Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 11,0411,040,00 0,0% 11,1511,01120.65416:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 2.388 (2.312 Calls, 76 Puts)
Totaal open interest bij opening 9.023 (8.077 Calls, 946 Puts)
Call / Put ratio 30,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 3,507,507,54-- -- ----7,507,501 8-4
17-04-26 4,00--7,04-- -- --------0 --
17-04-26 4,50--6,54-- -- --------0 --
17-04-26 5,005,256,04-- -- ----5,255,246 17-3
17-04-26 5,60--5,44-- -- --------0 --
17-04-26 6,00--5,04-- -- --------0 --
17-04-26 6,40--4,64-- -- --------0 --
17-04-26 6,803,344,24-- -- ----3,343,341 20-3
17-04-26 7,204,103,84-- -- ----4,104,101 10-3
17-04-26 7,60--3,44-- -- --------0 --
17-04-26 8,002,963,04-0,08 -2,6% ----2,962,962 13-4
17-04-26 8,203,002,84-- -- ----3,003,005 8-4
17-04-26 8,40--2,64-- -- --------0 --
17-04-26 8,600,952,44-- -- ----0,950,951 23-3
17-04-26 8,80--2,24-- -- --------0 --
17-04-26 9,001,962,04-0,08 -3,9% ----1,961,961 13-4
17-04-26 9,201,031,84-- -- ----1,031,035 20-3
17-04-26 9,401,751,64-- -- ----1,751,752 8-4
17-04-26 9,601,751,45-- -- ----1,751,751 8-4
17-04-26 9,70--1,35-- -- --------0 --
17-04-26 9,801,601,25-- -- ----1,601,603 10-4
17-04-26 9,90--1,15-- -- --------0 --
17-04-26 10,000,951,06-0,11 -10,4% ----0,950,952 13-4
17-04-26 10,20--0,87-- -- --------0 --
17-04-26 10,40--0,70-- -- --------0 --
17-04-26 10,500,450,61-0,16 -26,2% ----0,500,454 13-4
17-04-26 10,600,450,53-0,08 -15,1% ----0,450,426 13-4
17-04-26 10,800,720,36-- -- ----0,720,724 8-4
17-04-26 11,000,180,24-0,06 -25,0% ----0,200,1817 13-4
17-04-26 11,200,350,15-- -- ----0,350,322 8-4
17-04-26 11,400,300,12-- -- ----0,300,301 8-4
17-04-26 11,500,050,09-0,04 -44,4% ----0,050,051 13-4
17-04-26 11,60--0,07-- -- --------0 --
17-04-26 11,80--0,04-- -- --------0 --
17-04-26 12,000,020,020,00 0,0% ----0,020,0210 13-4
17-04-26 12,20--0,01-- -- --------0 --
17-04-26 12,40------ -- --0,12----0 --
17-04-2617112,500,050,03-- -- --0,750,050,039 23-3
17-04-26 12,60------ -- ---------- --
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--7,04-- -- --------0 --
15-05-26 4,50--6,54-- -- --------0 --
15-05-26 5,00--6,05-- -- --------0 --
15-05-26 6,00--5,05-- -- --------0 --
15-05-26 6,80--4,25-- -- --------0 --
15-05-26 7,00--4,05-- -- --------0 --
15-05-26 7,20--3,85-- -- --------0 --
15-05-26 7,60--3,45-- -- --------0 --
15-05-26 8,003,813,05-- -- ----3,813,811 23-2
15-05-26 8,20--2,85-- -- --------0 --
15-05-26 8,40--2,66-- -- --------0 --
15-05-26 8,60--2,46-- -- --------0 --
15-05-26 8,801,672,27-- -- ----1,671,671 3-3
15-05-26 9,000,902,08-- -- ----0,900,9010 23-3
15-05-26 9,20--1,90-- -- --------0 --
