Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,4958,505-0,01 -0,1% 8,628,4869.37512:46

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 440 (222 Calls, 218 Puts)
Totaal open interest bij opening 37.755 (36.334 Calls, 1.421 Puts)
Call / Put ratio 1,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 2,506,876,25-- -- ----6,876,878 24-9
19-12-25 3,00--5,75-- -- --------0 --
19-12-25 3,50--5,25-- -- --------0 --
19-12-25 4,007,404,75-- -- ----7,407,4010 5-6
19-12-25 4,50--4,25-- -- --------0 --
19-12-25 4,80--3,95-- -- --------0 --
19-12-25 5,004,353,75-- -- ----4,354,0520 22-9
19-12-25 5,20--3,55-- -- --------0 --
19-12-25 5,60--3,15-- -- --------0 --
19-12-25 6,005,952,75-- -- ----5,955,951 16-6
19-12-25 6,40--2,35-- -- --------0 --
19-12-25 6,60--2,15-- -- --------0 --
19-12-25 6,80--1,95-- -- --------0 --
19-12-25 7,002,101,75-- -- ----2,102,102 22-9
19-12-25 7,20--1,55-- -- --------0 --
19-12-25 7,40--1,35-- -- --------0 --
19-12-25 7,501,101,25-- -- ----1,101,1060 27-11
19-12-25 7,601,001,15-- -- ----1,000,952 25-11
19-12-25 7,801,300,96-- -- ----1,301,305 5-12
19-12-25 7,90------ -- ---------- --
19-12-25 8,000,650,77-0,12 -15,6% ----0,650,651 10-12
19-12-25 8,10--0,68-- -- --------0 --
19-12-25 8,200,470,59-0,12 -20,3% ----0,470,4730 10-12
19-12-25 8,30--0,50-- -- --------0 --
19-12-25 8,400,300,42-0,12 -28,6% ----0,300,301 10-12
19-12-25 8,500,190,34-0,15 -44,1% ----0,190,1910 16:52
19-12-25 8,600,230,27-- -- ----0,340,234 9-12
19-12-25 8,700,110,21-0,10 -47,6% ----0,150,1132 17:17
19-12-25 8,800,090,15-0,06 -40,0% 0,05--0,090,091 10-12
19-12-25 8,90--0,13-- -- --------0 --
19-12-25 9,000,040,09-0,05 -55,6% ----0,040,048 16:34
19-12-25 9,100,180,05-- -- ----0,180,1820 5-12
19-12-25 9,200,150,04-- -- ----0,150,1386 5-12
19-12-25 9,30--0,03-- -- --------0 --
19-12-25499,400,110,02-- -- --0,200,110,111 5-12
19-12-254649,500,060,01-- -- ----0,060,061 5-12
19-12-25639,600,050,01-- -- ----0,050,0510 5-12
19-12-251099,800,060,02-- -- ----0,060,0631 4-11
19-12-251.63610,000,030,01-- -- ----0,030,0310 5-12
19-12-2516010,500,020,01-- -- ----0,020,022 10-11
19-12-251.99211,000,020,01+0,01 +100,0% ----0,020,021 3-12
19-12-252311,500,050,01-- -- --0,040,050,052 23-10
19-12-256.03812,000,020,01+0,01 +100,0% --0,220,020,022 5-12
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--5,75-- -- --------0 --
16-01-26 3,50--5,25-- -- --------0 --
16-01-26 4,004,854,76-- -- ----4,854,851 4-12
16-01-26 4,50--4,26-- -- --------0 --
16-01-26 5,00--3,76-- -- --------0 --
16-01-26 5,20--3,56-- -- --------0 --
16-01-26 5,60--3,16-- -- --------0 --
16-01-26106,002,752,76-0,24 -8,7% ----2,752,7510 3-11
16-01-26 6,40--2,36-- -- --------0 --
16-01-26 6,80--1,97-- -- --------0 --
16-01-26 7,001,801,77-- -- ----1,801,801 1-12
16-01-26 7,201,701,58-- -- ----1,701,7010 1-12
16-01-26 7,401,301,39-0,09 -6,5% ----1,301,3030 10-12
16-01-26 7,60--1,20-- -- --------0 --
16-01-26 7,800,701,02-- -- ----0,700,705 21-11
16-01-26 8,000,700,85-0,15 -17,6% ----0,700,701 16:20
16-01-26 8,200,950,69-- -- ----0,950,952 5-12
16-01-26 8,400,430,55-0,12 -21,8% ----0,430,433 10-12
16-01-26 8,600,430,43-- -- ----0,430,431 8-12
16-01-26 8,800,240,33-0,09 -27,3% ----0,240,241 10-12
16-01-26 9,000,180,26-0,08 -30,8% ----0,180,183 17:13
16-01-261209,200,250,19-0,07 -36,8% ----0,250,253 5-12
16-01-26 9,400,110,14-0,03 -21,4% ----0,110,111 10-12
