Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,7958,685+0,11 +1,3% 8,878,58329.82517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 454 (340 Calls, 114 Puts)
Totaal open interest bij opening 29.891 (29.811 Calls, 80 Puts)
Call / Put ratio 2,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 2,506,876,19-- -- ----6,876,878 24-9
19-12-25 3,00--5,69-- -- --------0 --
19-12-25 3,50--5,19-- -- --------0 --
19-12-25 4,007,404,69-- -- ----7,407,4010 5-6
19-12-25 4,50--4,19-- -- --------0 --
19-12-25 4,80--3,89-- -- --------0 --
19-12-25 5,004,353,69-- -- ----4,354,0520 22-9
19-12-25 5,20--3,49-- -- --------0 --
19-12-25 5,60--3,09-- -- --------0 --
19-12-25 6,005,952,69-- -- ----5,955,951 16-6
19-12-25 6,40--2,29-- -- --------0 --
19-12-25 6,60--2,09-- -- --------0 --
19-12-25 6,80--1,89-- -- --------0 --
19-12-25 7,002,101,70-- -- ----2,102,102 22-9
19-12-25 7,20--1,50-- -- --------0 --
19-12-25 7,40--1,30-- -- --------0 --
19-12-25 7,501,101,21-- -- ----1,101,1060 27-11
19-12-25 7,601,001,11-- -- ----1,000,952 25-11
19-12-25 7,801,000,93-- -- ----1,001,005 3-11
19-12-25 8,000,700,75-- -- ----0,700,7010 27-11
19-12-25 8,200,550,59-- -- ----0,550,504 26-11
19-12-25 8,400,400,44-- -- ----0,410,402 26-11
19-12-25 8,500,330,37-- -- ----0,330,3310 26-11
19-12-25 8,600,290,30-- -- ----0,290,2633 28-11
19-12-25 8,800,190,19-- -- ----0,190,1310 28-11
19-12-25 9,000,110,12-- -- ----0,110,118 28-11
19-12-25 9,200,070,09-- -- ----0,070,04292 25-11
19-12-25 9,400,060,06-- -- ----0,060,067 17-11
19-12-25 9,500,050,05-- -- ----0,050,055 26-11
19-12-25 9,600,040,04-- -- ----0,040,041 26-11
19-12-25 9,800,060,02-- -- ----0,060,0631 4-11
19-12-25 10,000,030,01-- -- ----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--5,69-- -- --------0 --
16-01-26 3,50--5,20-- -- --------0 --
16-01-26 4,00--4,70-- -- --------0 --
16-01-26 4,50--4,20-- -- --------0 --
16-01-26 5,00--3,70-- -- --------0 --
16-01-26 5,20--3,50-- -- --------0 --
16-01-26 5,60--3,10-- -- --------0 --
16-01-26 6,002,752,70-- -- ----2,752,7510 3-11
16-01-26 6,40--2,31-- -- --------0 --
16-01-26 6,80--1,91-- -- --------0 --
16-01-26 7,001,701,72-- -- ----1,701,7035 27-11
16-01-26 7,20--1,53-- -- --------0 --
16-01-26 7,40--1,35-- -- --------0 --
16-01-26 7,60--1,180,00 0,0% --------0 --
16-01-26 7,800,701,01-- -- ----0,700,705 21-11
16-01-26 8,000,600,86-- -- ----0,600,601 25-11
16-01-26 8,200,500,71-- -- ----0,500,501 25-11
16-01-26 8,400,550,57-- -- ----0,550,551 28-11
16-01-26 8,600,400,44-- -- ----0,400,403 27-11
16-01-26 8,800,300,33-- -- ----0,300,302 28-11
16-01-26 9,000,250,24-- -- ----0,250,249 28-11
16-01-26 9,200,170,18-- -- ----0,200,1721 28-11
16-01-26 9,400,140,14-- -- ----0,140,141 28-11
16-01-26 9,600,100,11-- -- ----0,100,106 28-11
16-01-26 9,800,090,09-- -- ----0,090,095 7-11
16-01-26 10,000,060,06-- -- ----0,060,061 26-11
16-01-26 11,000,120,01-- -- ----0,120,121 21-11
16-01-26112,000,090,01-- -- ----0,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-02-26 3,00--5,70-- -- --------0 --
20-02-26 3,50--5,20-- -- --------0 --
20-02-26 4,00--4,71-- -- --------0 --
20-02-26 4,50--4,21-- -- --------0 --