15-05-26 9,401,551,73-- -- ----1,551,554 7-4
15-05-26 9,60--1,56-- -- --------0 --
15-05-26 9,80--1,40-- -- --------0 --
15-05-26 10,001,161,25-0,09 -7,2% ----1,171,163 13-4
15-05-26 10,500,900,92-0,02 -2,2% ----0,900,904 13-4
15-05-26 11,000,500,63-0,13 -20,6% ----0,500,502 13-4
15-05-26 11,500,400,43-0,03 -7,0% ----0,430,368 13-4
15-05-26 12,000,290,27+0,02 +7,4% ----0,290,2213 13-4
15-05-26 12,500,160,160,00 0,0% ----0,160,161 13-4
15-05-263913,000,140,09+0,02 +22,2% ----0,140,145 10-4
15-05-26 13,500,120,05-- -- ----0,120,122 9-4
15-05-26 14,00--0,03-- -- --0,40----0 --
15-05-26 14,50--0,02-- -- --------0 --
15-05-26 15,00--0,01-- -- --------0 --
15-05-26 16,00--0,04-- -- --------0 --
15-05-26 17,00--0,03-- -- --------0 --
15-05-26 18,00--0,02-- -- --------0 --
15-05-26 19,00--0,01-- -- --------0 --
19-06-26 1,50--9,54-- -- --------0 --
19-06-26 2,00--9,04-- -- --------0 --
19-06-26 2,50--8,54-- -- --------0 --
19-06-26 3,00--8,04-- -- --------0 --
19-06-26 3,50--7,54-- -- --------0 --
19-06-26 4,00--7,04-- -- --------0 --
19-06-26 4,50--6,54-- -- --------0 --
19-06-26 5,004,456,05-1,60 -26,4% ----4,454,455 8-10
19-06-26 5,50--5,55-- -- --------0 --
19-06-26 6,004,365,05-- -- ----4,404,3653 27-2
19-06-26 6,50--4,55-- -- --------0 --
19-06-26 6,80--4,25-- -- --------0 --
19-06-26 7,001,854,05-- -- ----1,851,855 2-1
19-06-26 7,20--3,85-- -- --------0 --
19-06-26 7,503,153,55-- -- ----3,153,151 27-2
19-06-26 8,003,013,06-0,05 -1,6% ----3,013,012 13-4
19-06-26 8,20--2,87-- -- --------0 --
19-06-26 8,40--2,68-- -- --------0 --
19-06-26 8,503,002,59-- -- ----3,003,005 8-4
19-06-26 8,60--2,50-- -- --------0 --
19-06-26 8,80--2,32-- -- --------0 --
19-06-26 9,001,752,15-- -- ----1,751,7550 26-3
19-06-26 9,20--1,98-- -- --------0 --
19-06-26 9,40--1,82-- -- --------0 --
19-06-26 9,501,671,73-0,06 -3,5% ----1,671,671 13-4
19-06-26 9,60--1,66-- -- --------0 --
19-06-26 9,801,051,51-- -- ----1,251,0522 31-3
19-06-261.75610,001,581,37+0,02 +1,5% ----1,581,581 10-4
19-06-26 10,500,841,04-- -- ----0,900,846 25-3
19-06-26 11,000,900,80-- -- ----0,900,9031 10-4
19-06-26 11,500,650,62-- -- ----0,650,651 10-4
19-06-26 12,000,470,44-- -- --1,250,500,4726 10-4
19-06-26 12,500,450,32-- -- ----0,450,451 9-4
19-06-26 13,000,310,23-- -- ----0,330,2624 8-4
19-06-26 13,500,240,16-- -- ----0,240,241 9-4
19-06-26 14,000,160,11-- -- --0,250,160,163 9-4
19-06-26 15,000,060,05+0,01 +20,0% ----0,070,06101 13-4
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
19-06-26 19,00------ -- ---------- --
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--9,54-- -- --------0 --
18-09-26 2,00--9,04-- -- --------0 --
18-09-26 2,50--8,54-- -- --------0 --
18-09-26 3,00--8,04-- -- --------0 --
