Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,2835,30-0,02 -0,1% 35,7435,2619.75809:14

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 704 (500 Calls, 204 Puts)
Totaal open interest bij opening 7.359 (2.065 Calls, 5.294 Puts)
Call / Put ratio 2,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,95-- -- --------0 --
15-05-26 20,00--15,95-- -- --------0 --
15-05-26 22,00--13,95-- -- --------0 --
15-05-26 23,00--12,95-- -- --------0 --
15-05-26 24,009,9511,95-- -- ----9,959,902 20-3
15-05-26 25,00--10,95-- -- --------0 --
15-05-26 26,009,149,95-- -- ----9,149,142 16-4
15-05-26 27,008,088,95-- -- ----8,088,081 16-4
15-05-26 27,50--8,45-- -- --------0 --
15-05-26 28,007,347,95-- -- ----7,347,3417 15-4
15-05-26 28,505,577,45-- -- ----5,575,575 20-3
15-05-26 29,005,156,96-- -- ----5,155,156 17-4
15-05-26 29,503,556,46-- -- ----3,553,5510 27-2
15-05-26 30,002,905,96-- -- ----2,902,903 10-3
15-05-26 31,004,434,96-- -- ----4,434,4315 15-4
15-05-26 32,003,903,98-- -- ----3,903,901 7-5
15-05-26 32,504,003,50-- -- ----4,003,054 7-5
15-05-26 33,003,753,04-- -- ----3,753,751 30-4
15-05-26 33,50--2,57-- -- --------0 --
15-05-26 34,001,002,13-1,13 -53,1% ----1,001,001 8-5
15-05-26 34,501,001,72-0,72 -41,9% ----1,001,001 8-5
15-05-26 35,000,601,33-0,73 -54,9% ----0,600,3931 8-5
15-05-26 35,500,411,00-0,59 -59,0% ----0,500,309 8-5
15-05-26 36,000,260,72-0,46 -63,9% ----0,400,2056 8-5
15-05-26 36,500,850,50-- -- ----0,850,851 6-5
15-05-26 37,000,050,35-0,30 -85,7% ----0,150,0562 8-5
15-05-26 37,50--0,23-- -- --------0 --
15-05-26 38,000,020,15-0,13 -86,7% ----0,100,025 8-5
15-05-26 38,50--0,09-- -- --------0 --
15-05-26 39,000,060,060,00 0,0% --0,750,060,063 8-5
15-05-2612140,000,070,02-- -- ----0,070,0311 7-5
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--29,96-- -- --------0 --
19-06-26 7,00--28,96-- -- --------0 --
19-06-26 8,0022,0027,96-- -- ----22,0022,001 12-2
19-06-26 9,00--26,97-- -- --------0 --
19-06-26 10,0025,4525,97-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,97-12,42 -51,8% ----11,5511,5520 20-6
19-06-26 14,0021,0021,98-- -- ----21,0021,001 22-4
19-06-26 15,00--20,98-- -- --------0 --
19-06-26 16,0020,3519,99-- -- ----20,3520,351 24-4
19-06-26 17,0015,5018,99-- -- ----15,5015,501 26-2
19-06-26 18,0017,4517,99-- -- --19,9017,4517,12608 16-4
19-06-26 19,0017,9016,99-- -- ----17,9017,902 14-4
19-06-26 20,0015,1516,00-- -- ----15,1515,155 16-4
19-06-26 21,0015,8115,00-- -- ----16,1015,813 14-4
19-06-26 22,0014,0014,00-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2513,01-0,76 -5,8% ----12,2512,251 8-5
19-06-26 24,0011,2512,01-- -- ----11,2511,252 16-4
19-06-26 25,0010,7011,01-- -- ----10,7010,701 7-5
19-06-26 26,0011,0010,02-- -- ----11,0011,001 13-4
19-06-26 27,0010,009,04-- -- ----10,0010,004 13-4
19-06-26 28,008,658,07-- -- ----8,658,6512 28-4
19-06-26 28,50--7,59-- -- --------0 --
19-06-26 29,005,357,11-- -- ----5,355,3510 20-3
19-06-26 29,50--6,63-- -- --------0 --
19-06-26 30,006,556,16-- -- ----6,556,553 7-5
19-06-26 31,004,355,22-- -- ----4,354,352 17-4
19-06-26 32,005,354,34-- -- ----5,405,355 13-4
19-06-26 33,004,103,48-- -- ----4,104,1010 4-5
19-06-26 34,001,702,70-1,00 -37,0% ----2,051,707 8-5
19-06-26 35,001,502,03-0,53 -26,1% ----1,651,2055 8-5
19-06-26 36,000,951,47-0,52 -35,4% ----0,950,9530 8-5
19-06-26 37,000,801,06-0,26 -24,5% --1,500,800,805 8-5
