Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,8658,725+0,14 +1,6% 8,998,78216.99315:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-12-2025)
Totaal volume 612 (381 Calls, 231 Puts)
Totaal open interest bij opening 31.734 (30.470 Calls, 1.264 Puts)
Call / Put ratio 1,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 2,506,876,30-- -- ----6,876,878 24-9
19-12-25 3,00--5,80-- -- --------0 --
19-12-25 3,50--5,30-- -- --------0 --
19-12-25 4,007,404,80-- -- ----7,407,4010 5-6
19-12-25 4,50--4,30-- -- --------0 --
19-12-25 4,80--4,00-- -- --------0 --
19-12-25 5,004,353,80-- -- ----4,354,0520 22-9
19-12-25 5,20--3,60-- -- --------0 --
19-12-25 5,60--3,20-- -- --------0 --
19-12-25 6,005,952,80-- -- ----5,955,951 16-6
19-12-25 6,40--2,40-- -- --------0 --
19-12-25 6,60--2,20-- -- --------0 --
19-12-25 6,80--2,00-- -- --------0 --
19-12-25 7,002,101,80-- -- ----2,102,102 22-9
19-12-25 7,20--1,60-- -- --------0 --
19-12-25 7,40--1,41-- -- --------0 --
19-12-25 7,501,101,31-- -- ----1,101,1060 27-11
19-12-25 7,601,001,21-- -- ----1,000,952 25-11
19-12-25 7,801,001,03-- -- ----1,001,005 3-11
19-12-25 8,000,700,85-- -- ----0,700,7010 27-11
19-12-25 8,200,550,68-0,13 -19,1% ----0,550,551 2-12
19-12-25 8,400,400,52-- -- ----0,410,402 26-11
19-12-25 8,500,330,45-- -- ----0,330,3310 26-11
19-12-25 8,600,270,38-0,11 -28,9% ----0,270,2212 2-12
19-12-25 8,800,180,25-0,07 -28,0% ----0,180,1536 2-12
19-12-25 9,000,110,13-0,02 -15,4% ----0,110,113 2-12
19-12-25 9,200,100,09-- -- ----0,100,0817 1-12
19-12-25 9,400,070,05-- -- ----0,070,0545 1-12
19-12-25 9,500,050,04-- -- ----0,050,054 1-12
19-12-25 9,600,040,03-- -- ----0,040,041 26-11
19-12-25 9,800,060,02-- -- ----0,060,0631 4-11
19-12-251.59910,000,030,01-- -- ----0,030,017 27-11
19-12-2516010,500,020,01-- -- ----0,020,022 10-11
19-12-251.99111,000,010,010,00 0,0% ----0,010,011 26-11
19-12-252311,500,050,01-- -- --0,040,050,052 23-10
19-12-256.03612,000,010,010,00 0,0% --0,220,010,011 26-11
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--5,80-- -- --------0 --
16-01-26 3,50--5,31-- -- --------0 --
16-01-26 4,00--4,81-- -- --------0 --
16-01-26 4,50--4,31-- -- --------0 --
16-01-26 5,00--3,81-- -- --------0 --
16-01-26 5,20--3,61-- -- --------0 --
16-01-26 5,60--3,21-- -- --------0 --
16-01-26 6,002,752,81-- -- ----2,752,7510 3-11
16-01-26 6,40--2,42-- -- --------0 --
16-01-26 6,80--2,02-- -- --------0 --
16-01-26 7,001,801,83-- -- ----1,801,801 1-12
16-01-26 7,201,701,64-- -- ----1,701,7010 1-12
16-01-26 7,40--1,45-- -- --------0 --
16-01-26 7,60--1,27-- -- --------0 --
16-01-26 7,800,701,10-- -- ----0,700,705 21-11
16-01-26 8,000,600,92-- -- ----0,600,601 25-11
16-01-26 8,200,500,77-- -- ----0,500,501 25-11
16-01-26 8,400,500,64-0,14 -21,9% ----0,500,505 2-12
16-01-26 8,600,400,52-0,12 -23,1% ----0,400,401 2-12
16-01-26 8,800,300,42-0,12 -28,6% ----0,380,306 2-12
16-01-26 9,000,280,33-- -- ----0,280,281 1-12
16-01-26 9,200,200,26-0,06 -23,1% ----0,200,201 2-12
16-01-26 9,400,140,19-- -- ----0,140,141 28-11
16-01-26 9,600,100,14-0,04 -28,6% ----0,100,101 2-12
16-01-26 9,800,090,10-- -- ----0,090,095 7-11
16-01-26 10,000,060,08-- -- ----0,060,061 26-11
16-01-261311,000,060,01-- -- ----0,060,066 1-12
