Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,9636,76+0,20 +0,5% 37,3836,88629.00117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 1.135 (640 Calls, 495 Puts)
Totaal open interest bij opening 4.259 (1.084 Calls, 3.175 Puts)
Call / Put ratio 1,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--24,76-- -- --------0 --
17-04-26 14,00--22,76-- -- --------0 --
17-04-26 16,00--20,76-- -- --------0 --
17-04-26 18,00--18,76-- -- --------0 --
17-04-26 20,00--16,76-- -- --------0 --
17-04-26 21,00--15,76-- -- --------0 --
17-04-26 22,0012,1714,76-- -- ----12,1712,171 20-3
17-04-26 23,00--13,77-- -- --------0 --
17-04-26 24,0010,3312,77-- -- ----10,3310,332 24-3
17-04-26 25,0011,9511,77-- -- ----11,9511,951 7-4
17-04-26 25,509,3711,27-- -- ----9,379,371 27-3
17-04-26 26,004,7510,77-- -- ----4,754,7510 16-2
17-04-26 26,504,0010,27-- -- ----4,003,8030 16-2
17-04-26 27,0010,159,77+0,38 +3,9% ----10,1510,151 17:23
17-04-26 27,503,859,27-- -- ----3,853,8510 23-2
17-04-26 28,006,478,77-- -- ----6,476,4720 19-3
17-04-26 28,504,358,27-- -- ----4,354,351 10-3
17-04-26 29,005,107,77-- -- ----5,105,101 20-3
17-04-26 29,505,007,27-- -- ----5,005,001 19-3
17-04-26 30,006,196,77-- -- ----6,196,191 9-4
17-04-26 31,003,805,77-- -- ----3,803,8010 8-4
17-04-26 32,004,654,77-- -- ----4,654,651 9-4
17-04-26 32,50--4,28-- -- --------0 --
17-04-26 33,004,093,78+0,31 +8,2% ----4,094,093 12:06
17-04-26 33,50--3,29-- -- --------0 --
17-04-26 34,002,662,80-- -- ----2,902,667 10-4
17-04-26 34,502,002,31-- -- ----2,002,005 9-4
17-04-26 35,002,051,85+0,20 +10,8% ----2,402,055 16:38
17-04-26 35,501,751,41-- -- ----1,751,753 10-4
17-04-26 36,001,201,01-- -- ----1,201,2010 10-4
17-04-26 36,500,850,70-- -- ----0,850,851 10-4
17-04-26 37,000,550,44+0,11 +25,0% ----0,550,552 13:22
17-04-26 37,500,270,25+0,02 +8,0% ----0,270,271 13:39
17-04-26 38,000,180,15+0,03 +20,0% ----0,230,177 17:09
17-04-26 38,50--0,09-- -- --------0 --
17-04-26 39,00--0,05-- -- --------0 --
17-04-26 40,000,100,02-- -- ----0,100,1010 7-4
17-04-26 42,000,010,02-0,01 -50,0% ----0,010,011 7-4
17-04-26 44,00------ -- ---------- --
15-05-26 18,00--18,77-- -- --------0 --
15-05-26 20,00--16,77-- -- --------0 --
15-05-26 22,00--14,77-- -- --------0 --
15-05-26 23,00--13,77-- -- --------0 --
15-05-26 24,009,9512,77-- -- ----9,959,902 20-3
15-05-26 25,00--11,77-- -- --------0 --
15-05-26 26,008,3310,77-- -- ----8,338,332 24-3
15-05-26 27,007,879,77-- -- ----7,877,871 27-3
15-05-26 27,50--9,27-- -- --------0 --
15-05-26 28,003,158,77-- -- ----3,153,1510 6-3
15-05-26 28,505,578,27-- -- ----5,575,575 20-3
15-05-26 29,00--7,77-- -- --------0 --
15-05-26 29,503,557,28-- -- ----3,553,5510 27-2
15-05-26 30,002,906,78-- -- ----2,902,903 10-3