18-09-26 3,50--7,54-- -- --------0 --
18-09-26 4,00--7,04-- -- --------0 --
18-09-26 4,50--6,55-- -- --------0 --
18-09-26 5,003,556,05-2,50 -41,3% ----3,553,551 5-11
18-09-26 5,50--5,55-- -- --------0 --
18-09-26 6,003,105,05-1,95 -38,6% ----3,103,101 4-12
18-09-2616,503,554,560,00 0,0% ----3,553,551 26-1
18-09-26 7,002,504,09-- -- ----2,502,501 9-1
18-09-26 7,502,503,65-- -- ----2,502,505 15-1
18-09-26 8,003,953,20-- -- ----3,953,9546 23-2
18-09-26 8,503,552,79-- -- ----3,553,552 20-2
18-09-26 9,002,452,41-- -- ----2,452,451 10-4
18-09-26 9,501,802,07-- -- ----1,801,802 27-2
18-09-26 10,001,951,75-- -- ----1,951,902 8-4
18-09-26 11,001,571,20-- -- ----1,571,577 9-4
18-09-26 12,000,850,83+0,02 +2,4% --1,100,850,852 13-4
18-09-26 13,000,680,54-- -- ----0,680,6811 9-4
18-09-26 14,000,450,35-- -- --0,500,450,4112 8-4
18-09-26 15,000,310,24-- -- ----0,310,3126 9-4
18-09-26 16,000,250,10+0,15 +150,0% ----0,250,251 13-4
18-09-261418,000,100,03+0,03 +100,0% ----0,100,092 8-4
18-09-26 20,00--0,01-- -- --------0 --
18-09-26 22,00--0,02-- -- --------0 --
18-12-26 2,00--9,04-- -- --------0 --
18-12-26 2,50--8,54-- -- --------0 --
18-12-26 3,00--8,04-- -- --------0 --
18-12-26 3,50--7,54-- -- --------0 --
18-12-26 4,00--7,04-- -- --------0 --
18-12-26 4,504,206,55-2,35 -35,9% ----4,204,201 12-11
18-12-26 5,005,306,05-- -- ----5,305,202 24-3
18-12-26 5,505,255,56-- -- ----5,255,158 27-2
18-12-26 6,005,205,09-- -- ----5,205,201 8-4
18-12-26 6,504,864,65-- -- ----4,864,862 10-4
18-12-26 7,003,854,22-- -- ----3,853,851 25-3
18-12-26 7,504,473,78-- -- ----4,474,471 4-2
18-12-26 8,003,503,37-- -- ----3,503,505 8-4
18-12-26 8,503,363,01-- -- ----3,363,3620 8-4
18-12-26 9,002,902,66-- -- ----2,902,8010 8-4
18-12-26 9,501,852,31-- -- ----1,851,8510 17-3
18-12-26 10,002,102,03-- -- ----2,102,102 10-4
18-12-26 11,001,551,50-- -- --1,851,601,555 10-4
18-12-26 12,001,151,09-- -- ----1,151,107 10-4
18-12-26 13,000,700,83-0,13 -15,7% ----0,700,702 13-4
18-12-26 14,000,700,61-- -- 0,25--0,700,702 10-4
18-12-26 15,000,500,47-- -- ----0,500,501 8-4
18-12-26 16,000,400,31-- -- ----0,400,3417 8-4
18-12-26 18,000,230,19-- -- ----0,230,233 8-4
18-12-26 20,000,240,10-- -- ----0,240,2410 25-2
18-12-26 22,00--0,08-- -- --------0 --
18-12-26 25,000,090,03-- -- ----0,090,0924 19-2
19-03-27 3,00--8,04-- -- --------0 --
19-03-27 3,50--7,54-- -- --------0 --
19-03-27 4,00--7,04-- -- --------0 --
19-03-27 4,50--6,55-- -- --------0 --
19-03-27 5,00--6,08-- -- --------0 --
19-03-27 6,00--5,20-- -- --------0 --
19-03-27 6,50--4,77-- -- --------0 --
19-03-27 7,00--4,35-- -- --------0 --
19-03-27 7,50--3,94-- -- --------0 --
19-03-27 8,003,453,59-- -- ----3,453,451 7-4
