Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 10,5810,60-0,02 -0,2% 10,6610,38345.98617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 589 (352 Calls, 237 Puts)
Totaal open interest bij opening 7.581 (5.650 Calls, 1.931 Puts)
Call / Put ratio 1,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,507,407,10-- -- ----7,407,401 27-2
17-04-26 4,00--6,60-- -- --------0 --
17-04-26 4,50--6,10-- -- --------0 --
17-04-26 5,005,255,61-- -- ----5,255,246 17-3
17-04-26 5,60--5,01-- -- --------0 --
17-04-26 6,00--4,61-- -- --------0 --
17-04-26 6,40--4,21-- -- --------0 --
17-04-26 6,803,343,81-- -- ----3,343,341 20-3
17-04-26 7,204,103,41-- -- ----4,104,101 10-3
17-04-26 7,60--3,01-- -- --------0 --
17-04-26 8,003,092,61-- -- ----3,093,092 10-3
17-04-26 8,201,852,41-- -- ----1,851,853 19-3
17-04-26 8,40--2,21-- -- --------0 --
17-04-26 8,600,952,01-- -- ----0,950,951 23-3
17-04-26 8,80--1,81-- -- --------0 --
17-04-26 9,001,751,62-- -- ----1,751,751 16-3
17-04-26 9,201,031,42-- -- ----1,031,035 20-3
17-04-26 9,400,901,24-- -- ----0,900,504 23-3
17-04-26 9,601,061,060,00 0,0% ----1,061,032 2-4
17-04-26 9,800,920,89-- -- ----0,920,8011 31-3
17-04-26 10,000,700,73-0,03 -4,1% ----0,700,7030 17:28
17-04-26 10,500,400,41-0,01 -2,4% ----0,400,401 16:37
17-04-2634411,000,200,20-0,02 -10,0% ----0,200,2050 2-4
17-04-26 11,500,100,08-- -- ----0,100,103 1-4
17-04-26 12,000,050,03-- -- ----0,050,0512 30-3
17-04-26 12,500,050,01-- -- --0,750,050,039 23-3
17-04-2643913,000,050,01-- -- ----0,050,0513 16-3
17-04-2613513,500,100,01-- -- ----0,100,1025 5-3
17-04-261414,000,160,01-- -- ----0,160,161 24-2
17-04-26 14,50--0,02-- -- --------0 --
17-04-262715,000,150,01-- -- ----0,150,152 19-2
17-04-26 16,00--0,02-- -- --------0 --
17-04-26 17,00--0,01-- -- --------0 --
17-04-26 18,00--0,01-- -- --------0 --
17-04-26 19,00------ -- --------0 --
15-05-26 4,00--6,61-- -- --------0 --
15-05-26 4,50--6,11-- -- --------0 --
15-05-26 5,00--5,61-- -- --------0 --
15-05-26 6,00--4,61-- -- --------0 --
15-05-26 6,80--3,81-- -- --------0 --
15-05-26 7,00--3,61-- -- --------0 --
15-05-26 7,20--3,41-- -- --------0 --
15-05-26 7,60--3,02-- -- --------0 --
15-05-26 8,003,812,63-- -- ----3,813,811 23-2
15-05-26 8,20--2,44-- -- --------0 --
15-05-26 8,40--2,25-- -- --------0 --
15-05-26 8,60--2,07-- -- --------0 --
15-05-2618,801,671,89-0,04 -2,1% ----1,671,671 3-3
15-05-26 9,000,901,72-- -- ----0,900,9010 23-3
15-05-26 9,20--1,56-- -- --------0 --
15-05-26 9,401,201,40-- -- ----1,201,204 17-3
15-05-26 9,60--1,26-- -- --------0 --
15-05-26 9,80--1,11-- -- --------0 --
15-05-26 10,000,850,98-- -- ----0,850,851 31-3
