Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 11,7611,48+0,28 +2,4% 11,8811,6454.66009:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 163 (85 Calls, 78 Puts)
Totaal open interest bij opening 26.057 (18.785 Calls, 7.272 Puts)
Call / Put ratio 1,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--7,62-- -- 7,257,80----0 --
15-05-26 4,50--7,12-- -- --------0 --
15-05-26 5,00--6,62-- -- --------0 --
15-05-26 6,00--5,62-- -- 5,255,80----0 --
15-05-26 6,80--4,82-- -- 4,604,85----0 --
15-05-26 7,00--4,62-- -- 4,404,65----0 --
15-05-26 7,20--4,42-- -- 4,204,45----0 --
15-05-26 7,60--4,02-- -- 3,804,05----0 --
15-05-26 8,003,813,62-- -- ----3,813,811 23-2
15-05-26 8,20--3,42-- -- 3,203,45----0 --
15-05-26 8,40--3,22-- -- 3,003,25----0 --
15-05-26 8,60--3,02-- -- 2,803,05----0 --
15-05-26 8,801,672,82-- -- 2,602,851,671,671 3-3
15-05-26 9,002,502,62-- -- 2,402,652,502,507 28-4
15-05-26 9,203,302,42-- -- ----3,303,3020 4-5
15-05-26 9,401,552,22-- -- 2,002,251,551,554 7-4
15-05-26 9,601,702,02-- -- 1,802,051,701,704 24-4
15-05-26 9,801,151,82-- -- ----1,151,151 17-4
15-05-26 10,002,201,62-- -- ----2,202,203 30-4
15-05-26 10,20--1,42-- -- 1,201,45----0 --
15-05-26 10,40--1,23-- -- 1,001,25----0 --
15-05-26 10,501,051,13-0,08 -7,1% 0,951,051,051,051 13:10
15-05-26 10,60--1,03-- -- 0,801,05----0 --
15-05-26 10,80--0,85-- -- --------0 --
15-05-26 11,000,600,67-0,07 -10,4% 0,470,650,600,5513 14:56
15-05-26 11,20--0,51-- -- 0,320,50----0 --
15-05-26 11,40--0,35-- -- 0,190,33----0 --
15-05-2652011,500,180,28-0,09 -32,1% 0,130,280,210,186 17:00
15-05-26 11,600,130,24-0,11 -45,8% ----0,130,136 12:01
15-05-26 11,800,220,14-- -- ----0,220,224 7-5
15-05-2651512,000,070,05-0,03 -60,0% 0,030,080,070,073 11-5
15-05-26 12,200,320,02-- -- --0,060,350,322 5-5
15-05-26412,400,290,01-- -- --0,060,290,294 5-5
15-05-2624612,500,020,03-0,01 -33,3% --0,040,020,021 16:12
15-05-26 12,60--0,02-- -- --------0 --
15-05-26512,800,130,01-- -- ----0,130,133 5-5
15-05-2633613,000,100,01-- -- --0,050,100,10100 5-5
15-05-26 13,20--0,01-- -- --------0 --
15-05-26 13,40--0,01-- -- --------0 --
15-05-264813,500,080,01-- -- ----0,080,083 4-5
15-05-26314,000,060,02-- -- --0,050,060,063 16-4
15-05-26314,500,050,01-- -- ----0,050,053 16-4
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--10,12-- -- 9,8510,20----0 --
19-06-26 2,00--9,63-- -- --------0 --
19-06-26 2,50--9,13-- -- 8,859,20----0 --
19-06-26 3,00--8,63-- -- 8,358,70----0 --
19-06-26 3,50--8,13-- -- 7,858,20----0 --
19-06-26 4,00--7,63-- -- --------0 --
19-06-26 4,50--7,13-- -- 6,857,20----0 --
19-06-26 5,004,456,63-2,18 -32,9% 6,406,704,454,455 8-10
19-06-26 5,50--6,13-- -- 5,906,20----0 --
19-06-26 6,006,355,64-- -- ----6,356,355 30-4
19-06-26 6,50--5,14-- -- 4,905,15----0 --
19-06-26 6,80--4,84-- -- --------0 --
19-06-26 7,004,504,64-- -- ----4,504,503 24-4
19-06-26 7,204,554,44-- -- 4,204,454,554,551 30-4
