Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 7,8457,845-- -- 7,987,78314.98517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-10-2026)
Totaal volume 289 (206 Calls, 83 Puts)
Totaal open interest bij opening 13.539 (12.692 Calls, 847 Puts)
Call / Put ratio 2,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 3,00--4,91-0,06 -1,2% --------0 --
20-11-26 3,50--4,41-- -- --------0 --
20-11-26 4,00--3,91-- -- --------0 --
20-11-26 4,50--3,41-- -- --------0 --
20-11-26 4,60--3,31-0,06 -1,8% --------0 --
20-11-26 4,80--3,11-0,06 -1,9% --------0 --
20-11-26 5,00--2,91-- -- --------0 --
20-11-26 5,20--2,72-- -- --------0 --
20-11-26 5,602,052,32-- -- ----2,102,0540 26-10
20-11-26 5,80--2,12-- -- --------0 --
20-11-26 6,001,101,93-- -- ----1,301,10120 15-10
20-11-26 6,20--1,73-- -- --------0 --
20-11-26 6,40--1,55-- -- --------0 --
20-11-26 6,601,401,37-- -- ----1,401,40100 27-10
20-11-26 6,801,151,19-0,04 -3,4% ----1,151,151 14:06
20-11-26 7,000,601,02-- -- --1,000,600,605 22-10
20-11-26 7,200,700,86-- -- ----0,700,701 26-10
20-11-26 7,400,800,70-- -- ----0,800,703 27-10
20-11-26 7,600,660,58-- -- 0,03--0,660,661 27-10
20-11-26 7,800,370,45-0,08 -17,8% 0,30--0,370,371 09:28
20-11-26 8,000,320,36-0,04 -11,1% ----0,350,3281 16:47
20-11-26 8,200,280,29-- -- ----0,280,1811 27-10
20-11-26 8,400,210,210,00 0,0% --------3 17:18
20-11-26 8,600,150,17-0,02 -11,8% ----0,150,1416 17:21
20-11-26 8,800,060,13-- -- --0,20----21 27-10
20-11-26 9,000,080,080,00 0,0% ----0,080,084 10:28
20-11-26 9,200,030,06-- -- ----0,030,031 20-10
20-11-26 9,400,050,04-- -- ----0,050,0510 27-10
20-11-26 9,600,050,03-- -- ----0,050,055 21-10
20-11-26 9,800,080,02-- -- ----0,080,081 25-9
20-11-26 10,000,050,01-- -- ----0,050,052 16-10
20-11-26211,000,100,01-- -- --------1 17-9
20-11-26212,000,050,01-- -- ----0,050,052 3-9
20-11-26 13,00--0,02-- -- --------0 --
20-11-26 14,00--0,02-- -- --------0 --
20-11-26 15,00------ -- --------0 --
18-12-26 2,00--5,91-- -- --------0 --
18-12-26 2,50--5,42-- -- --------0 --
18-12-26 3,00--4,92-0,06 -1,2% --------0 --
18-12-26 3,50--4,42-- -- --------0 --
18-12-26 4,004,303,92-- -- --------1 7-10
18-12-26 4,504,203,42+0,78 +22,8% ----4,204,201 12-11
18-12-26 4,60--3,32-- -- --------0 --
18-12-26 4,80--3,13-- -- --------0 --
18-12-26 5,002,452,93-- -- ----2,452,451 12-10
18-12-26 5,20--2,73-- -- --------0 --
18-12-26 5,507,102,44-- -- --------0 4-5
18-12-26 5,80--2,15-- -- --------0 --
18-12-26 6,001,901,96-0,06 -3,1% ----1,901,902 16:14
18-12-26 6,20--1,77-- -- --------0 --
18-12-26 6,40--1,60-- -- --------0 --
18-12-26 6,501,051,51-- -- ----1,051,051 14-10
18-12-26 6,60--1,43-- -- --------0 --
18-12-26 6,80--1,26-- -- --------0 --
18-12-26 7,001,041,10-0,06 -5,5% ----1,041,042 14:49