15-05-26 10,500,700,68+0,02 +2,9% ----0,750,7017 16:37
15-05-26 11,000,450,47-0,02 -4,3% ----0,450,451 2-4
15-05-26 11,500,370,32-- -- ----0,400,32142 1-4
15-05-26 12,000,170,22-- -- ----0,220,172 31-3
15-05-26 12,500,140,140,00 0,0% ----0,150,142 16:54
15-05-26 13,000,120,09-- -- ----0,120,122 4-3
15-05-26 13,500,190,05-- -- ----0,190,191 10-3
15-05-26 14,00--0,03-- -- --------0 --
15-05-26 14,50--0,02-- -- --------0 --
15-05-26 15,00--0,01-- -- --------0 --
15-05-26 16,00--0,01-- -- --------0 --
15-05-26 17,00--0,05-- -- --------0 --
15-05-26 18,00--0,04-- -- --------0 --
15-05-26 19,00--0,03-- -- --------0 --
19-06-26 1,50--9,10-- -- --------0 --
19-06-26 2,00--8,60-- -- --------0 --
19-06-26 2,50--8,10-- -- --------0 --
19-06-26 3,00--7,61-- -- --------0 --
19-06-26 3,50--7,11-- -- --------0 --
19-06-26 4,00--6,61-- -- --------0 --
19-06-26 4,50--6,11-- -- --------0 --
19-06-26 5,004,455,61-1,16 -20,7% ----4,454,455 8-10
19-06-26 5,50--5,11-- -- --------0 --
19-06-26 6,004,364,61-- -- ----4,404,3653 27-2
19-06-26 6,50--4,11-- -- --------0 --
19-06-26 6,80--3,81-- -- --------0 --
19-06-26 7,001,853,61-- -- ----1,851,855 2-1
19-06-26 7,20--3,42-- -- --------0 --
19-06-26 7,503,153,13-- -- ----3,153,151 27-2
19-06-26 8,002,552,67-- -- ----2,552,551 24-3
19-06-26 8,20--2,49-- -- --------0 --
19-06-26 8,40--2,31-- -- --------0 --
19-06-26 8,501,952,22-- -- ----1,951,951 19-3
19-06-26 8,60--2,13-- -- --------0 --
19-06-26 8,80--1,97-- -- --------0 --
19-06-26 9,001,751,82-- -- ----1,751,7550 26-3
19-06-26 9,20--1,65-- -- --------0 --
19-06-26 9,40--1,51-- -- --------0 --
19-06-26 9,501,701,43-- -- --2,001,701,704 6-3
19-06-26 9,60--1,36-- -- --------0 --
19-06-26 9,801,051,25-- -- ----1,251,0522 31-3
19-06-26 10,001,171,13-- -- ----1,171,173 25-3
19-06-26 10,500,840,84-- -- ----0,900,846 25-3
19-06-26 11,000,600,64-0,04 -6,3% ----0,600,603 2-4
19-06-26 11,500,480,480,00 0,0% ----0,490,4837 2-4
19-06-26 12,000,350,33+0,02 +6,1% --0,500,350,351 2-4
19-06-26 12,500,210,25-- -- ----0,210,211 24-3
19-06-26 13,000,200,17-- -- ----0,200,205 1-4
19-06-26 13,50--0,12-- -- --------0 --
19-06-26 14,000,120,08-- -- ----0,120,1210 1-4
19-06-26 15,000,130,04-- -- ----0,130,1320 10-3
19-06-26 16,000,210,02-- -- ----0,210,1912 17-2
19-06-26 17,00--0,01-- -- --------0 --
19-06-261.38018,000,050,01-- -- ----0,050,05142 27-2
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
18-09-26 1,50--9,10-- -- --------0 --
18-09-26 2,00--8,60-- -- --------0 --
18-09-26 2,50--8,10-- -- --------0 --
18-09-26 3,00--7,61-- -- --------0 --
18-09-26 3,50--7,11-- -- --------0 --
18-09-26 4,00--6,61-- -- --------0 --