16-01-26 9,600,180,11-- -- ----0,180,1711 5-12
16-01-26 9,800,130,08-- -- ----0,130,1011 5-12
16-01-26 10,000,080,06-- -- ----0,080,081 4-12
16-01-261211,000,030,01-- -- ----0,030,035 3-12
16-01-26112,000,090,02-- -- ----0,090,091 31-10
16-01-26 13,00--0,01-- -- --------0 --
20-02-26 3,00--5,76-- -- --------0 --
20-02-26 3,50--5,26-- -- --------0 --
20-02-26 4,00--4,76-- -- --------0 --
20-02-26 4,50--4,27-- -- --------0 --
20-02-26 5,00--3,77-- -- --------0 --
20-02-26 5,20--3,57-- -- --------0 --
20-02-26 5,60--3,17-- -- --------0 --
20-02-26 6,00--2,78-- -- --------0 --
20-02-26 6,40--2,39-- -- --------0 --
20-02-26 6,80--2,01-- -- --------0 --
20-02-26 7,00--1,83-- -- --------0 --
20-02-26 7,20--1,65-- -- --------0 --
20-02-26 7,40--1,48-- -- --------0 --
20-02-26 7,60--1,31-- -- --------0 --
20-02-26 7,801,001,15-0,15 -13,0% ----1,001,001 10-12
20-02-26 8,00--0,99-- -- --------0 --
20-02-26 8,201,100,84-- -- ----1,101,052 5-12
20-02-26 8,40--0,72-- -- --------0 --
20-02-26 8,600,490,61-- -- ----0,490,491 25-11
20-02-26 8,800,740,52-- -- ----0,740,741 5-12
20-02-26 9,000,300,44-0,14 -31,8% ----0,300,308 17:01
20-02-26 9,200,420,35-- -- ----0,420,424 1-12
20-02-26 9,400,370,29-- -- ----0,370,374 3-12
20-02-2639,600,340,23-0,05 -21,7% ----0,340,342 5-12
20-02-26 10,000,130,17-0,04 -23,5% ----0,130,131 10-12
20-02-26 11,00--0,07-- -- --------0 --
20-02-26 12,00--0,02-- -- --------0 --
20-03-26 1,50--7,26-- -- --------0 --
20-03-26 2,00--6,76-- -- --------0 --
20-03-26 2,50--6,26-- -- --------0 --
20-03-26 3,00--5,77-- -- --------0 --
20-03-26 3,50--5,27-- -- --------0 --
20-03-26 4,00--4,77-- -- --------0 --
20-03-26 4,50--4,28-- -- --------0 --
20-03-26 5,004,153,78-- -- ----4,154,155 31-10
20-03-26 5,50--3,29-- -- --------0 --
20-03-26 6,003,102,80-- -- ----3,103,102 4-12
20-03-26 6,502,152,34-0,19 -8,1% ----2,152,152 16:42
20-03-26 7,001,801,90-0,10 -5,3% ----1,801,7512 15:03
20-03-26637,501,801,51-0,19 -12,6% ----1,801,757 5-12
20-03-26 8,001,301,15-- -- ----1,301,307 8-12
20-03-26 8,500,900,85-- -- ----0,900,9020 9-12
20-03-26 9,000,750,60-- -- ----0,750,754 5-12
20-03-26 9,500,380,44-0,06 -13,6% --0,500,380,382 10-12
20-03-26 10,000,310,30-- -- ----0,310,315 9-12
20-03-26 11,000,120,14-0,02 -14,3% --0,230,120,1220 14:13
20-03-26 12,000,080,06-- -- ----0,080,081 9-12
20-03-26 13,000,070,02-- -- --3,050,070,0750 3-12
20-03-2645014,000,070,01-- -- ----0,070,072 27-11
20-03-2621915,000,090,01-- -- ----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--7,26-- -- --------0 --
19-06-26 2,00--6,76-- -- --------0 --
19-06-26 2,50--6,27-- -- --------0 --
19-06-26 3,00--5,77-- -- --------0 --
19-06-26 3,50--5,28-- -- --------0 --
19-06-26 4,00--4,78-- -- --------0 --
19-06-26 4,50--4,29-- -- --------0 --
19-06-26 5,004,453,80-- -- ----4,454,455 8-10
19-06-26 5,50--3,33-- -- --------0 --
19-06-26576,002,852,88-0,21 -7,3% ----2,852,8550 2-12
19-06-26 6,50--2,45-- -- --------0 --
19-06-26 7,001,952,05-- -- ----1,951,95440 18-11
19-06-26 7,501,901,68-- -- ----1,901,903 4-12
19-06-265318,001,601,33-0,14 -10,5% ----1,601,602 5-12
19-06-26 8,500,971,07-0,10 -9,3% ----0,970,9720 14:13
19-06-26 9,000,950,88-- -- ----0,950,9525 9-12
19-06-26 9,500,750,70-- -- ----0,750,755 9-12
19-06-26 10,000,500,54-- -- --1,050,550,5031 9-12
19-06-26 11,000,340,33-- -- ----0,340,32245 27-11
19-06-26 12,000,230,19-- -- ----0,230,231 9-12
19-06-26 13,000,150,11-- -- ----0,150,1312 26-11