18-12-26 7,200,750,95-- -- ----0,750,751 26-10
18-12-26 7,400,650,81-- -- ----0,650,602 23-10
18-12-26 7,500,450,77-- -- ----0,450,4510 22-10
18-12-26 7,600,600,69-0,09 -13,0% ----0,600,603 14:54
18-12-26 7,800,630,56-- -- ----0,630,505 27-10
18-12-26 8,000,480,49-- -- ----0,480,4014 27-10
18-12-26 8,200,200,40-- -- --------2 27-10
18-12-26678,400,230,33-0,04 -12,1% --------50 10:44
18-12-261468,500,270,29-0,03 -10,3% ----0,310,2611 27-10
18-12-26 8,600,090,26-- -- ----0,090,0966 21-10
18-12-26 8,800,100,22-- -- ----0,100,102 21-10
18-12-26 9,000,090,17-- -- --------1 23-10
18-12-26 9,200,090,14-- -- ----0,090,0950 13-10
18-12-26 9,500,080,10-- -- ----0,080,086 27-10
18-12-26 10,000,060,05+0,01 +20,0% ----0,060,061 10:47
18-12-26 11,000,020,01-- -- ----0,020,021 21-10
18-12-262.92812,000,020,06-0,04 -66,7% --------5 27-10
18-12-2650613,000,020,05-0,03 -60,0% ----0,020,0211 27-10
18-12-262.69314,000,030,04-- -- --------3 2-10
18-12-2622815,000,030,02-- -- --------2 1-9
18-12-262.51416,000,010,02-0,01 -50,0% ----0,010,014 23-10
18-12-26217,000,220,01-- -- ----0,220,221 4-6
18-12-261.20918,000,020,01-- -- ----0,020,0215 25-8
18-12-2691120,000,030,02-- -- ----0,030,034 27-7
18-12-26 22,00--0,01-- -- --------0 --
18-12-2620925,000,090,04-- -- ----0,090,0924 19-2
15-01-27 3,00--4,92-- -- --------0 --
15-01-27 3,50--4,43-- -- --------0 --
15-01-27 4,00--3,93-- -- --------0 --
15-01-27 4,60--3,34-- -- --------0 --
15-01-27 4,80--3,14-- -- --------0 --
15-01-27 5,00--2,94-- -- --------0 --
15-01-27 5,20--2,75-- -- --------0 --
15-01-27 5,60--2,36-0,05 -2,1% --------0 --
15-01-27 5,80--2,18-- -- --------0 --
15-01-27 6,00--1,99-- -- --------0 --
15-01-27 6,20--1,82-- -- --------0 --
15-01-27 6,40--1,65-- -- --------0 --
15-01-27 6,60--1,48-- -- --------0 --
15-01-27 6,80--1,31-- -- --------0 --
15-01-27 7,00--1,16-- -- --------0 --
15-01-2737,200,551,01-0,03 -3,0% ----0,550,553 21-10
15-01-27 7,40--0,88-- -- --------0 --
15-01-27 7,600,600,76-- -- ----0,600,601 23-10
15-01-27 7,80--0,67-- -- --------0 --
15-01-27 8,000,330,58-- -- --------5 27-10
15-01-27 8,200,430,48-- -- ----0,430,431 27-10
15-01-27 8,400,390,39-- -- ----0,390,391 27-10
15-01-27 8,60--0,33-- -- --------2 27-10
15-01-27 8,80--0,28-- -- --------2 21-10
15-01-27 9,00------ -- --------0 --
15-01-27 9,20--0,20-- -- --------0 --
15-01-27 9,600,110,13-- -- ----0,110,111 27-10
15-01-27 10,00--0,09-- -- --------0 --
15-01-27 11,00--0,03-- -- --------0 --
15-01-27 12,00------ -- --------0 --
19-03-27 2,00--5,93-- -- --------0 --
19-03-27 2,50--5,44-- -- --------0 --
19-03-27 3,00--4,95-- -- --------0 --
19-03-27 3,50--4,46-- -- --------0 --
19-03-27 4,004,753,97-- -- --------0 31-7
19-03-27 4,50--3,49-- -- --------0 --
