11-252059,800,030,01-- -- ----0,030,031 4-11
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
21-11-2525911,000,010,02-0,01 -50,0% ----0,010,012 12-11
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 2,506,876,15-- -- ----6,876,878 24-9
19-12-25 3,00--5,65-- -- --------0 --
19-12-25 3,50--5,15-- -- --------0 --
19-12-25 4,007,404,65-- -- ----7,407,4010 5-6
19-12-25 4,50--4,15-- -- --------0 --
19-12-25 5,004,353,65-- -- ----4,354,0520 22-9
19-12-25 5,20--3,45-- -- --------0 --
19-12-25 5,60--3,05-- -- --------0 --
19-12-25 6,005,952,66-- -- ----5,955,951 16-6
19-12-25 6,40--2,26-- -- --------0 --
19-12-25 6,80--1,87-- -- --------0 --
19-12-25 7,002,101,67-- -- ----2,102,102 22-9
19-12-25 7,20--1,48-- -- --------0 --
19-12-25 7,40--1,29-- -- --------0 --
19-12-25 7,501,201,20-- -- ----1,201,2025 12-11
19-12-25 7,601,001,11-- -- ----1,201,0015 3-11
19-12-25 7,801,000,93-- -- ----1,001,005 3-11
19-12-25 8,000,700,77-- -- ----0,700,7050 13-11
19-12-25 8,200,500,61-- -- ----0,500,502 7-11
19-12-25 8,400,330,48-0,15 -31,3% ----0,330,332 14-11
19-12-25 8,500,380,42-- -- ----0,380,383 13-11
19-12-25 8,600,330,36-- -- ----0,360,3312 13-11
19-12-25 8,800,200,26-0,06 -23,1% ----0,200,202 14-11
19-12-25 9,000,140,19-0,05 -26,3% ----0,140,13135 14-11
19-12-25 9,200,110,13-- -- ----0,110,111 12-11
19-12-25 9,400,080,09-- -- ----0,080,081 13-11
19-12-25 9,500,090,08-- -- ----0,090,095 11-11
19-12-25 9,600,080,07-- -- ----0,080,084 12-11
19-12-25 9,800,060,05-- -- ----0,060,0631 4-11
19-12-25 10,000,040,040,00 0,0% ----0,040,036 14-11
19-12-25 10,500,020,02-- -- ----0,020,022 10-11
19-12-251.98811,000,030,01-- -- ----0,030,031 12-11
19-12-252311,500,050,01-- -- --0,050,050,052 23-10
19-12-256.03712,000,040,01+0,03 +300,0% --0,220,040,048 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--5,65-- -- --------0 --
16-01-26 3,50--5,15-- -- --------0 --
16-01-26 4,00--4,66-- -- --------0 --
16-01-26 4,50--4,16-- -- --------0 --
16-01-26 5,00--3,66-- -- --------0 --
16-01-26 5,20--3,46-- -- --------0 --
16-01-26 5,60--3,06-- -- --------0 --
16-01-26 6,002,752,67-- -- ----2,752,7510 3-11
16-01-26 6,40--2,28-- -- --------0 --
16-01-26 6,80--1,91-- -- --------0 --
16-01-26 7,00--1,73-- -- --------0 --
16-01-26 7,20--1,55-- -- --------0 --
16-01-26 7,40--1,37-- -- --------0 --
16-01-26 7,60--1,20-- -- --------0 --
16-01-26 7,800,801,04-- -- ----0,800,805 11-11
16-01-26 8,000,800,89-- -- ----0,800,801 13-11
16-01-26 8,200,540,74-- -- ----0,540,541 10-11
16-01-26 8,400,470,61-- -- ----0,470,456 11-11
16-01-26 8,600,470,50-- -- ----0,470,472 4-11
16-01-26 8,800,250,41-- -- ----0,250,252 11-11
16-01-26 9,000,270,33-0,06 -18,2% ----0,270,278 14-11
16-01-26 9,200,250,26-- -- ----0,250,2510 12-11
16-01-26 9,400,160,21-- -- ----0,160,165 11-11