19-06-26 7,505,054,14-- -- ----5,055,051 4-5
19-06-26 8,004,503,64-- -- 3,453,654,504,501 4-5
19-06-26 8,20--3,44-- -- --------0 --
19-06-26 8,40--3,25-- -- 3,053,25----0 --
19-06-26 8,502,253,15-- -- 2,953,152,252,251 23-4
19-06-26 8,60--3,05-- -- --------0 --
19-06-26 8,80--2,85-- -- --------0 --
19-06-26 9,003,682,66-- -- ----3,683,681 4-5
19-06-26 9,20--2,47-- -- 2,252,50----0 --
19-06-26 9,40--2,28-- -- --------0 --
19-06-26 9,502,192,19-- -- 2,002,202,192,182 8-5
19-06-26 9,60--2,10-- -- 1,902,10----0 --
19-06-26 9,801,311,92-- -- 1,751,901,321,30115 17-4
19-06-261.70910,001,601,75-0,15 -8,6% 1,551,751,601,603 16:53
19-06-26 10,501,201,33-- -- 1,151,301,201,204 8-5
19-06-26 11,000,900,96-0,06 -6,3% ----0,900,902 14:32
19-06-26 11,500,550,67-0,12 -17,9% 0,500,700,600,553 15:45
19-06-26 12,000,340,43-0,09 -20,9% --1,050,410,3416 16:17
19-06-26 12,500,220,27-0,05 -18,5% 0,180,260,220,221 16:14
19-06-26 13,000,370,15-- -- 0,090,170,370,371 6-5
19-06-267213,500,260,09-- -- 0,040,120,260,2610 6-5
19-06-2695214,000,070,05-- -- --0,130,070,071 11-5
19-06-26 14,50--0,02-- -- --0,11----0 --
19-06-261.80215,000,120,01-- -- --0,080,120,1290 4-5
19-06-261.31216,000,030,01-- -- 0,01--0,030,034 29-4
19-06-26 17,00--0,01-- -- --------0 --
19-06-261.38018,000,050,01-- -- --0,040,050,05142 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
17-07-26 4,50--7,14-- -- --------0 --
17-07-26 5,00--6,64-- -- 6,306,85----0 --
17-07-26 6,00--5,65-- -- --------0 --
17-07-26 7,20--4,45-- -- 4,254,45----0 --
17-07-26 7,60--4,06-- -- 3,854,05----0 --
17-07-26 8,00--3,67-- -- 3,453,70----0 --
17-07-26 8,40--3,28-- -- --------0 --
17-07-26 8,80--2,91-- -- --------0 --
17-07-26 9,00--2,73-- -- 2,552,75----0 --
17-07-26 9,20--2,55-- -- 2,352,55----0 --
17-07-26 9,40--2,38-- -- --------0 --
17-07-26 9,60--2,20-- -- 2,002,20----0 --
17-07-26 9,80--2,03-- -- 1,802,05----0 --
17-07-26 10,001,901,86-- -- 1,701,851,901,901 28-4
17-07-26 10,502,251,47-- -- 1,301,452,252,2540 4-5
17-07-261011,001,601,12-0,08 -7,1% 0,951,101,601,602 6-5
17-07-26 11,500,800,84-- -- 0,700,900,800,801 11-5
17-07-26 12,000,550,61-- -- 0,490,600,550,505 11-5
17-07-26 12,500,350,41-- -- 0,320,410,350,351 8-5
17-07-26 13,000,290,28-- -- 0,210,290,290,299 8-5
17-07-26 13,500,180,19-- -- --0,500,180,181 8-5
17-07-26 14,000,150,12-- -- ----0,150,151 8-5
17-07-26314,500,230,08-- -- 0,030,120,310,233 4-5
17-07-26 15,00--0,05-- -- 0,010,10----0 --
17-07-26 16,00--0,02-- -- --0,11----0 --
17-07-26117,000,080,01-- -- --0,070,080,081 4-5
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 19,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
18-09-26 1,50--10,13-- -- 9,8510,20----0 --
18-09-26 2,00--9,64-- -- 9,359,70----0 --
18-09-26 2,50--9,14-- -- --------0 --
18-09-26 3,00--8,65-- -- --------0 --
18-09-26 3,50--8,15-- -- 7,908,25----0 --
18-09-26 4,00--7,66-- -- 7,407,75----0 --