15-05-26 31,003,915,80-- -- ----3,913,911 8-4
15-05-26 32,005,354,84+0,51 +10,5% ----5,355,351 11:31
15-05-26 33,004,203,93-- -- ----4,204,201 10-4
15-05-26 34,003,363,08-- -- ----3,363,202 7-4
15-05-26 35,002,752,35+0,40 +17,0% ----2,752,756 11:38
15-05-26 36,001,911,73+0,18 +10,4% ----2,141,916 16:38
15-05-26 37,001,501,27+0,23 +18,1% ----1,501,504 17:29
15-05-26 38,001,100,91+0,19 +20,9% ----1,100,909 15:47
15-05-26 39,000,800,63+0,17 +27,0% ----0,800,802 14:56
15-05-26 40,000,500,44+0,06 +13,6% ----0,500,5020 15:41
15-05-26 42,00--0,21-- -- --------0 --
15-05-26 44,000,100,09-- -- ----0,100,101 10-4
15-05-26 46,00--0,03-- -- --------0 --
19-06-26 6,00--30,76-- -- --------0 --
19-06-26 7,00--29,76-- -- --------0 --
19-06-26 8,0022,0028,76-- -- ----22,0022,001 12-2
19-06-26 9,00--27,76-- -- --------0 --
19-06-26 10,0017,6126,76-- -- ----17,6117,612 15-1
19-06-26 12,0011,5524,76-13,21 -53,4% ----11,5511,5520 20-6
19-06-26 14,0015,3522,77-- -- ----15,3515,355 6-2
19-06-26 15,00--21,77-- -- --------0 --
19-06-26 16,0019,3020,77-- -- ----19,3019,301 8-4
19-06-26 17,0015,5019,77-- -- ----15,5015,501 26-2
19-06-26 18,0018,5718,77-- -- ----18,5718,5712 9-4
19-06-26 19,009,4117,77-- -- ----9,419,412 15-1
19-06-26 20,0017,2016,77-- -- ----17,2017,201 10-4
19-06-26 21,0015,0715,77-- -- ----15,0715,075 9-4
19-06-26 22,0012,0014,77-- -- ----12,0012,001 19-3
19-06-26 23,009,5513,77-- -- ----9,559,558 27-2
19-06-26 24,0013,0012,77-- -- ----13,0013,0014 10-4
19-06-26 25,0012,0011,77-- -- --15,0012,0012,001 10-4
19-06-26 26,0011,0010,77+0,23 +2,1% ----11,0011,001 12:56
19-06-26 27,0010,009,77+0,23 +2,4% ----10,0010,004 12:52
19-06-2633028,007,028,77+0,19 +2,2% ----7,026,964 8-4
19-06-26 28,50--8,28-- -- --------0 --
19-06-26 29,005,357,78-- -- ----5,355,3510 20-3
19-06-26 29,50--7,29-- -- --------0 --
19-06-26 30,007,156,81+0,34 +5,0% ----7,357,152 13:33
19-06-26 31,00--5,87-- -- --------0 --
19-06-26 32,005,355,00+0,35 +7,0% ----5,405,355 11:57
19-06-26 33,002,624,17-- -- ----2,622,621 1-4
19-06-26 34,003,553,43-- -- ----3,553,555 10-4
19-06-2615435,003,052,78+0,14 +5,0% ----3,053,002 15:42
19-06-26 36,002,352,22+0,13 +5,9% ----2,402,358 17:25
19-06-26 37,002,051,74+0,31 +17,8% ----2,052,056 11:38
19-06-26 38,001,551,35+0,20 +14,8% ----1,551,504 14:26
19-06-26 39,001,000,99-- -- ----1,001,002 10-4
19-06-26 40,000,400,77-- -- ----0,400,4010 8-4
19-06-26 42,000,540,43+0,11 +25,6% ----0,540,541 11:15
19-06-26 44,000,150,23-- -- ----0,150,152 8-4
19-06-26145,000,240,18+0,02 +11,1% ----0,240,241 7-4
19-06-26 46,00--0,13-- -- --------0 --
19-06-26 50,00--0,03-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--30,76-- -- --------0 --
18-09-26 7,00--29,76-- -- --------0 --