19-06-26 38,000,500,72-0,22 -30,6% ----0,500,3514 8-5
19-06-26 39,000,400,49-- -- ----0,430,4036 7-5
19-06-26 40,000,500,31-- -- ----0,500,503 4-5
19-06-26 42,000,120,13-0,01 -7,7% ----0,120,121 8-5
19-06-26 44,000,150,04-- -- ----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--16,04-- -- --------0 --
17-07-26 22,00--14,05-- -- --------0 --
17-07-26 24,00--12,06-- -- --------0 --
17-07-26 25,00--11,07-- -- --------0 --
17-07-26 26,00--10,09-- -- --------0 --
17-07-26 27,00--9,12-- -- --------0 --
17-07-26 28,00--8,17-- -- --------0 --
17-07-26 29,00--7,26-- -- --------0 --
17-07-26 29,50--6,80-- -- --------0 --
17-07-26 30,00--6,34-- -- --------0 --
17-07-26 31,00--5,45-- -- --------0 --
17-07-26 32,00--4,61-- -- --------0 --
17-07-26 33,003,453,80-- -- ----3,453,4510 7-5
17-07-26 34,003,453,07-- -- ----3,653,454 6-5
17-07-26 35,002,002,45-0,45 -18,4% ----2,001,6015 8-5
17-07-26 36,002,251,91-- -- ----2,252,2510 29-4
17-07-26 37,001,451,41-- -- ----1,451,451 7-5
17-07-26 38,000,801,11-0,31 -27,9% ----0,800,6020 8-5
17-07-26 39,000,450,80-0,35 -43,8% ----0,500,4520 8-5
17-07-26 40,000,700,59-- -- --1,100,700,7010 6-5
17-07-26 42,000,330,30-- -- ----0,330,334 7-5
17-07-26 44,00--0,14-- -- --------0 --
17-07-26 46,000,090,06-- -- ----0,090,092 7-5
18-09-26 6,00--29,98-- -- --------0 --
18-09-26 7,00--28,99-- -- --------0 --
18-09-26 8,00--27,99-- -- --------0 --
18-09-26 9,00--27,00-- -- --------0 --
18-09-26 10,0014,7026,01-11,31 -43,5% ----14,7014,705 1-12
18-09-26 12,00--24,02-- -- --------0 --
18-09-26 14,00--22,03-- -- --------0 --
18-09-26 15,009,9321,04-11,11 -52,8% ----9,939,931 27-11
18-09-26 16,005,7520,05-14,30 -71,3% ----5,755,751 13-10
18-09-26 17,0011,6119,05-- -- ----11,6111,615 15-1
18-09-26 18,00--18,06-- -- --------0 --
18-09-26 19,005,6017,07-0,63 -3,7% ----5,605,601 18-12
18-09-26 20,0015,6316,09-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8515,11-- -- ----13,8513,851 27-3
18-09-26 22,0014,9514,13-- -- ----14,9514,953 13-4
18-09-26 23,0010,8313,16-- -- ----10,8310,835 20-3
18-09-26 24,0011,1212,18-- -- ----11,1711,127 16-4
18-09-26 25,009,7011,22-- -- ----9,709,702 20-4
18-09-26 26,009,2210,27-- -- ----9,229,19326 16-4
18-09-26 27,008,459,33-- -- ----8,458,452 16-4
18-09-26 28,007,398,42-- -- ----7,397,392 16-4
18-09-26 29,006,877,53-- -- ----6,876,873 15-4
18-09-26 30,007,006,65-- -- ----7,007,005 7-5
18-09-26 32,005,405,06-- -- ----5,405,402 6-5
18-09-26 34,002,853,69-0,84 -22,8% 2,953,503,052,805 8-5
18-09-26 35,002,303,12-0,82 -26,3% ----2,302,302 8-5
18-09-26 36,002,552,61-- -- ----3,052,5516 6-5
18-09-26 38,001,301,81-0,51 -28,2% ----1,301,301 8-5
18-09-26 40,001,001,23-0,23 -18,7% ----1,001,005 8-5
18-09-26 42,000,650,79-0,14 -17,7% ----0,650,651 8-5
18-09-26 45,000,650,44-- -- ----0,650,655 10-4
18-09-26 50,000,120,15-0,03 -20,0% ----0,120,121 8-5
18-09-26 55,00--0,06-- -- --------0 --
18-12-26 8,00--27,99-- -- --------0 --
18-12-26 9,00--27,00-- -- --------0 --
18-12-26 10,0024,5526,01-1,46 -5,6% ----24,5524,551 8-5
18-12-26 12,00--24,02-- -- --------0 --
18-12-26 14,0010,8822,03-- -- ----10,8810,881 7-1
18-12-26 16,0019,0020,05-- -- ----19,0019,001 17-4
18-12-26 18,0017,5018,07-- -- ----17,5017,501 7-5
18-12-26 19,0018,0017,08-- -- ----18,0018,002 27-4
18-12-26 20,0016,2016,13-- -- ----16,2016,203 4-5
18-12-26 21,0013,5015,16-- -- ----13,5013,502 24-3
18-12-26 22,0014,3014,19-- -- ----14,3014,304 7-5
