Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,0435,72-0,68 -1,9% 35,9034,96507.29417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 374 (200 Calls, 174 Puts)
Totaal open interest bij opening 2.779 (1.372 Calls, 1.407 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,72-- -- --------0 --
15-05-26 20,00--15,72-- -- --------0 --
15-05-26 22,00--13,72-- -- --------0 --
15-05-26 23,00--12,72-- -- --------0 --
15-05-26 24,009,9511,72-- -- ----9,959,902 20-3
15-05-26 25,00--10,72-- -- --------0 --
15-05-26 26,009,149,73-- -- ----9,149,142 16-4
15-05-26 27,008,088,73-- -- ----8,088,081 16-4
15-05-26 27,50--8,23-- -- --------0 --
15-05-26 28,007,347,73-- -- ----7,347,3417 15-4
15-05-26 28,505,577,23-- -- ----5,575,575 20-3
15-05-26 29,005,156,73-- -- ----5,155,156 17-4
15-05-26 29,503,556,23-- -- ----3,553,5510 27-2
15-05-26 30,002,905,73-- -- ----2,902,903 10-3
15-05-26 31,004,434,73-- -- ----4,434,4315 15-4
15-05-26 32,003,403,73-0,33 -8,8% ----3,403,103 16:31
15-05-26 32,504,003,23-- -- ----4,003,054 7-5
15-05-26 33,003,752,73-- -- ----3,753,751 30-4
15-05-26 33,50--2,25-- -- --------0 --
15-05-26 34,001,001,78-- -- ----1,001,001 8-5
15-05-26 34,500,901,33-0,43 -32,3% ----0,900,901 14:46
15-05-2615435,000,700,92-0,51 -55,4% ----0,800,608 14:39
15-05-26 35,500,750,58-- -- ----1,000,752 12-5
15-05-26 36,000,250,33-0,08 -24,2% ----0,250,251 09:08
15-05-26 36,500,140,18-0,04 -22,2% ----0,140,142 09:36
15-05-26 37,000,030,09-0,06 -66,7% ----0,060,038 16:31
15-05-267037,500,130,04-- -- ----0,130,1070 12-5
15-05-2612338,000,050,02+0,03 +150,0% ----0,050,055 10:20
15-05-26 38,50--0,01-- -- --------0 --
15-05-269339,000,060,01-- -- --0,750,060,063 8-5
15-05-2612140,000,010,02-0,01 -50,0% ----0,010,011 11-5
15-05-262042,000,120,03-- -- --0,130,120,1220 24-4
15-05-26144,000,010,01-- -- ----0,010,011 16-4
15-05-26 46,00--0,01-- -- --------0 --
19-06-26 6,00--29,73-- -- --------0 --
19-06-26 7,00--28,74-- -- --------0 --
19-06-26 8,0022,0027,74-- -- ----22,0022,001 12-2
19-06-26 9,00--26,74-- -- --------0 --
19-06-26 10,0025,4525,74-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,75-12,20 -51,4% ----11,5511,5520 20-6
19-06-26 14,0021,0021,75-- -- ----21,0021,001 22-4
19-06-26 15,00--20,76-- -- --------0 --
19-06-26116,0020,3519,76-0,68 -3,4% ----20,3520,351 24-4
19-06-26 17,0015,5018,76-- -- ----15,5015,501 26-2
19-06-26 18,0017,4517,76-- -- --19,9017,4517,12608 16-4
19-06-26 19,0017,9016,77-- -- ----17,9017,902 14-4
19-06-26 20,0015,1515,77-- -- ----15,1515,155 16-4
19-06-26 21,0015,8114,77-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,77-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,78-- -- ----12,2512,251 8-5
19-06-26 24,0011,2511,78-- -- ----11,2511,252 16-4
19-06-26 25,0010,7010,78-- -- ----10,7010,701 7-5
19-06-26 26,0011,009,79-- -- ----11,0011,001 13-4
19-06-26 27,0010,008,80-- -- ----10,0010,004 13-4
19-06-26 28,008,657,83-- -- ----8,658,6512 28-4
19-06-26 28,50--7,34-- -- --------0 --
19-06-26 29,005,356,86-- -- ----5,355,3510 20-3
19-06-26 29,50--6,38-- -- --------0 --
19-06-26 30,006,555,91-- -- ----6,556,553 7-5
19-06-26 31,004,354,97-- -- ----4,354,352 17-4
19-06-26 32,005,354,08-- -- ----5,405,355 13-4
19-06-26 33,002,753,23-0,48 -14,9% ----2,752,751 15:20
19-06-26 34,002,302,46-0,16 -6,5% ----2,302,301 11:44
19-06-26 35,001,531,80-0,27 -15,0% ----1,531,5310 16:59
19-06-26 36,001,651,26+0,39 +31,0% ----1,651,65100 15:53