16-01-26 9,600,150,17-- -- ----0,150,154 7-11
16-01-26 9,800,090,14-- -- ----0,090,095 7-11
16-01-26 10,000,090,11-- -- ----0,090,091 13-11
16-01-26 11,000,150,03-- -- ----0,150,154 28-10
16-01-26112,000,090,01-- -- --0,060,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-03-26 1,50--7,15-- -- --------0 --
20-03-26 2,00--6,66-- -- --------0 --
20-03-26 2,50--6,16-- -- --------0 --
20-03-26 3,00--5,66-- -- --------0 --
20-03-26 3,50--5,17-- -- --------0 --
20-03-26 4,00--4,67-- -- --------0 --
20-03-26 4,50--4,18-- -- --------0 --
20-03-26 5,004,153,69-- -- ----4,154,155 31-10
20-03-26 5,50--3,22-- -- --------0 --
20-03-26 6,003,502,75-- -- ----3,503,4527 26-9
20-03-26 6,50--2,33-- -- --------0 --
20-03-26 7,001,551,90-- -- ----1,551,553 7-11
20-03-26 7,501,451,51-- -- ----1,451,4530 12-11
20-03-26 8,001,051,18-- -- ----1,071,0517 3-11
20-03-26 8,500,800,89-0,09 -10,1% ----0,800,8020 14-11
20-03-26 9,000,650,64-- -- ----0,690,6537 12-11
20-03-26 9,500,490,46-- -- ----0,490,496 13-11
20-03-26 10,000,300,33-0,03 -9,1% ----0,300,3075 14-11
20-03-26 11,000,180,18-- -- ----0,180,181 13-11
20-03-26 12,000,110,11-- -- ----0,110,111 12-11
20-03-26 13,000,070,05-- -- ----0,070,071 3-11
20-03-26 14,000,090,03-- -- ----0,090,0930 12-11
20-03-26 15,000,090,01-- -- ----0,090,0826 30-10
20-03-26 16,000,060,01-- -- ----0,060,061 26-9
20-03-26 18,000,130,02-- -- ----0,130,137 29-8
20-03-26 20,000,130,01-- -- ----0,130,1350 15-7
19-06-26 1,50--7,16-- -- --------0 --
19-06-26 2,00--6,66-- -- --------0 --
19-06-26 2,50--6,17-- -- --------0 --
19-06-26 3,00--5,68-- -- --------0 --
19-06-26 3,50--5,19-- -- --------0 --
19-06-26 4,00--4,71-- -- --------0 --
19-06-26 4,50--4,23-- -- --------0 --
19-06-26 5,004,453,76-- -- ----4,454,455 8-10
19-06-26 5,50--3,29-- -- --------0 --
19-06-26 6,006,152,85-- -- ----6,156,152 27-6
19-06-26 6,50--2,42-- -- --------0 --
19-06-26 7,002,152,03-- -- ----2,152,15430 20-10
19-06-26 7,50--1,68-- -- --------0 --
19-06-26 8,001,201,36-- -- ----1,201,205 10-11
19-06-26 8,501,001,11-- -- ----1,001,005 5-11
19-06-26 9,000,850,88-- -- ----0,850,853 12-11
19-06-26 9,500,660,67-- -- ----0,660,663 13-11
19-06-26 10,000,550,57-- -- ----0,550,556 13-11
19-06-26 11,000,340,35-0,01 -2,9% ----0,340,343 14-11
19-06-26 12,000,230,230,00 0,0% ----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 15,000,080,07+0,01 +14,3% ----0,080,0888 14-11
19-06-26 16,000,030,05-- -- ----0,030,032 11-11
19-06-26 18,000,020,03-- -- ----0,020,025 7-11
19-06-26 20,000,060,02-- -- ----0,060,065 18-9
19-06-26 22,000,080,02-- -- ----0,080,081 22-9
19-06-26 24,000,040,01-- -- ----0,040,043 4-8
19-06-26 26,000,010,010,00 0,0% ----0,010,01100 14-11
19-06-26 28,000,010,01-- -- ----0,010,0110 22-9
19-06-2617230,000,070,01-- -- 0,010,050,070,0720 10-9
18-09-26 1,50--7,15-- -- --------0 --