19-06-26 14,000,120,06-- -- ----0,120,123 4-12
19-06-26 15,000,090,04-- -- ----0,090,091 5-12
19-06-26 16,000,030,02-- -- --1,800,030,032 11-11
19-06-26 18,000,020,01-- -- ----0,020,025 7-11
19-06-2697120,000,060,01-- -- ----0,060,065 18-9
19-06-2640922,000,080,01-- -- --0,090,080,081 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--7,26-- -- --------0 --
18-09-26 2,00--6,76-- -- --------0 --
18-09-26 2,50--6,27-- -- --------0 --
18-09-26 3,00--5,77-- -- --------0 --
18-09-26 3,50--5,28-- -- --------0 --
18-09-26 4,00--4,78-- -- --------0 --
18-09-26 4,50--4,30-- -- --------0 --
18-09-26 5,003,553,83-- -- ----3,553,551 5-11
18-09-26 5,50--3,39-- -- --------0 --
18-09-26 6,003,102,96-- -- ----3,103,101 4-12
18-09-26 6,502,302,56-- -- ----2,302,301 7-11
18-09-26 7,002,102,20-- -- ----2,102,101 5-11
18-09-26 7,501,801,86-0,06 -3,2% ----1,801,805 10-12
18-09-26 8,001,201,56-- -- ----1,201,201 24-11
18-09-26 8,50--1,32-- -- --------0 --
18-09-26 9,001,001,11-- -- ----1,001,0011 27-11
18-09-26 9,500,750,90-- -- ----0,750,7510 24-11
18-09-26 10,000,750,78-- -- ----0,750,7525 9-12
18-09-261111,000,500,53-0,07 -13,2% ----0,500,502 8-12
18-09-26 12,000,320,36-- -- ----0,320,325 27-11
18-09-26 14,000,170,18-0,01 -5,6% ----0,170,173 16:25
18-09-26 16,00--0,08-- -- --------0 --
18-09-26 18,00--0,03-- -- --------0 --
18-12-26 4,00--4,80-- -- --------0 --
18-12-26 4,504,204,33-- -- ----4,204,201 12-11
18-12-26 5,003,853,89-- -- ----3,853,854 9-12
18-12-26 6,003,053,06-- -- ----3,053,051 9-12
18-12-26 7,002,202,33-- -- ----2,202,201 20-11
18-12-26 8,002,051,74-- -- 1,65--2,052,051 5-12
18-12-26 9,001,391,30-- -- ----1,391,392 9-12
18-12-26 10,000,990,95-- -- ----0,990,992 9-12
18-12-26 12,000,520,520,00 0,0% ----0,550,525 16:25
18-12-26 14,000,340,34-- -- 0,30--0,360,34101 8-12
18-12-26 16,000,190,17+0,02 +11,8% ----0,190,191 16:21
18-12-26 18,000,170,18-- -- ----0,170,1710 4-12
18-12-26 20,000,130,13-- -- ----0,130,131 3-12
18-12-26 25,000,070,06-- -- ----0,070,072 8-12
18-06-27 4,004,954,87-- -- ----4,954,958 17-10
18-06-27 4,50--4,44-- -- --------0 --
18-06-27 5,003,704,03-- -- ----3,703,701 6-11
18-06-27 6,003,093,28-- -- ----3,093,091 17-11
18-06-27 7,002,552,63-0,08 -3,0% ----2,552,551 17:29
18-06-27 8,002,002,10-0,10 -4,8% 1,70--2,001,953 10-12
18-06-278459,001,551,64-0,14 -8,5% ----1,551,551 17:29
18-06-27 10,001,301,23-- -- ----1,301,252 9-12
18-06-27 12,000,800,85-- -- ----0,850,806 8-12
18-06-273.41114,000,500,57-0,07 -12,3% ----0,500,501 8-12
18-06-27 16,000,360,38-- -- ----0,360,363 1-12
18-06-27 18,000,240,27-- -- 0,21--0,240,248 18-11
18-06-27 20,000,200,20-- -- --0,300,200,202 14-11
18-06-27 25,000,140,09-- -- 0,080,200,140,145 30-10
17-12-27 4,004,854,90-0,05 -1,0% ----4,854,8515 15:00
17-12-27 4,504,204,50-- -- ----4,204,201 21-11
17-12-27 5,004,204,13-- -- ----4,204,202 9-12
17-12-27 6,003,303,46-- -- ----3,303,3010 18-11
17-12-27 7,002,602,84-- -- 2,50--2,602,601 27-11
17-12-27 8,002,302,36-- -- ----2,302,3020 28-11
17-12-27 9,002,001,94-- -- ----2,002,0011 9-12
17-12-27 10,001,551,54-- -- ----1,551,552 8-12
17-12-27 12,001,251,15-- -- --1,451,251,2520 3-12
17-12-27 14,000,950,75-- -- ----0,950,958 4-12
17-12-275215,000,600,63-0,06 -9,5% ----0,600,607 2-12
17-12-27 16,000,450,55-- -- ----0,450,4510 24-11
17-12-27 20,000,350,32-- -- --0,370,350,351 3-12
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?