19-06-26 37,000,730,87-0,14 -16,1% ----0,900,735 16:31
19-06-26 38,000,550,56-0,01 -1,8% ----0,550,552 14:15
19-06-26 39,000,460,36-- -- ----0,460,468 12-5
19-06-26 40,000,180,23-0,05 -21,7% ----0,200,1811 16:59
19-06-26 42,000,120,09-- -- ----0,120,121 8-5
19-06-26 44,000,150,03-- -- ----0,150,152 8-4
19-06-26 45,000,240,02-- -- ----0,240,241 7-4
19-06-26 46,00--0,01-- -- --------0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--15,81-- -- --------0 --
17-07-26 22,00--13,82-- -- --------0 --
17-07-26 24,00--11,84-- -- --------0 --
17-07-26 25,00--10,85-- -- --------0 --
17-07-26 26,00--9,87-- -- --------0 --
17-07-26 27,00--8,91-- -- --------0 --
17-07-26 28,00--7,96-- -- --------0 --
17-07-26 29,00--7,03-- -- --------0 --
17-07-26 29,50--6,56-- -- --------0 --
17-07-26 30,00--6,11-- -- --------0 --
17-07-26 31,00--5,22-- -- --------0 --
17-07-26 32,00--4,39-- -- --------0 --
17-07-26 33,003,453,59-- -- ----3,453,4510 7-5
17-07-26 34,003,452,90-- -- ----3,653,454 6-5
17-07-26 35,002,002,27-- -- ----2,001,6015 8-5
17-07-26 36,001,861,72-- -- ----1,861,862 12-5
17-07-26 37,001,601,30-- -- --1,551,601,6010 12-5
17-07-26 38,000,800,96-- -- ----0,800,6020 8-5
17-07-26 39,000,750,69-- -- ----0,750,751 11-5
17-07-26 40,000,580,50-- -- --1,100,580,588 12-5
17-07-26 42,000,300,25-- -- ----0,300,301 12-5
17-07-26 44,00--0,11-- -- --------0 --
17-07-26 46,000,090,05-- -- ----0,090,092 7-5
18-09-26 6,00--29,76-- -- --------0 --
18-09-26 7,00--28,76-- -- --------0 --
18-09-26 8,00--27,77-- -- --------0 --
18-09-26 9,00--26,78-- -- --------0 --
18-09-26 10,0014,7025,78-11,08 -43,0% ----14,7014,705 1-12
18-09-26 12,00--23,80-- -- --------0 --
18-09-26 14,00--21,81-- -- --------0 --
18-09-26 15,009,9320,81-0,68 -3,3% ----9,939,931 27-11
18-09-26 16,005,7519,82-14,07 -71,0% ----5,755,751 13-10
18-09-26 17,0011,6118,83-- -- ----11,6111,615 15-1
18-09-26 18,00--17,84-- -- --------0 --
18-09-26 19,005,6016,85-11,25 -66,8% ----5,605,601 18-12
18-09-26 20,0015,6315,87-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8514,88-- -- ----13,8513,851 27-3
18-09-26 22,0014,9513,90-- -- ----14,9514,953 13-4
18-09-26 23,0010,8312,93-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,95-- -- ----11,1711,127 16-4
18-09-26 25,009,7010,99-- -- ----9,709,702 20-4
18-09-26 26,009,2210,04-- -- ----9,229,19326 16-4
18-09-2610627,008,459,10-0,64 -7,0% ----8,458,452 16-4
18-09-26 28,007,398,19-- -- ----7,397,392 16-4
18-09-26 29,006,877,30-- -- ----6,876,873 15-4
18-09-26 30,007,006,46-- -- ----7,007,005 7-5
18-09-26 32,005,044,88-- -- ----5,045,044 12-5
18-09-26 34,003,153,53-0,38 -10,8% --4,003,153,107 17:04
18-09-26 35,002,302,98-- -- ----2,302,302 8-5
18-09-26 36,002,552,49-- -- ----3,052,5516 6-5
18-09-26 38,001,451,70-0,25 -14,7% ----1,601,4519 15:25
18-09-26 40,001,001,12-- -- ----1,001,005 8-5
18-09-26 42,000,700,73-0,03 -4,1% ----0,700,701 12:03
18-09-26 45,000,650,39-- -- ----0,650,655 10-4
18-09-265250,000,120,14-0,03 -21,4% ----0,120,121 8-5
18-09-26 55,00--0,05-- -- --------0 --
18-12-26 8,00--27,77-- -- --------0 --
18-12-26 9,00--26,78-- -- --------0 --
18-12-26 10,0024,5525,79-- -- ----24,5524,551 8-5
18-12-26 12,00--23,80-- -- --------0 --
18-12-26 14,0010,8821,81-- -- ----10,8810,881 7-1
18-12-26316,0019,0019,83-0,68 -3,4% ----19,0019,001 17-4
18-12-26 18,0017,5017,84-- -- 17,00--17,5017,501 7-5
18-12-26 19,0018,0016,86-- -- ----18,0018,002 27-4
18-12-26 20,0016,2015,90-- -- ----16,2016,203 4-5