18-09-26 2,00--6,66-- -- --------0 --
18-09-26 2,50--6,16-- -- --------0 --
18-09-26 3,00--5,67-- -- --------0 --
18-09-26 3,50--5,18-- -- --------0 --
18-09-26 4,00--4,69-- -- --------0 --
18-09-26 4,50--4,22-- -- --------0 --
18-09-26 5,003,553,79-- -- ----3,553,551 5-11
18-09-26 5,50--3,35-- -- --------0 --
18-09-26 6,00--2,93-- -- --------0 --
18-09-26 6,502,302,53-- -- ----2,302,301 7-11
18-09-26 7,002,102,18-- -- ----2,102,101 5-11
18-09-26 7,50--1,84-- -- --------0 --
18-09-26 8,001,531,57-- -- ----1,531,532 4-11
18-09-26 8,50--1,32-- -- --------0 --
18-09-26 9,001,051,09-- -- ----1,051,05447 12-11
18-09-26 9,500,800,92-- -- ----0,800,801 5-11
18-09-26 10,000,650,77-- -- ----0,650,651 11-11
18-09-26 11,000,550,53-- -- ----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--4,74-- -- --------0 --
18-12-26 4,504,204,28-- -- ----4,204,201 12-11
18-12-26 5,003,703,85-0,15 -3,9% ----3,703,704 14-11
18-12-26 6,002,943,03-0,09 -3,0% ----2,952,944 14-11
18-12-26 7,002,102,31-- -- ----2,102,1015 11-11
18-12-26 8,001,641,72-0,08 -4,7% ----1,651,644 14-11
18-12-26 9,001,251,29-- -- ----1,301,2521 13-11
18-12-26 10,000,850,96-0,11 -11,5% ----0,850,852 14-11
18-12-26 12,000,490,57-- -- ----0,490,491 10-11
18-12-26 14,000,350,33-- -- ----0,350,352 13-11
18-12-26 16,000,180,21-- -- ----0,180,177 11-11
18-12-26 18,000,150,15-- -- ----0,150,1510 13-11
18-12-26 20,000,090,09-- -- ----0,090,0910 7-11
18-12-26 25,000,030,03-- -- ----0,030,031 4-11
18-06-27 4,004,954,79-- -- ----4,954,958 17-10
18-06-27 4,50--4,36-- -- --------0 --
18-06-27 5,003,703,96-- -- ----3,703,701 6-11
18-06-27 6,003,203,24-- -- ----3,203,201 3-11
18-06-27 7,002,552,58-0,03 -1,2% ----2,552,404 14-11
18-06-27 8,002,002,07-0,07 -3,4% ----2,001,9024 14-11
18-06-27 9,001,651,62-- -- ----1,651,602 13-11
18-06-27 10,001,301,26-- -- ----1,351,257 13-11
18-06-27 12,000,900,79-- -- ----0,900,9016 13-11
18-06-27 14,000,450,56-0,11 -19,6% ----0,450,451 14-11
18-06-27 16,000,400,39-- -- ----0,400,401 20-10
18-06-27 18,000,280,29-- -- ----0,280,282 14-10
18-06-27 20,000,200,21-0,01 -4,8% ----0,200,202 14-11
18-06-27 25,000,140,10-- -- ----0,140,145 30-10
17-12-27 4,004,654,82-- -- ----5,004,652 3-11
17-12-27 4,50--4,43-- -- --------0 --
17-12-27 5,003,854,06-- -- ----4,003,853 3-11
17-12-27 6,003,503,42-- -- ----3,503,502 6-11
17-12-27 7,003,102,86+0,24 +8,4% ----3,103,105 14-11
17-12-27 8,002,252,33-- -- ----2,252,251 12-11
17-12-27 9,001,851,92-- -- ----1,851,851 10-11
17-12-27 10,001,841,57-- -- ----1,841,84400 29-10
17-12-27 12,001,151,09-- -- ----1,151,1525 13-11
17-12-27 14,000,700,75-- -- ----0,700,705 12-11
17-12-27 15,000,700,63-- -- ----0,700,703 10-11
17-12-27 16,000,600,56-- -- ----0,600,6010 22-10
17-12-27 20,000,300,33-- -- ----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?