Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,7235,90-0,18 -0,5% 36,5035,72354.96217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 438 (275 Calls, 163 Puts)
Totaal open interest bij opening 9.282 (2.904 Calls, 6.378 Puts)
Call / Put ratio 1,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,90-- -- 17,7018,00----0 --
15-05-26 20,00--15,91-- -- 15,7016,00----0 --
15-05-26 22,00--13,91-- -- 13,7014,00----0 --
15-05-26 23,00--12,91-- -- 12,7013,00----0 --
15-05-26 24,009,9511,91-- -- 11,7012,009,959,902 20-3
15-05-26 25,00--10,91-- -- 10,7011,00----0 --
15-05-26 26,009,149,91-- -- 9,7010,009,149,142 16-4
15-05-26 27,008,088,91-- -- 8,709,008,088,081 16-4
15-05-26 27,50--8,41-- -- 8,208,50----0 --
15-05-26 28,007,347,91-- -- ----7,347,3417 15-4
15-05-26 28,505,577,41-- -- 7,207,505,575,575 20-3
15-05-26 29,005,156,91-- -- 6,707,005,155,156 17-4
15-05-26 29,503,556,41-- -- 6,206,503,553,5510 27-2
15-05-26 30,002,905,91-- -- ----2,902,903 10-3
15-05-26 31,004,434,91-- -- ----4,434,4315 15-4
15-05-26 32,003,993,92+0,07 +1,8% 3,803,954,503,997 15:25
15-05-26 32,504,003,43-- -- 3,303,454,003,054 7-5
15-05-2617433,003,752,95-0,22 -7,5% 2,802,953,753,751 30-4
15-05-26 33,50--2,48-- -- 2,302,45----0 --
15-05-26 34,001,002,01-- -- 1,852,001,001,001 8-5
15-05-26 34,501,001,56-- -- 0,90--1,001,001 8-5
15-05-26 35,001,261,13+0,13 +11,5% ----1,261,262 15:15
15-05-26 35,500,750,78-0,03 -3,8% 0,600,751,000,752 17:13
15-05-26 36,000,580,49-- -- 0,340,460,580,1828 11-5
15-05-26 36,500,300,28+0,02 +7,1% 0,150,270,300,3010 12:26
15-05-26 37,000,330,14+0,19 +135,7% ----0,330,2011 10:02
15-05-26 37,500,130,08+0,05 +62,5% --0,110,130,1070 11:01
15-05-26 38,000,060,04+0,02 +50,0% ----0,060,062 14:35
15-05-26 38,50--0,02-- -- --0,09----0 --
15-05-269339,000,060,01-- -- --0,050,060,063 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--29,92-- -- --------0 --
19-06-26 7,00--28,92-- -- 28,7029,00----0 --
19-06-26 8,0022,0027,92-- -- ----22,0022,001 12-2
19-06-26 9,00--26,92-- -- 26,7527,05----0 --
19-06-26 10,0025,4525,93-- -- 25,7526,0525,4525,3035 16-4
19-06-26 12,0011,5523,93-12,38 -51,7% 23,7524,0511,5511,5520 20-6
19-06-26 14,0021,0021,94-- -- 21,7522,0521,0021,001 22-4
19-06-26 15,00--20,94-- -- --------0 --
19-06-26116,0020,3519,94-0,18 -0,9% 19,7520,0520,3520,351 24-4
19-06-26 17,0015,5018,94-- -- 18,7519,0515,5015,501 26-2
19-06-264318,0017,4517,95-- -- 17,7518,0517,4517,12608 16-4
19-06-26 19,0017,9016,95-- -- 16,7517,0517,9017,902 14-4
19-06-26 20,0015,1515,95-- -- ----15,1515,155 16-4