16-01-26112,000,090,01-- -- ----0,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-02-26 3,00--5,81-- -- --------0 --
20-02-26 3,50--5,31-0,07 -1,3% --------0 --
20-02-26 4,00--4,82-- -- --------0 --
20-02-26 4,50--4,32-- -- --------0 --
20-02-26 5,00--3,82-- -- --------0 --
20-02-26 5,20--3,63-- -- --------0 --
20-02-26 5,60--3,23-- -- --------0 --
20-02-26 6,00--2,84-- -- --------0 --
20-02-26 6,40--2,45-- -- --------0 --
20-02-26 6,80--2,08-- -- --------0 --
20-02-26 7,00--1,89-- -- --------0 --
20-02-26 7,20--1,72-- -- --------0 --
20-02-26 7,40--1,54-- -- --------0 --
20-02-26 7,60--1,38-- -- --------0 --
20-02-26 7,80--1,22-- -- --------0 --
20-02-26 8,00--1,06-- -- --------0 --
20-02-26 8,20--0,92-- -- --------0 --
20-02-26 8,40--0,79-- -- --------0 --
20-02-26 8,600,490,70-- -- ----0,490,491 25-11
20-02-26 8,800,480,59-- -- ----0,480,346 25-11
20-02-26 9,000,500,50-- -- ----0,500,456 1-12
20-02-26269,200,420,40-0,02 -5,0% 0,320,430,420,424 1-12
20-02-26 9,40------ -- --------0 --
20-02-2629,600,240,29-0,03 -10,3% ----0,240,242 1-12
20-02-26 10,000,160,20-- -- ----0,160,161 1-12
20-02-26 11,00--0,07-- -- --------0 --
20-03-26 1,50--7,31-- -- --------0 --
20-03-26 2,00--6,81-- -- --------0 --
20-03-26 2,50--6,32-- -- --------0 --
20-03-26 3,00--5,82-- -- --------0 --
20-03-26 3,50--5,33-- -- --------0 --
20-03-26 4,00--4,83-- -- --------0 --
20-03-26 4,50--4,34-- -- --------0 --
20-03-26 5,004,153,85-- -- ----4,154,155 31-10
20-03-26 5,50--3,36-- -- --------0 --
20-03-26 6,002,602,89-- -- ----2,602,6010 25-11
20-03-26 6,50--2,43-- -- --------0 --
20-03-26 7,001,801,99-- -- ----1,801,8060 27-11
20-03-26 7,501,451,59-0,14 -8,8% ----1,451,451 2-12
20-03-26 8,001,201,22-- -- ----1,201,152 1-12
20-03-26 8,500,950,92-- -- ----0,950,8521 1-12
20-03-26 9,000,600,68-0,08 -11,8% ----0,600,605 2-12
20-03-26 9,500,430,47-0,04 -8,5% ----0,470,433 2-12
20-03-26 10,000,280,35-0,07 -20,0% ----0,280,282 2-12
20-03-26 11,000,160,17-- -- ----0,160,1610 28-11
20-03-26 12,000,050,07-- -- ----0,050,051 26-11
20-03-2638513,000,060,03-0,01 -33,3% --3,050,060,0650 2-12
20-03-26 14,000,070,01-- -- ----0,070,072 27-11
20-03-2621915,000,090,09-- -- ----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--7,31-- -- --------0 --
19-06-26 2,00--6,81-- -- --------0 --
19-06-26 2,50--6,32-- -- --------0 --
19-06-26 3,00--5,82-- -- --------0 --
19-06-26 3,50--5,33-- -- --------0 --
19-06-26 4,00--4,84-- -- --------0 --
19-06-26 4,50--4,35-- -- --------0 --
19-06-26 5,004,453,87-- -- ----4,454,455 8-10
19-06-26 5,50--3,41-- -- --------0 --
19-06-26 6,002,852,96-0,11 -3,7% ----2,852,8550 2-12
19-06-26 6,50--2,53-- -- --------0 --
19-06-26 7,001,952,12-- -- ----1,951,95440 18-11
19-06-26 7,501,701,75-- -- ----1,701,701 25-11
19-06-26 8,001,301,43-- -- ----1,301,3020 27-11
19-06-26 8,501,101,14-0,04 -3,5% ----1,101,0510 2-12
19-06-26 9,000,850,88-- -- ----0,850,8510 1-12
19-06-26 9,500,650,70-0,05 -7,1% ----0,650,654 2-12
19-06-26 10,000,600,57-- -- ----0,600,5510 1-12
19-06-26 11,000,340,36-- -- ----0,340,32245 27-11
19-06-26 12,000,150,24-0,09 -37,5% ----0,150,151 2-12
19-06-26 13,000,150,14-- -- ----0,150,1312 26-11
19-06-26 14,000,110,09-- -- ----0,110,1110 3-11
19-06-26 15,000,080,05-- -- ----0,080,084 19-11
19-06-26 16,000,030,03-- -- ----0,030,032 11-11