20-02-26 5,00--3,71-- -- --------0 --
20-02-26 5,20--3,52-- -- --------0 --
20-02-26 5,60--3,12-- -- --------0 --
20-02-26 6,00--2,73-- -- --------0 --
20-02-26 6,40--2,35-- -- --------0 --
20-02-26 6,80--1,98-- -- --------0 --
20-02-26 7,00--1,81-- -- --------0 --
20-02-26 7,20--1,63-- -- --------0 --
20-02-26 7,40--1,47-- -- --------0 --
20-02-26 7,60--1,30-- -- --------0 --
20-02-26 7,80--1,15-- -- --------0 --
20-02-26 8,00--1,01-- -- --------0 --
20-02-26 8,20--0,87-- -- --------0 --
20-02-26 8,40--0,74-- -- --------0 --
20-02-26 8,600,490,64-- -- ----0,490,491 25-11
20-02-26 8,800,480,53-- -- ----0,480,346 25-11
20-02-26 9,000,400,43-- -- ----0,400,401 26-11
20-02-26 9,200,350,35-- -- ----0,350,2014 25-11
20-02-26 9,60--0,24-- -- --------0 --
20-02-26 10,000,170,16-- -- ----0,170,171 28-11
20-02-26 11,00--0,07-- -- --------0 --
20-03-26 1,50--7,20-- -- --------0 --
20-03-26 2,00--6,70-- -- --------0 --
20-03-26 2,50--6,20-- -- --------0 --
20-03-26 3,00--5,71-- -- --------0 --
20-03-26 3,50--5,21-- -- --------0 --
20-03-26 4,00--4,72-- -- --------0 --
20-03-26 4,50--4,22-- -- --------0 --
20-03-26 5,004,153,73-- -- ----4,154,155 31-10
20-03-26 5,50--3,24-- -- --------0 --
20-03-26 6,002,602,77-- -- ----2,602,6010 25-11
20-03-26 6,50--2,32-- -- --------0 --
20-03-26 7,001,801,90-- -- ----1,801,8060 27-11
20-03-26 7,501,201,51-- -- ----1,201,201 24-11
20-03-26 8,001,151,16-- -- ----1,151,1025 28-11
20-03-26 8,500,800,86-- -- ----0,800,803 27-11
20-03-26 9,000,650,61-- -- ----0,650,605 27-11
20-03-26 9,500,440,43-- -- ----0,440,4010 28-11
20-03-26 10,000,290,31-- -- ----0,290,298 28-11
20-03-26 11,000,160,19-- -- ----0,160,1610 28-11
20-03-26 12,000,050,14-- -- ----0,050,051 26-11
20-03-26 13,000,040,12-- -- ----0,040,042 21-11
20-03-26 14,000,070,10-- -- ----0,070,072 27-11
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 18,000,130,01-- -- ----0,130,137 29-8
20-03-26 20,000,130,01-- -- ----0,130,1350 15-7
19-06-26 1,50--7,20-- -- --------0 --
19-06-26 2,00--6,70-- -- --------0 --
19-06-26 2,50--6,21-- -- --------0 --
19-06-26 3,00--5,71-- -- --------0 --
19-06-26 3,50--5,22-- -- --------0 --
19-06-26 4,00--4,73-- -- --------0 --
19-06-26 4,50--4,24-- -- --------0 --
19-06-26 5,004,453,77-- -- ----4,454,455 8-10
19-06-26 5,50--3,31-- -- --------0 --
19-06-26 6,006,152,86-- -- ----6,156,152 27-6
19-06-26 6,50--2,44-- -- --------0 --
19-06-26 7,001,952,04-- -- ----1,951,95440 18-11
19-06-26 7,501,701,66-- -- ----1,701,701 25-11
19-06-26 8,001,301,35-- -- ----1,301,3020 27-11
19-06-26 8,501,051,09-- -- ----1,051,051 27-11
19-06-26 9,000,800,87-- -- ----0,800,802 26-11
19-06-26 9,500,650,67-- -- ----0,650,653 28-11
19-06-26 10,000,550,50-- -- ----0,550,4127 26-11
19-06-26 11,000,340,35-- -- ----0,340,32245 27-11
19-06-26 12,000,180,21-- -- ----0,210,182 27-11
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 15,000,080,07-- -- ----0,080,084 19-11
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 20,000,060,03-- -- ----0,060,065 18-9
19-06-26 22,000,080,02-- -- ----0,080,081 22-9
19-06-26 24,000,040,02-- -- ----0,040,043 4-8