19-03-27 4,60--3,39-- -- --------0 --
19-03-27 4,80--3,20-- -- --------0 --
19-03-27 5,002,553,02-- -- --------4 20-10
19-03-27 5,503,402,56-- -- --------0 6-8
19-03-27 6,002,002,13-- -- --------0 22-9
19-03-27 6,501,051,72-- -- ----1,051,054 20-10
19-03-27 7,000,851,36-- -- ----0,850,8550 20-10
19-03-27 7,500,751,06-- -- --------1 27-10
19-03-278398,000,840,80-0,02 -2,5% ----0,850,845 27-10
19-03-27 8,500,550,60-- -- ----0,550,5510 27-10
19-03-27 9,000,380,47-0,09 -19,1% ----0,380,3821 14:54
19-03-27 9,500,240,33-- -- --------2 27-10
19-03-27 10,000,220,23-- -- ----0,220,2016 27-10
19-03-27 11,000,090,13-- -- --------10 26-10
19-03-27 12,000,060,09-- -- ----0,060,065 23-10
19-03-27 13,000,050,05-- -- --------10 14-10
19-03-27 14,000,120,04-- -- 0,02------0 11-8
19-03-27 15,000,030,02-- -- --------30 14-10
19-03-27 16,000,210,02-- -- --------0 26-6
19-03-27 17,00--0,01-- -- --------0 --
19-03-272218,000,270,01-- -- --------0 16-6
19-03-27 20,00--0,01-- -- --------0 --
19-03-27 22,00--0,01-- -- --------0 --
18-06-27 2,00--5,94-- -- --------0 --
18-06-27 2,50--5,44-- -- --------0 --
18-06-27 3,00--4,95-- -- --------0 --
18-06-27 3,50--4,47-- -- --------0 --
18-06-27 4,006,703,99-- -- --------0 5-3
18-06-27 4,50--3,52-0,05 -1,4% --------0 --
18-06-27 4,60--3,43-- -- --------0 --
18-06-27 4,80--3,25-- -- --------0 --
18-06-27 5,002,673,07-- -- ----2,672,671 22-10
18-06-27 5,50--2,64-- -- --------0 --
18-06-27 6,002,002,23-- -- ----2,002,002 26-10
18-06-27 6,50--1,86-- -- --------0 --
18-06-27 7,001,151,53-- -- ----1,201,158 22-10
18-06-27 7,500,801,23-- -- ----0,800,8044 21-10
18-06-27 8,001,000,98-- -- ----1,001,002 27-10
18-06-27 8,500,750,78-0,03 -3,8% ----0,800,754 11:27
18-06-27 9,000,600,65-- -- ----0,600,6010 27-10
18-06-27 9,500,460,49-- -- ----0,460,461 27-10
18-06-27 10,000,390,40-- -- ----0,390,391 27-10
18-06-27 11,000,310,25-- -- --------1 26-10
18-06-27 12,000,110,15-- -- ----0,110,106 27-10
18-06-27 13,000,270,09-- -- --------0 28-8
18-06-27 14,000,010,05-- -- ----0,010,012 21-10
18-06-27 15,00--0,03-- -- --------0 --
18-06-27 16,000,050,02-- -- ----0,050,052 12-10
18-06-27 18,000,010,01-- -- ----0,010,016 27-10
18-06-2716820,000,360,01-- -- --------100 1-6
18-06-278225,000,040,01-- -- ----0,040,043 14-8
17-09-27 2,00--5,94-- -- --------0 --
17-09-27 2,50--5,45-- -- --------0 --
17-09-27 3,00--4,96-- -- --------0 --
17-09-27 3,50--4,48-- -- --------0 --
17-09-27 4,00--4,01-- -- --------0 --
17-09-27 4,50--3,57-- -- --------0 --
17-09-27 4,60--3,47-- -- --------0 --
17-09-27 4,80--3,30-- -- --------0 --
17-09-27 5,002,573,14-- -- ----2,572,574 16-10
17-09-27 5,502,702,72-- -- ----2,702,703 27-10
17-09-27 6,002,302,35-0,05 -2,1% ----2,302,301 10:57