19-03-27 8,50--3,21-- -- --------0 --
19-03-27 9,00--2,86-- -- --------0 --
19-03-27 9,50--2,55-- -- --------0 --
19-03-27 10,002,002,24-- -- ----2,002,001 25-3
19-03-27 11,00--1,76-- -- --------0 --
19-03-27 12,001,301,38-- -- ----1,301,301 1-4
19-03-27 13,000,881,07-- -- ----0,880,8810 27-3
19-03-27 14,00--0,81-- -- --------0 --
19-03-27 15,000,750,62-- -- ----0,750,751 10-4
19-03-27 16,000,550,49-- -- ----0,550,551 9-4
19-03-27 18,000,350,28-- -- --0,350,350,3513 9-4
19-03-27 20,00--0,19-- -- --------0 --
19-03-27 22,00--0,10-- -- --------0 --
18-06-27 4,006,707,05-- -- ----6,706,7010 5-3
18-06-27 4,50--6,58-- -- --------0 --
18-06-27 5,006,456,13-- -- ----6,456,3551 8-4
18-06-27 6,005,655,26-- -- ----5,655,6520 8-4
18-06-27 7,004,104,45-- -- ----4,104,0571 2-4
18-06-27 8,003,553,71-0,16 -4,3% ----3,553,555 13-4
18-06-27 9,003,353,02-- -- --7,003,353,357 8-4
18-06-27 10,002,502,45-- -- ----2,652,5024 10-4
18-06-27 12,001,471,56-0,09 -5,8% 1,00--1,471,461.000 13-4
18-06-27 14,001,050,98-- -- ----1,051,0510 10-4
18-06-27 16,000,750,64-- -- ----0,800,752 8-4
18-06-27 18,000,700,42-- -- ----0,700,702 12-2
18-06-2716620,000,320,27-0,01 -3,7% ----0,320,322 1-4
18-06-27 25,000,180,09-- -- ----0,180,181 26-3
17-12-27 4,006,857,08-- -- ----6,856,851 6-3
17-12-27 4,504,206,63-2,43 -36,7% ----4,204,201 21-11
17-12-27 5,006,656,23-- -- ----6,656,651 9-4
17-12-27 6,004,905,41-- -- ----4,904,904 27-2
17-12-27 7,003,504,69-- -- ----3,503,501 23-3
17-12-27 8,004,183,99-- -- ----4,184,183 10-4
17-12-279439,003,603,39-0,02 -0,6% ----3,603,6020 10-4
17-12-27 10,003,002,83-- -- ----3,052,95258 8-4
17-12-27 12,001,901,98-0,08 -4,0% ----1,901,902 13-4
17-12-27 14,001,421,37-- -- ----1,421,421 8-4
17-12-27 15,001,301,13-- -- ----1,301,3050 8-4
17-12-27 16,001,100,95-- -- --1,451,101,1010 8-4
17-12-27 18,000,700,67-- -- --1,000,700,705 8-4
17-12-27 20,000,550,49-- -- ----0,550,554 6-3
17-12-27 25,000,230,23-- -- ----0,230,231 30-3
15-12-28 4,007,457,13-- -- ----7,557,453 10-4
15-12-28 4,507,256,71-- -- ----7,257,251 9-4
15-12-28 5,006,106,32-- -- ----6,106,101 2-4
15-12-28 6,00--5,60-- -- --------0 --
15-12-28 7,005,304,96-- -- ----5,305,305 9-4
15-12-28 8,004,504,35-- -- ----4,684,508 10-4
15-12-28 9,004,213,81-- -- ----4,214,2120 8-4
15-12-2811510,002,453,340,00 0,0% ----2,452,4525 23-3
15-12-28 12,002,522,60-0,08 -3,1% ----2,602,501.122 13-4
15-12-28 14,002,002,00-- -- ----2,002,001 10-4
15-12-28 15,001,801,72-- -- ----1,801,801 10-4
15-12-28 16,001,401,51-- -- ----1,401,401 10-4
15-12-28 18,001,001,27-- -- ----1,001,001 3-3
15-12-28 20,001,000,88-- -- --1,201,001,001 19-2
15-12-28 25,000,700,44-- -- ----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?