19-06-26 18,000,020,01-- -- ----0,020,025 7-11
19-06-2697120,000,060,02-- -- ----0,060,065 18-9
19-06-2640922,000,080,01-- -- ----0,080,081 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--7,31-- -- --------0 --
18-09-26 2,00--6,81-- -- --------0 --
18-09-26 2,50--6,32-- -- --------0 --
18-09-26 3,00--5,82-- -- --------0 --
18-09-26 3,50--5,33-- -- --------0 --
18-09-26 4,00--4,84-- -- --------0 --
18-09-26 4,50--4,36-- -- --------0 --
18-09-26 5,003,553,92-- -- ----3,553,551 5-11
18-09-26 5,50--3,47-- -- --------0 --
18-09-26 6,002,903,04-- -- ----2,902,901 25-11
18-09-26 6,502,302,63-- -- ----2,302,301 7-11
18-09-26 7,002,102,25-- -- ----2,102,101 5-11
18-09-26 7,50--1,93-- -- --------0 --
18-09-26 8,001,201,64-- -- ----1,201,201 24-11
18-09-26 8,50--1,36-- -- --------0 --
18-09-26 9,001,001,10-- -- ----1,001,0011 27-11
18-09-26 9,500,750,92-- -- ----0,750,7510 24-11
18-09-26 10,000,800,77-- -- ----0,800,707 25-11
18-09-26 11,000,550,55-- -- ----0,550,551 28-11
18-09-26 12,000,320,39-- -- ----0,320,325 27-11
18-09-26 14,000,200,19+0,01 +5,3% ----0,200,2010 17:24
18-09-26 16,00--0,09-- -- --------0 --
18-09-26 18,00--0,04-- -- --------0 --
18-12-26 4,00--4,89-- -- --------0 --
18-12-26 4,504,204,42-- -- ----4,204,201 12-11
18-12-26 5,003,753,97-- -- ----3,753,7510 19-11
18-12-26 6,002,703,15-- -- ----2,702,701 21-11
18-12-26 7,002,202,43-- -- ----2,202,201 20-11
18-12-26 8,001,751,82-0,07 -3,8% ----1,751,751 2-12
18-12-26 9,001,201,34-0,14 -10,4% ----1,201,201 2-12
18-12-26 10,000,950,99-0,04 -4,0% ----0,950,955 2-12
18-12-26 12,000,550,54+0,01 +1,9% ----0,550,468 17:24
18-12-26 14,000,300,32-- -- ----0,300,301 25-11
18-12-26 16,000,180,23-0,05 -21,7% ----0,200,1821 2-12
18-12-26 18,000,150,16-- -- ----0,150,1510 25-11
18-12-26 20,000,120,120,00 0,0% ----0,120,121 2-12
18-12-26 25,000,030,05-- -- ----0,030,031 4-11
18-06-27 4,004,954,93-- -- ----4,954,958 17-10
18-06-27 4,50--4,50-- -- --------0 --
18-06-27 5,003,704,09-- -- ----3,703,701 6-11
18-06-27 6,003,093,35-- -- ----3,093,091 17-11
18-06-27 7,002,652,67-0,02 -0,7% ----2,652,602 17:11
18-06-27 8,002,102,12-0,02 -0,9% ----2,102,101 17:11
18-06-27 9,001,651,67-0,02 -1,2% ----1,651,653 2-12
18-06-27 10,001,301,300,00 0,0% ----1,401,2552 2-12
18-06-27 12,000,750,80-0,05 -6,3% ----0,750,751 2-12
18-06-27 14,000,500,54-0,04 -7,4% ----0,500,501 2-12
18-06-27 16,000,360,39-- -- ----0,360,363 1-12
18-06-27 18,000,240,29-- -- ----0,240,248 18-11
18-06-27 20,000,200,21-- -- ----0,200,202 14-11
18-06-27 25,000,140,10-- -- ----0,140,145 30-10
17-12-27 4,004,874,95-- -- ----4,874,871 28-11
17-12-27 4,504,204,56-- -- ----4,204,201 21-11
17-12-27 5,003,804,18-- -- ----3,803,801 21-11
17-12-27 6,003,303,52-- -- ----3,303,3010 18-11
17-12-27 7,002,602,93-- -- ----2,602,601 27-11
17-12-27 8,002,302,44-- -- ----2,302,3020 28-11
17-12-27 9,001,901,98-- -- ----1,901,9010 27-11
17-12-27 10,001,701,62+0,08 +4,9% ----1,701,702 2-12
17-12-27 12,001,201,12+0,08 +7,1% ----1,201,0546 2-12
17-12-27 14,000,800,77+0,03 +3,9% ----0,850,8026 2-12
17-12-27 15,000,600,65-0,05 -7,7% ----0,600,607 2-12
17-12-27 16,000,450,57-- -- ----0,450,4510 24-11
17-12-27 20,000,310,33-0,02 -6,1% ----0,310,311 2-12
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?