18-09-26 4,50--7,16-- -- --------0 --
18-09-26 5,003,556,67-3,12 -46,8% ----3,553,551 5-11
18-09-26 5,50--6,17-- -- 5,956,25----0 --
18-09-26 6,003,105,68-2,58 -45,4% 5,455,703,103,101 4-12
18-09-26 6,503,555,20-- -- ----3,553,551 26-1
18-09-26 7,004,454,72-- -- 4,554,704,454,455 24-4
18-09-26 7,502,504,26-- -- 4,054,252,502,505 15-1
18-09-26 8,003,953,80-- -- ----3,953,9546 23-2
18-09-26 8,503,553,35-- -- 3,153,303,553,552 20-2
18-09-26 9,002,802,91-0,11 -3,8% 2,702,902,802,803 16:53
18-09-26 9,502,352,49-- -- ----2,352,355 11-5
18-09-26 10,002,352,11-- -- 1,952,102,352,351 7-5
18-09-26 11,001,401,45-- -- 1,301,451,401,405 8-5
18-09-26 12,001,000,96-- -- 0,800,951,101,008 7-5
18-09-26 13,000,600,62-0,02 -3,2% ----0,600,601 12-5
18-09-2636914,000,370,37-- -- 0,300,390,400,3710 8-5
18-09-26 15,000,200,23-- -- ----0,200,201 11-5
18-09-26 16,000,240,15-- -- 0,080,180,240,232 30-4
18-09-26 17,00--0,09-- -- --------0 --
18-09-26 18,000,100,06-- -- 0,010,100,100,092 8-4
18-09-26 20,00--0,03-- -- --0,08----0 --
18-09-26 22,00--0,01-- -- --0,07----0 --
18-12-26 2,00--9,65-- -- --------0 --
18-12-26 2,50--9,16-- -- --------0 --
18-12-26 3,00--8,67-- -- 8,408,75----0 --
18-12-26 3,50--8,18-- -- 7,908,25----0 --
18-12-26 4,00--7,69-- -- 7,407,75----0 --
18-12-26 4,504,207,20-3,00 -41,7% 6,957,254,204,201 12-11
18-12-2665,006,116,71-0,13 -1,9% 6,506,756,116,111 14-4
18-12-26 5,507,106,23-- -- 6,006,307,107,104 4-5
18-12-26 6,004,805,75-- -- 5,555,804,804,801 23-4
18-12-26 6,505,205,30-- -- 5,105,305,205,204 11-5
18-12-26 7,005,464,84-- -- 4,654,855,465,461 6-5
18-12-26 7,504,474,39-- -- 4,204,354,474,471 4-2
18-12-26 8,004,503,95-- -- 3,753,954,504,459 5-5
18-12-26 8,502,653,54-- -- ----2,652,652 23-4
18-12-26 9,002,993,14-- -- 2,953,152,992,992 8-5
18-12-26 9,502,152,77-- -- ----2,152,1510 16-4
18-12-26 10,002,352,42-- -- --4,502,352,352 11-5
18-12-26 11,001,711,82-- -- 1,651,801,751,7126 8-5
18-12-262.60012,001,351,31+0,04 +3,1% 1,151,351,351,352 12-5
18-12-26 13,000,900,93-- -- --1,000,900,905 8-5
18-12-262.24214,000,650,67-- -- 0,550,700,650,652 8-5
18-12-26 15,000,410,48-0,07 -14,6% 0,380,550,410,414 16:52
18-12-26 16,000,330,35-- -- 0,270,390,330,3310 11-5
18-12-26 17,00--0,25-- -- --------0 --
18-12-26 18,000,230,18-- -- 0,130,210,230,233 5-5
18-12-26 20,000,090,11-- -- ----0,090,094 22-4
18-12-26 22,00--0,05-- -- --0,11----0 --
18-12-26 25,000,090,02-- -- ----0,090,0924 19-2
19-03-27 3,00--8,70-- -- --------0 --
19-03-27 3,50--8,21-- -- 7,858,40----0 --
19-03-27 4,00--7,73-- -- 7,407,95----0 --
19-03-27 4,50--7,25-- -- 6,907,45----0 --
19-03-27 5,005,976,78-- -- ----5,975,973 17-4
19-03-27 6,00--5,85-- -- 5,605,90----0 --
19-03-27 6,505,455,40-- -- 5,205,405,455,451 7-5
19-03-27 7,00--4,96-- -- 4,754,95----0 --
19-03-27 7,50--4,53-- -- 4,304,55----0 --
19-03-27 8,003,404,12-- -- ----3,403,4010 17-4
19-03-27 8,50--3,71-- -- --------0 --