19-06-26 21,0015,8114,95-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,96-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,96-- -- 12,7513,0512,2512,251 8-5
19-06-26 24,0011,2511,97-- -- 11,7512,0511,2511,252 16-4
19-06-26 25,0010,7010,97-- -- 10,8011,0510,7010,701 7-5
19-06-26 26,0011,009,99-- -- 9,8010,1011,0011,001 13-4
19-06-26 27,0010,009,00-- -- 8,809,1010,0010,004 13-4
19-06-26 28,008,658,03-- -- 7,808,108,658,6512 28-4
19-06-26 28,50--7,55-- -- 7,357,65----0 --
19-06-26 29,005,357,06-- -- ----5,355,3510 20-3
19-06-26 29,50--6,58-- -- 6,356,65----0 --
19-06-26 30,006,556,10-- -- 5,906,156,556,553 7-5
19-06-26 31,004,355,16-- -- 4,955,154,354,352 17-4
19-06-26 32,005,354,27-- -- 4,104,305,405,355 13-4
19-06-26 33,004,103,41-- -- 3,253,404,104,1010 4-5
19-06-26 34,002,952,63+0,32 +12,2% ----2,952,951 10:47
19-06-26 35,001,501,95-- -- 1,801,951,651,2055 8-5
19-06-26 36,001,651,39+0,26 +18,7% ----1,651,65100 09:59
19-06-26 37,001,060,97+0,09 +9,3% 0,851,001,061,006 14:35
19-06-26 38,000,500,66-- -- 0,550,650,500,3514 8-5
19-06-26 39,000,460,43+0,03 +7,0% ----0,460,468 12:04
19-06-26 40,000,310,26+0,05 +19,2% ----0,310,311 10:44
19-06-26 42,000,120,10-- -- 0,020,140,120,121 8-5
19-06-26 44,000,150,03-- -- 0,010,080,150,152 8-4
19-06-26 45,000,240,02-- -- --0,070,240,241 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--15,99-- -- 15,8016,10----0 --
17-07-26 22,00--14,01-- -- --------0 --
17-07-26 24,00--12,03-- -- 11,8012,10----0 --
17-07-26 25,00--11,05-- -- --------0 --
17-07-26 26,00--10,07-- -- --------0 --
17-07-26 27,00--9,10-- -- 8,909,20----0 --
17-07-26 28,00--8,14-- -- 7,958,25----0 --
17-07-26 29,00--7,21-- -- 7,007,30----0 --
17-07-26 29,50--6,75-- -- --------0 --
17-07-26 30,00--6,29-- -- 6,056,35----0 --
17-07-26 31,00--5,40-- -- 5,205,45----0 --
17-07-26 32,00--4,56-- -- 4,354,55----0 --
17-07-26 33,003,453,75-- -- 3,603,753,453,4510 7-5
17-07-26 34,003,453,03-- -- 2,853,003,653,454 6-5
17-07-26835,002,002,41-0,14 -5,8% 2,252,402,001,6015 8-5
17-07-26 36,001,861,84+0,02 +1,1% 1,701,851,861,862 15:15
17-07-268637,001,601,40+0,20 +14,3% 1,251,401,601,6010 09:49
17-07-26 38,000,801,03-- -- 0,901,050,800,6020 8-5
17-07-26 39,000,750,77-- -- ----0,750,751 11-5
17-07-262240,000,580,44+0,14 +31,8% 0,460,600,580,588 12:04
17-07-26 42,000,300,28+0,02 +7,1% 0,170,310,300,301 09:36
17-07-26 44,00--0,12-- -- 0,070,18----0 --
17-07-26 46,000,090,05-- -- 0,020,110,090,092 7-5
18-09-26 6,00--29,94-- -- 29,7530,05----0 --
18-09-26 7,00--28,94-- -- 28,7529,05----0 --
18-09-26 8,00--27,95-- -- 27,7528,05----0 --
18-09-26 9,00--26,96-- -- 26,7527,05----0 --
18-09-26 10,0014,7025,96-11,26 -43,4% ----14,7014,705 1-12