19-06-26 26,000,010,02-- -- ----0,010,01100 14-11
19-06-26 28,000,010,01-- -- ----0,010,0110 22-9
19-06-2616730,000,010,010,00 0,0% ----0,010,015 26-11
18-09-26 1,50--7,20-- -- --------0 --
18-09-26 2,00--6,70-- -- --------0 --
18-09-26 2,50--6,21-- -- --------0 --
18-09-26 3,00--5,71-- -- --------0 --
18-09-26 3,50--5,22-- -- --------0 --
18-09-26 4,00--4,74-- -- --------0 --
18-09-26 4,50--4,27-- -- --------0 --
18-09-26 5,003,553,81-- -- ----3,553,551 5-11
18-09-26 5,50--3,37-- -- --------0 --
18-09-26 6,002,902,95-- -- ----2,902,901 25-11
18-09-26 6,502,302,55-- -- ----2,302,301 7-11
18-09-26 7,002,102,18-- -- ----2,102,101 5-11
18-09-26 7,50--1,86-- -- --------0 --
18-09-26 8,001,201,56-- -- ----1,201,201 24-11
18-09-26 8,50--1,30-- -- --------0 --
18-09-26 9,001,001,07-- -- ----1,001,0011 27-11
18-09-26 9,500,750,87-- -- ----0,750,7510 24-11
18-09-26 10,000,800,72-- -- ----0,800,707 25-11
18-09-26 11,000,550,52-- -- ----0,550,551 28-11
18-09-26 12,000,320,36-- -- ----0,320,325 27-11
18-09-26 14,000,180,19-- -- ----0,180,1810 27-11
18-09-26 16,00--0,09-- -- --------0 --
18-09-26 18,00--0,04-- -- --------0 --
18-12-26 4,00--4,77-- -- --------0 --
18-12-26 4,504,204,32-- -- ----4,204,201 12-11
18-12-26 5,003,753,88-- -- ----3,753,7510 19-11
18-12-26 6,002,703,06-- -- ----2,702,701 21-11
18-12-26 7,002,202,36-- -- ----2,202,201 20-11
18-12-26 8,001,751,74-- -- ----1,751,751 28-11
18-12-26 9,001,351,29-- -- ----1,351,3510 28-11
18-12-26 10,000,900,96-- -- ----0,950,909 28-11
18-12-26 12,000,500,55-- -- ----0,500,502 28-11
18-12-26 14,000,300,32-- -- ----0,300,301 25-11
18-12-26 16,000,190,18-- -- ----0,190,191 27-11
18-12-26 18,000,150,16-- -- ----0,150,1510 25-11
18-12-26 20,000,090,12-- -- ----0,090,0910 7-11
18-12-26 25,000,030,05-- -- ----0,030,031 4-11
18-06-27154,004,954,830,00 0,0% ----4,954,958 17-10
18-06-27 4,50--4,40-- -- --------0 --
18-06-27 5,003,704,00-- -- ----3,703,701 6-11
18-06-27 6,003,093,27-- -- ----3,093,091 17-11
18-06-27 7,002,552,60-- -- ----2,602,503 26-11
18-06-27 8,002,052,05-- -- ----2,052,05101 28-11
18-06-27 9,001,651,61-- -- ----1,651,602 28-11
18-06-27 10,001,271,27-- -- ----1,301,204 25-11
18-06-274.43612,000,700,760,00 0,0% 0,45--0,700,705 21-11
18-06-27 14,000,550,54-- -- ----0,550,5540 28-11
18-06-27 16,000,360,38-- -- ----0,360,368 18-11
18-06-27 18,000,240,28-- -- ----0,240,248 18-11
18-06-278220,000,200,210,00 0,0% --0,280,200,202 14-11
18-06-27 25,000,140,09-- -- ----0,140,145 30-10
17-12-27 4,004,874,85-- -- ----4,874,871 28-11
17-12-27 4,504,204,46-- -- ----4,204,201 21-11
17-12-27 5,003,804,09-- -- ----3,803,801 21-11
17-12-27 6,003,303,45-- -- ----3,303,3010 18-11
17-12-27 7,002,602,86-- -- ----2,602,601 27-11
17-12-27 8,002,302,37-- -- ----2,302,3020 28-11
17-12-27 9,001,901,99-- -- ----1,901,9010 27-11
17-12-27 10,001,551,57-- -- ----1,551,551 27-11
17-12-27 12,001,151,24-- -- ----1,150,9513 25-11
17-12-27 14,000,800,74-- -- ----0,800,8050 27-11
17-12-27 15,000,650,63-- -- ----0,650,605 28-11
17-12-27 16,000,450,55-- -- ----0,450,4510 24-11
17-12-27 20,000,290,32-- -- ----0,290,272 25-11
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?