18-12-26 21,0013,5014,93-- -- ----13,5013,502 24-3
18-12-26 22,0014,3013,98-- -- ----14,3014,304 7-5
18-12-26 23,009,6513,02-- -- ----9,659,651 27-2
18-12-26 24,0012,9012,08-- -- ----12,9012,901 5-5
18-12-26 25,0011,4011,16-- -- ----11,4011,401 7-5
18-12-26 26,009,7510,28-- -- ----9,759,755 8-5
18-12-26 27,008,559,39-- -- ----8,558,5511 27-3
18-12-26 28,007,958,54-- -- ----7,957,951 11-5
18-12-2631529,008,437,73-0,57 -7,4% ----8,438,4340 30-4
18-12-26 30,006,826,98-- -- ----6,826,8212 11-5
18-12-26 32,005,655,56-- -- ----5,655,658 12-5
18-12-26 34,004,504,34-- -- ----4,504,5014 6-5
18-12-26 35,003,953,80-- -- ----3,953,951 12-5
18-12-26 36,003,303,35-0,05 -1,5% ----3,303,301 11:14
18-12-26 38,002,102,56-- -- ----2,102,105 8-5
18-12-26 40,001,701,91-0,21 -11,0% 0,902,251,851,7011 16:42
18-12-26 42,001,751,42-- -- ----1,751,755 6-5
18-12-26 45,001,050,92-- -- ----1,051,053 7-5
18-12-26 50,000,380,44-- -- ----0,380,3830 8-5
18-12-26 55,000,320,22-- -- ----0,320,321 8-4
19-03-27 18,00--17,90-- -- --------0 --
19-03-27 20,00--16,00-- -- --------0 --
19-03-27 22,00--14,13-- -- --------0 --
19-03-27 24,00--12,36-- -- --------0 --
19-03-27 26,009,7510,63-- -- ----9,759,755 17-4
19-03-27 27,00--9,85-- -- --------0 --
19-03-27 28,00--9,08-- -- --------0 --
19-03-27 29,007,658,30-- -- ----7,657,6560 20-4
19-03-27 30,006,877,58-- -- ----6,926,85330 16-4
19-03-27 32,005,756,28-- -- ----5,755,759 8-5
19-03-27 34,005,405,10-- -- ----5,405,254 23-4
19-03-27 36,004,554,08-- -- ----4,554,551 7-5
19-03-27 38,003,603,26-- -- ----3,603,601 7-5
19-03-27 40,002,652,58+0,07 +2,7% ----2,652,651 09:41
19-03-27 42,002,102,01-- -- ----2,102,0522 7-5
19-03-27 45,001,501,43-- -- ----1,501,502 7-5
19-03-27 50,000,800,77-- -- ----0,800,8010 7-5
19-03-27 55,00--0,44-- -- --------0 --
18-06-27 10,00--25,79-- -- --------0 --
18-06-27 12,00--23,80-- -- --------0 --
18-06-27 14,0016,6121,82-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,86-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2517,93-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4016,06-- -- ----15,4015,401 22-4
18-06-27 22,0014,9514,23-- -- --16,0014,9514,951 4-5
18-06-27 24,0011,8012,49-- -- ----11,8011,802 15-4
18-06-27 26,0010,8710,87-- -- ----10,8710,8787 7-5
18-06-27 28,008,499,29-- -- ----8,498,492 8-5
18-06-2731330,008,737,90-0,54 -6,8% ----8,738,492 5-5
18-06-27 35,004,344,97-- -- ----4,344,342 8-5
18-06-27 40,002,923,03-- -- ----2,922,9212 11-5
18-06-27 45,002,101,85-- -- ----2,102,101 9-4
18-06-27 50,001,051,06-- -- ----1,051,053 22-4
18-06-27 55,000,800,65-- -- ----0,800,801 23-4
18-06-27 60,000,290,42-- -- ----0,290,291 13-3
17-12-27 15,0020,4420,84-- -- ----20,4420,441 15-4
17-12-27 16,0019,4419,87-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,97-- -- ----18,7018,702 10-4
17-12-27 20,0016,6016,14-- -- ----16,6016,6010 12-5
17-12-27 22,0014,9514,41-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,76-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2511,24-- -- ----11,2511,2510 11-5
17-12-27 28,009,559,78-- -- ----9,559,552 8-5
17-12-27 30,008,878,48-- -- --9,208,878,874 6-5
17-12-27 35,005,505,84-0,34 -5,8% ----5,505,502 14:46
17-12-27 40,003,753,91-- -- ----3,783,7535 11-5
17-12-27 45,002,752,60-- -- ----2,752,751 6-5
17-12-27 50,002,051,72-- -- ----2,052,051 9-4
17-12-27 55,001,051,16-- -- ----1,051,052 17-4
17-12-27 60,000,900,82-- -- ----0,900,901 6-5
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?