18-09-26 4,50--6,11-- -- --------0 --
18-09-26 5,003,555,61-2,06 -36,7% ----3,553,551 5-11
18-09-26 5,50--5,12-- -- --------0 --
18-09-26 6,003,104,63-1,53 -33,0% ----3,103,101 4-12
18-09-26 6,503,554,16-- -- ----3,553,551 26-1
18-09-26 7,002,503,71-- -- ----2,502,501 9-1
18-09-26 7,502,503,27-- -- ----2,502,505 15-1
18-09-26 8,003,952,85-- -- ----3,953,9546 23-2
18-09-26 8,503,552,46-- -- ----3,553,552 20-2
18-09-26 9,001,902,10-- -- ----1,901,901 31-3
18-09-26 9,501,801,79-- -- ----1,801,802 27-2
18-09-26 10,001,401,49-- -- ----1,401,401 31-3
18-09-26 11,001,001,02-- -- ----1,001,003 30-3
18-09-26 12,000,600,70-- -- ----0,600,601 27-3
18-09-26 13,000,450,450,00 0,0% ----0,450,4518 2-4
18-09-26 14,000,210,30-- -- --0,650,210,211 25-3
18-09-26 15,000,210,19-- -- ----0,210,213 1-4
18-09-261316,000,050,12+0,01 +8,3% ----0,050,051 18-3
18-09-26 18,000,250,05-- -- ----0,250,255 12-2
18-09-26 20,00--0,02-- -- --------0 --
18-09-26 22,00--0,01-- -- --------0 --
18-12-26 2,00--8,60-- -- --------0 --
18-12-26 2,50--8,10-- -- --------0 --
18-12-26 3,00--7,61-- -- --------0 --
18-12-26 3,50--7,11-- -- --------0 --
18-12-26 4,00--6,61-- -- --------0 --
18-12-26 4,504,206,11-1,91 -31,3% ----4,204,201 12-11
18-12-26 5,005,305,62-- -- ----5,305,202 24-3
18-12-26 5,505,255,16-- -- ----5,255,158 27-2
18-12-26796,004,604,710,00 0,0% ----4,604,601 31-3
18-12-26 6,504,404,27-- -- ----4,404,353 1-4
18-12-26 7,003,853,85-- -- ----3,853,851 25-3
18-12-26 7,504,473,44-- -- ----4,474,471 4-2
18-12-26 8,003,053,07-- -- ----3,053,0530 30-3
18-12-26 8,502,702,70-- -- ----2,702,7010 31-3
18-12-26 9,002,402,35-- -- ----2,402,402 1-4
18-12-26 9,501,852,05-- -- ----1,851,8510 17-3
18-12-26 10,001,851,76-- -- ----1,851,8523 1-4
18-12-2620311,001,251,31+0,01 +0,8% ----1,251,2519 30-3
18-12-26 12,000,980,96+0,02 +2,1% ----0,980,983 2-4
18-12-26 13,000,670,69-- -- ----0,670,673 27-3
18-12-26 14,000,370,53-- -- 0,25--0,370,374 23-3
18-12-26 15,000,350,38-- -- 0,25--0,400,352 25-3
18-12-26 16,000,290,29-- -- ----0,330,296 1-4
18-12-26 18,000,230,15-- -- ----0,230,231 25-3
18-12-26 20,000,240,11-- -- ----0,240,2410 25-2
18-12-26 22,00--0,06-- -- --------0 --
18-12-26 25,000,090,03-- -- ----0,090,0924 19-2
19-03-27 3,00--7,61-- -- --------0 --
19-03-27 3,50--7,11-- -- --------0 --
19-03-27 4,00--6,61-- -- --------0 --
19-03-27 4,50--6,12-- -- --------0 --
19-03-27 5,00--5,66-- -- --------0 --
19-03-27 6,00--4,77-- -- --------0 --
19-03-27 6,50--4,36-- -- --------0 --
19-03-27 7,00--3,96-- -- --------0 --
19-03-27 7,50--3,58-- -- --------0 --
19-03-27 8,003,303,22-- -- --3,453,303,301 25-3
19-03-27 8,50--2,90-- -- --------0 --