18-09-26 8,00--28,76-- -- --------0 --
18-09-26 9,00--27,76-- -- --------0 --
18-09-26 10,0014,7026,76-12,06 -45,1% ----14,7014,705 1-12
18-09-26 12,00--24,77-- -- --------0 --
18-09-26 14,00--22,77-- -- --------0 --
18-09-26 15,009,9321,77-11,84 -54,4% ----9,939,931 27-11
18-09-26 16,005,7520,77-15,02 -72,3% ----5,755,751 13-10
18-09-26 17,0011,6119,77-- -- ----11,6111,615 15-1
18-09-26 18,00--18,77-- -- --------0 --
18-09-26 19,005,6017,77-12,17 -68,5% ----5,605,601 18-12
18-09-26 20,0012,6016,77-- -- ----12,6012,601 16-3
18-09-26 21,0013,8515,77-- -- ----13,8513,851 27-3
18-09-26 22,0014,9514,77+0,18 +1,2% ----14,9514,953 12:31
18-09-26 23,0010,8313,77-- -- ----10,8310,835 20-3
18-09-26 24,0011,4512,77-- -- ----11,4511,451 2-4
18-09-26 25,0011,8511,78-- -- ----11,8511,8530 9-4
18-09-26 26,0010,8010,79-- -- ----10,8010,801 7-4
18-09-26 27,006,149,83-- -- ----6,146,142 27-2
18-09-26 28,009,458,91+0,54 +6,1% ----9,459,451 10:18
18-09-26 29,004,698,02-- -- ----4,694,6910 10-3
18-09-26 30,007,407,20+0,20 +2,8% ----7,537,406 12:31
18-09-26 32,004,435,62-- -- ----4,434,432 8-4
18-09-26 34,004,354,28-- -- --4,754,404,356 9-4
18-09-26 35,003,753,70-- -- ----3,753,2025 9-4
18-09-26 36,003,453,17+0,28 +8,8% ----3,553,3517 17:15
18-09-26 38,002,442,29+0,15 +6,6% ----2,502,442 17:01
18-09-26 40,001,751,60+0,15 +9,4% --2,201,801,7038 15:14
18-09-26 42,001,251,15-- -- ----1,251,152 9-4
18-09-26 45,000,650,64-- -- ----0,650,655 10-4
18-09-26 50,00--0,27-- -- --------0 --
18-09-26 55,00--0,12-- -- --------0 --
18-12-26 8,00--28,76-- -- --------0 --
18-12-26 9,00--27,76-- -- --------0 --
18-12-26 10,0027,0026,76-- -- ----27,0027,001 10-4
18-12-26 12,00--24,76-- -- --------0 --
18-12-26 14,0010,8822,76-- -- ----10,8810,881 7-1
18-12-26 16,0020,8520,76-- -- ----20,8520,851 10-4
18-12-26 18,0018,8518,76-- -- ----18,8518,851 10-4
18-12-26 19,0013,3217,76-- -- ----13,3213,322 23-3
18-12-26 20,0016,8516,76-- -- ----16,8516,0015 9-4
18-12-26 21,0013,5015,76-- -- ----13,5013,502 24-3
18-12-26 22,0012,4014,77-- -- ----12,4012,405 1-4
18-12-26 23,009,6513,77-- -- ----9,659,651 27-2
18-12-26 24,0010,7512,78-- -- ----10,7510,752 30-3
18-12-26 25,0011,9511,84-- -- ----11,9511,955 9-4
18-12-26 26,0011,0010,92-- -- ----11,0011,003 10-4
18-12-26 27,008,5510,07-- -- ----8,558,5511 27-3
18-12-26 28,009,729,23+0,49 +5,3% ----9,729,721 10:26
18-12-26 29,008,678,43+0,24 +2,8% ----8,678,67125 13:11
18-12-26 30,008,077,68+0,39 +5,1% --10,058,078,071 10:18
18-12-26 32,006,756,24+0,51 +8,2% ----6,756,751 09:50
18-12-26 34,004,955,00-- -- ----4,954,854 9-4
18-12-26 35,004,704,43+0,27 +6,1% ----4,704,70161 17:18
18-12-26 36,003,953,93-- -- ----4,003,955 10-4
18-12-26 38,003,353,08+0,27 +8,8% ----3,353,20135 14:37