19-03-27 9,00--3,35-- -- 3,153,35----0 --
19-03-27 9,502,252,98-- -- 2,803,052,252,254 21-4
19-03-27 10,003,152,69-- -- ----3,153,151 6-5
19-03-27 11,001,942,09-- -- 1,952,101,941,5518 24-4
19-03-271812,001,551,60-0,06 -3,8% 1,451,651,551,523 8-5
19-03-27 13,001,701,23-- -- ----1,701,701 4-5
19-03-27 14,000,950,94-- -- 0,801,000,950,951 8-5
19-03-27 15,001,100,71-- -- 0,600,751,101,101 4-5
19-03-27 16,000,650,57-- -- ----0,650,653 30-4
19-03-27 17,00--0,43-- -- --------0 --
19-03-27 18,000,350,33-- -- 0,240,350,350,3513 9-4
19-03-27 20,00--0,21-- -- 0,120,24----0 --
19-03-27 22,00--0,14-- -- 0,090,18----0 --
18-06-27 4,006,707,74-- -- 7,557,806,706,7010 5-3
18-06-27 4,50--7,27-- -- --------0 --
18-06-27 5,007,506,81-- -- ----7,507,104 30-4
18-06-27 6,006,405,90-- -- 5,705,956,406,4010 5-5
18-06-27 7,004,955,03-0,08 -1,6% 4,855,104,954,951 17:02
18-06-27 8,004,484,22-- -- ----4,484,483 7-5
18-06-275729,004,003,49-- -- 3,303,554,304,0037 4-5
18-06-27 10,002,752,84-- -- 2,652,902,752,752 8-5
18-06-27 12,001,751,82-- -- 1,652,001,751,752 11-5
18-06-27 14,001,301,15-- -- 1,101,201,351,30632 7-5
18-06-27 16,000,750,73-- -- 0,600,800,750,7511 11-5
18-06-27 18,000,610,49-- -- 0,380,550,610,6152 5-5
18-06-27 20,000,320,31+0,01 +3,2% 0,220,360,320,325 14:46
18-06-278525,000,180,10-- -- 0,050,200,180,181 26-3
17-12-27 4,006,907,74-- -- 7,308,106,906,9015 23-4
17-12-27 4,504,207,28-3,08 -42,3% 6,857,404,204,201 21-11
17-12-2795,006,656,82-0,13 -1,9% 6,407,206,656,651 9-4
17-12-27 6,007,155,99-- -- ----7,157,1510 4-5
17-12-27937,005,005,18-0,12 -2,3% 4,705,505,005,0010 24-4
17-12-27 8,004,154,44-- -- 4,004,754,154,1580 11-5
17-12-27 9,004,403,79-- -- 3,304,104,404,4010 5-5
17-12-27 10,004,033,21-- -- 2,753,504,034,0310 4-5
17-12-2747412,002,102,24-0,03 -1,3% 1,802,552,102,05100 11-5
17-12-27 14,001,511,60-0,09 -5,6% ----1,511,511 17:03
17-12-2732815,001,591,35-- -- 0,951,551,591,591 30-4
17-12-2711916,001,451,15-- -- 0,751,351,451,4515 4-5
17-12-27 18,000,970,81-- -- 0,491,050,970,975 5-5
17-12-27 20,000,700,60-- -- 0,410,800,700,70100 5-5
17-12-272225,000,260,27-0,01 -3,7% 0,250,360,260,261 24-4
15-12-28 4,007,507,77-- -- --10,207,507,1545 24-4
15-12-28 4,507,007,33-- -- ----7,006,7550 24-4
15-12-28 5,007,106,92-- -- ----7,107,101 27-4
15-12-28 6,005,606,14-- -- 3,60--5,605,601 15-4
15-12-28 7,005,255,45-- -- ----5,255,251 24-4
15-12-28 8,005,204,85-- -- 4,655,505,505,205 6-5
15-12-28 9,003,554,30-- -- ----3,553,552 21-4
15-12-28 10,004,103,78-- -- ----4,104,0511 6-5
15-12-28 12,002,952,92+0,03 +1,0% ----3,002,9515 11:12
15-12-28 14,001,902,28-- -- ----1,901,9020 8-5
15-12-28 15,002,352,03-- -- --2,752,352,352 4-5
15-12-28 16,001,661,78-0,12 -6,7% ----1,661,661 17:03
15-12-28 18,001,601,40-- -- ----1,651,6015 4-5
15-12-28 20,001,251,11-- -- ----1,251,252 4-5
15-12-285025,000,700,64-0,06 -9,4% ----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?