17-09-27 6,50--2,02-- -- --------0 --
17-09-27 7,00--1,72-- -- --------0 --
17-09-2737,500,921,42-0,01 -0,7% ----0,920,921 20-10
17-09-27 8,000,801,18-- -- ----0,800,8010 21-10
17-09-27 8,500,650,98-- -- ----0,650,652 19-10
17-09-27 9,000,550,83-- -- ----0,550,551 21-10
17-09-27 9,500,650,68-- -- ----0,650,6595 27-10
17-09-27 10,000,480,58-- -- ----0,500,4873 26-10
17-09-27 11,00--0,39-- -- --------1 20-10
17-09-27 12,000,160,28-- -- ----0,160,161 21-10
17-09-27 14,00--0,13-- -- --------0 --
17-09-27 16,00--0,06-- -- --------0 --
17-12-27 3,004,504,96-- -- ----4,504,502 8-10
17-12-27 4,003,654,04-- -- ----3,653,652 14-10
17-12-27 4,507,503,62-- -- --------30 8-10
17-12-27 5,002,823,23-- -- ----2,822,821 22-10
17-12-27 6,002,052,49-- -- ----2,052,0530 8-10
17-12-27 7,001,601,89-0,29 -15,3% ----1,601,6010 09:26
17-12-27 8,001,301,38-0,08 -5,8% ----1,301,302 14:49
17-12-27 9,001,001,03-- -- ----1,001,001 27-10
17-12-27 10,000,700,75-0,05 -6,7% 0,40--0,700,702 09:12
17-12-27 12,000,300,40-- -- --0,55----10 27-10
17-12-27 14,000,150,22-- -- --------4 21-10
17-12-27 15,000,110,16-- -- ----0,110,114 21-10
17-12-27 16,000,110,11-- -- ----0,110,116 15-10
17-12-27 18,000,070,06-- -- ----0,070,071 16-10
17-12-27 20,000,250,03-- -- ----0,250,2555 30-7
17-12-27 25,000,060,01-- -- 0,04--0,060,062 2-10
16-06-28 3,00--4,99-- -- --------0 --
16-06-28 4,00--4,14-- -- --------0 --
16-06-28 4,50--3,74-- -- --------0 --
16-06-28 5,002,803,35-- -- ----2,802,802 21-10
16-06-28 6,002,302,68-- -- ----2,302,3020 7-10
16-06-28 7,002,902,12-- -- --------0 4-8
16-06-28548,001,401,68-0,04 -2,4% ----1,401,405 7-10
16-06-28 9,001,001,33-- -- ----1,001,005 21-10
16-06-28 10,000,871,03-- -- --------5 13-10
16-06-28 12,000,500,60-- -- ----0,500,5025 22-10
16-06-28 14,000,300,37-- -- ----0,300,3030 15-10
16-06-28 16,000,750,22-- -- --------0 30-7
16-06-28 18,000,300,14-- -- --------0 3-8
16-06-28 20,00--0,09-- -- --------0 --
15-12-28 3,004,404,99-- -- ----4,404,401 15-10
15-12-281044,004,354,17-0,06 -1,4% ----4,354,351 27-10
15-12-28 4,504,003,80-- -- ----4,004,001 27-10
15-12-28 5,003,603,47-- -- 2,50--3,603,557 27-10
15-12-28 6,002,802,89-- -- --------2 21-10
15-12-28 7,002,132,34-- -- --------2 27-10
15-12-28 8,001,551,96-- -- 1,30------1 26-10
15-12-28 9,001,501,52-- -- --1,751,501,505 27-10
15-12-28 10,001,201,35-- -- 1,00------3 27-10
15-12-28 12,000,901,00-- -- ----0,900,9016 27-10
15-12-28 14,000,500,72-- -- --0,90----2 16-10
15-12-28 15,000,360,61-0,25 -41,0% --1,500,360,362 09:29
15-12-28 16,000,590,52-- -- ----0,590,591 20-10
15-12-28 18,000,440,38-- -- --------0 14-9
15-12-28 20,000,260,28-- -- ----0,260,255 12-10
15-12-28 25,000,190,14-- -- --------0 4-9
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?