18-12-26 40,002,502,34+0,16 +6,8% 0,852,802,702,5015 17:11
18-12-26 42,002,001,80+0,20 +11,1% ----2,002,001 09:01
18-12-26 45,000,871,20-- -- ----0,870,871 8-4
18-12-26 50,000,750,61+0,14 +23,0% ----0,750,7510 09:17
18-12-26 55,000,320,32-- -- ----0,320,321 8-4
19-03-27 18,00--18,77-- -- --------0 --
19-03-27 20,00--16,77-- -- --------0 --
19-03-27 22,00--14,82-- -- --------0 --
19-03-27 24,00--12,99-- -- --------0 --
19-03-27 26,00--11,33-- -- --------0 --
19-03-27 27,00--10,50-- -- --------0 --
19-03-27 28,00--9,72-- -- --------0 --
19-03-27 29,007,978,96-- -- ----7,977,9760 2-4
19-03-27 30,007,108,25-- -- ----7,107,101 8-4
19-03-27 32,005,706,88-- -- ----5,705,705 8-4
19-03-27 34,004,455,69-- -- ----4,454,452 1-4
19-03-27 36,004,504,66-- -- ----4,504,505 9-4
19-03-27 38,004,003,78+0,22 +5,8% ----4,004,002 09:52
19-03-27 40,003,153,04-- -- ----3,153,153 10-4
19-03-27 42,00--2,43-- -- --------0 --
19-03-27 45,00--1,75-- -- --------0 --
19-03-27 50,00--0,99-- -- --------0 --
19-03-27 55,00--0,59-- -- --------0 --
18-06-27 10,00--26,76-- -- --------0 --
18-06-27 12,00--24,76-- -- --------0 --
18-06-27 14,0016,6122,77-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,77-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6018,77-- -- ----12,6012,601 30-1
18-06-27 20,0015,4516,77-- -- ----15,4515,452 2-4
18-06-27 22,0014,9514,87-- -- ----14,9514,802 9-4
18-06-27 24,0011,8513,15-- -- ----11,8511,852 2-4
18-06-27 26,0011,4911,50-- -- ----11,5611,49110 7-4
18-06-27 28,008,759,95-- -- ----8,758,7540 26-3
18-06-27 30,008,808,52+0,28 +3,3% ----8,808,8010 15:42
18-06-27 35,005,905,49+0,41 +7,5% --6,255,905,901 11:24
18-06-27 40,003,653,45+0,20 +5,8% ----3,653,655 10:36
18-06-27 45,002,102,16-- -- ----2,102,101 9-4
18-06-27 50,001,151,29-- -- ----1,151,153 31-3
18-06-27 55,000,500,79-- -- ----0,500,501 11-3
18-06-27 60,000,290,53-- -- ----0,290,291 13-3
17-12-27 15,0015,6121,76-- -- ----15,6115,611 26-1
17-12-27 16,00--20,76-- -- --------0 --
17-12-27 18,0018,7018,76-- -- ----18,7018,702 10-4
17-12-27 20,0015,4016,76-- -- ----15,4015,401 8-4
17-12-271422,0014,9515,00+0,24 +1,6% ----14,9514,802 9-4
17-12-27 24,0012,7513,37-- -- --14,8012,7512,751 7-4
17-12-27 26,0012,0011,79-- -- ----12,0012,002 9-4
17-12-27 28,009,5510,30-- -- --12,009,559,551 7-4
17-12-27 30,009,259,03-- -- ----9,259,251 10-4
17-12-2758035,006,506,26+0,22 +3,5% ----6,506,501 10:22
17-12-27 40,004,504,19+0,31 +7,4% ----4,504,354 11:27
17-12-27 45,002,952,83-- -- ----2,952,953 10-4
17-12-27 50,002,051,87-- -- ----2,052,051 9-4
17-12-27555,001,251,29+0,12 +9,3% ----1,251,255 10-4
17-12-27 60,000,360,91-- -- ----0,360,361 9-3
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?