18-12-26 23,009,6513,24-- -- ----9,659,651 27-2
18-12-26 24,0012,9012,31-- -- ----12,9012,901 5-5
18-12-26 25,0011,4011,38-- -- ----11,4011,401 7-5
18-12-26 26,009,7510,49-0,74 -7,1% ----9,759,755 8-5
18-12-26 27,008,559,61-- -- ----8,558,5511 27-3
18-12-26 28,007,708,76-1,06 -12,1% ----8,207,702 8-5
18-12-26 29,008,437,95-- -- ----8,438,4340 30-4
18-12-26 30,006,357,16-0,81 -11,3% ----6,456,3547 8-5
18-12-26 32,004,695,76-1,07 -18,6% ----4,694,682 8-5
18-12-26 34,004,504,50-- -- ----4,504,5014 6-5
18-12-26 35,003,653,94-- -- ----3,653,651 7-5
18-12-26 36,003,153,48-0,33 -9,5% ----3,153,152 8-5
18-12-2635738,002,102,62-0,23 -8,8% ----2,102,105 8-5
18-12-26 40,001,652,01-0,36 -17,9% 0,702,251,651,5510 8-5
18-12-26 42,001,751,50-- -- ----1,751,755 6-5
18-12-261.22945,001,050,96-0,10 -10,4% ----1,051,053 7-5
18-12-26 50,000,380,48-0,10 -20,8% ----0,380,3830 8-5
18-12-26 55,000,320,24-- -- ----0,320,321 8-4
19-03-27 18,00--18,13-- -- --------0 --
19-03-27 20,00--16,22-- -- --------0 --
19-03-27 22,00--14,36-- -- --------0 --
19-03-27 24,00--12,58-- -- --------0 --
19-03-27 26,009,7510,86-- -- ----9,759,755 17-4
19-03-27 27,00--10,03-- -- --------0 --
19-03-27 28,00--9,24-- -- --------0 --
19-03-27 29,007,658,51-- -- ----7,657,6560 20-4
19-03-27 30,006,877,77-- -- ----6,926,85330 16-4
19-03-27 32,005,756,42-0,67 -10,4% ----5,755,759 8-5
19-03-27 34,005,405,22-- -- ----5,405,254 23-4
19-03-27 36,004,554,21-- -- ----4,554,551 7-5
19-03-27 38,003,603,36-- -- ----3,603,601 7-5
19-03-27 40,002,752,68-- -- ----2,752,5020 7-5
19-03-272442,002,102,10-0,20 -9,5% ----2,102,0522 7-5
19-03-27 45,001,501,50-- -- ----1,501,502 7-5
19-03-27 50,000,800,82-- -- ----0,800,8010 7-5
19-03-27 55,00--0,45-- -- --------0 --
18-06-27 10,00--26,01-- -- --------0 --
18-06-27 12,00--24,02-- -- --------0 --
18-06-27 14,0016,6122,04-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,09-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2518,15-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4016,27-- -- ----15,4015,401 22-4
18-06-27 22,0014,9514,46-- -- ----14,9514,951 4-5
18-06-27 24,0011,8012,70-- -- ----11,8011,802 15-4
18-06-27 26,0010,8711,04-- -- ----10,8710,8787 7-5
18-06-27 28,008,499,51-1,02 -10,7% ----8,498,492 8-5
18-06-2731330,008,738,07-0,49 -6,1% ----8,738,492 5-5
18-06-27 35,004,345,10-0,76 -14,9% ----4,344,342 8-5
18-06-27 40,003,003,12-- -- ----3,002,9520 7-5
18-06-27 45,002,101,89-- -- ----2,102,101 9-4
18-06-27 50,001,051,12-- -- ----1,051,053 22-4
18-06-27 55,000,800,71-- -- ----0,800,801 23-4
18-06-27 60,000,290,44-- -- ----0,290,291 13-3
17-12-27 15,0020,4421,06-- -- ----20,4420,441 15-4
17-12-27 16,0019,4420,09-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,18-- -- ----18,7018,702 10-4
17-12-27 20,0017,0516,34-- -- ----17,0517,051 5-5
17-12-27 22,0014,9514,59-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,93-- -- ----11,8511,8019 16-4
17-12-27 26,009,9911,39-1,40 -12,3% ----10,089,992 8-5
17-12-27 28,009,559,94-0,39 -3,9% ----9,559,552 8-5
17-12-27 30,008,878,59-- -- ----8,878,874 6-5
17-12-27 35,004,905,89-0,99 -16,8% ----5,604,9027 8-5
17-12-27 40,003,203,94-0,74 -18,8% ----3,203,201 8-5
17-12-27 45,002,752,64-- -- ----2,752,751 6-5
17-12-27 50,002,051,77-- -- ----2,052,051 9-4
17-12-27 55,001,051,22-- -- ----1,051,052 17-4
17-12-27 60,000,900,84-- -- ----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?