19-03-27 9,00--2,58-- -- --------0 --
19-03-27 9,50--2,29-- -- --------0 --
19-03-27 10,002,002,03-- -- ----2,002,001 25-3
19-03-27 11,00--1,56-- -- --------0 --
19-03-27 12,001,301,21-- -- ----1,301,301 1-4
19-03-27 13,000,880,95-- -- ----0,880,8810 27-3
19-03-27 14,00--0,74-- -- --------0 --
19-03-27 15,000,550,57-0,02 -3,5% ----0,550,5515 2-4
19-03-27 16,000,320,44-- -- ----0,320,323 24-3
19-03-27 18,00--0,26-- -- --------0 --
19-03-27 20,00--0,15-- -- --------0 --
18-06-27 4,006,706,61-- -- ----6,706,7010 5-3
18-06-27 4,50--6,14-- -- --------0 --
18-06-27 5,006,255,69-- -- ----6,256,251 10-3
18-06-27 6,006,104,84-- -- ----6,106,101 18-2
18-06-27 7,004,104,08+0,02 +0,5% ----4,104,0571 16:48
18-06-27 8,003,353,37-0,02 -0,6% ----3,353,3510 17:21
18-06-27 9,002,002,75-- -- 2,052,902,002,002 23-3
18-06-27 10,002,152,21-- -- ----2,152,152 1-4
18-06-27 12,001,501,40-- -- 1,00--1,501,503 30-3
18-06-27 14,000,850,84-- -- ----0,850,855 27-3
18-06-27 16,000,550,52+0,03 +5,8% ----0,550,5560 2-4
18-06-27 18,000,700,33-- -- ----0,700,702 12-2
18-06-27 20,000,320,21-- -- ----0,320,322 1-4
18-06-27 25,000,180,07-- -- ----0,180,181 26-3
17-12-27 4,006,856,66-- -- ----6,856,851 6-3
17-12-27 4,504,206,24-2,04 -32,7% ----4,204,201 21-11
17-12-27 5,004,755,82-- -- ----4,754,751 13-1
17-12-27 6,004,905,00-- -- ----4,904,904 27-2
17-12-27927,003,504,30-0,01 -0,2% ----3,503,501 23-3
17-12-27 8,003,653,65-- -- ----3,653,655 30-3
17-12-27 9,002,903,08-- -- --3,302,902,9020 24-3
17-12-27 10,002,202,57-- -- ----2,202,201 19-3
17-12-27 12,001,701,78-- -- ----1,751,7020 26-3
17-12-27 14,001,101,19-- -- ----1,101,0520 27-3
17-12-27 15,001,001,12-0,12 -10,7% ----1,001,0025 2-4
17-12-27 16,000,850,87-- -- --1,100,850,855 16-3
17-12-274618,000,950,59+0,02 +3,4% ----0,950,955 20-2
17-12-27 20,000,550,44-- -- ----0,550,554 6-3
17-12-27 25,000,230,19-- -- ----0,230,231 30-3
15-12-28 4,006,856,71+0,14 +2,1% ----6,856,851 17:21
15-12-28 4,506,456,30+0,15 +2,4% ----6,456,451 17:21
15-12-28 5,006,105,91+0,19 +3,2% ----6,106,101 17:29
15-12-28 6,00--5,20-- -- --------0 --
15-12-28 7,004,704,57+0,13 +2,8% ----4,704,701 17:28
15-12-28 8,004,204,00+0,20 +5,0% ----4,204,202 17:29
15-12-28 9,003,503,48-- -- ----3,503,503 31-3
15-12-28 10,002,453,06-- -- ----2,452,4525 23-3
15-12-28 12,002,402,35-- -- ----2,402,409 1-4
15-12-28 14,001,611,80-- -- ----1,611,611 27-3
15-12-28 15,001,701,57-- -- ----1,701,7010 30-3
15-12-28 16,001,301,39-- -- --1,651,301,3030 20-3
15-12-28 18,001,001,07-- -- ----1,001,001 3-3
15-12-28 20,001,000,84-- -- ----1,001,001 19-2
15-12-28 25,000,700,49-- -- ----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?