18-09-26 12,00--23,98-- -- --------0 --
18-09-26 14,00--21,99-- -- 21,7522,05----0 --
18-09-26 15,009,9321,00-11,07 -52,7% 20,8021,109,939,931 27-11
18-09-26 16,005,7520,00-14,25 -71,3% 19,8020,105,755,751 13-10
18-09-26 17,0011,6119,01-- -- ----11,6111,615 15-1
18-09-26 18,00--18,02-- -- 17,8018,10----0 --
18-09-26 19,005,6017,03-11,43 -67,1% 16,8017,105,605,601 18-12
18-09-26 20,0015,6316,05-- -- 15,8516,1515,6315,6314 15-4
18-09-26 21,0013,8515,06-- -- 14,8515,1513,8513,851 27-3
18-09-26 22,0014,9514,09-- -- 13,8514,1514,9514,953 13-4
18-09-26 23,0010,8313,11-- -- 12,9013,2010,8310,835 20-3
18-09-26 24,0011,1212,14-- -- 11,9012,2011,1711,127 16-4
18-09-26 25,009,7011,17-- -- 10,9511,259,709,702 20-4
18-09-2625626,009,2210,22-0,18 -1,8% 10,0010,309,229,19326 16-4
18-09-26 27,008,459,29-- -- 9,109,358,458,452 16-4
18-09-26 28,007,398,38-- -- 8,158,457,397,392 16-4
18-09-26 29,006,877,47-- -- 7,307,556,876,873 15-4
18-09-2627430,007,006,63-0,17 -2,6% 6,456,707,007,005 7-5
18-09-26 32,005,045,05-0,01 -0,2% 4,905,105,045,044 15:25
18-09-2614934,003,953,67+0,28 +7,6% 3,553,703,953,951 09:49
18-09-26 35,002,303,09-- -- 3,003,152,302,302 8-5
18-09-26 36,002,552,58-- -- 2,502,653,052,5516 6-5
18-09-26 38,001,801,78+0,02 +1,1% 1,701,851,801,802 09:21
18-09-26 40,001,001,19-- -- 1,101,251,001,005 8-5
18-09-26 42,000,650,77-- -- 0,700,850,650,651 8-5
18-09-26 45,000,650,42-- -- 0,330,460,650,655 10-4
18-09-26 50,000,120,14-- -- 0,100,200,120,121 8-5
18-09-26 55,00--0,05-- -- --0,12----0 --
18-12-26 8,00--27,95-- -- 27,7528,05----0 --
18-12-26 9,00--26,96-0,18 -0,7% 26,7527,05----0 --
18-12-26 10,0024,5525,97-- -- ----24,5524,551 8-5
18-12-26 12,00--23,98-- -- --------0 --
18-12-26 14,0010,8821,99-- -- ----10,8810,881 7-1
18-12-26 16,0019,0020,01-- -- 19,8020,1019,0019,001 17-4
18-12-264218,0017,5018,03-- -- 17,8518,1517,5017,501 7-5
18-12-26 19,0018,0017,05-- -- ----18,0018,002 27-4
18-12-26 20,0016,2016,09-- -- 15,9016,1516,2016,203 4-5
18-12-26 21,0013,5015,12-- -- 14,9015,2013,5013,502 24-3
18-12-26 22,0014,3014,16-- -- 13,9514,2514,3014,304 7-5
18-12-26 23,009,6513,20-- -- 13,0013,309,659,651 27-2
18-12-26 24,0012,9012,26-- -- 12,0512,3512,9012,901 5-5
18-12-26 25,0011,4011,35-- -- 11,1511,4011,4011,401 7-5
18-12-26 26,009,7510,45-- -- 10,2510,509,759,755 8-5
18-12-26 27,008,559,56-- -- 9,359,658,558,5511 27-3
18-12-26 28,007,958,71-- -- ----7,957,951 11-5
18-12-26 29,008,437,90-- -- 7,708,008,438,4340 30-4
18-12-26 30,006,827,12-- -- 6,957,206,826,8212 11-5
18-12-26 32,005,655,71-0,06 -1,1% ----5,655,658 16:11
18-12-26 34,004,504,48-- -- 4,304,504,504,5014 6-5
18-12-26 35,003,953,93+0,02 +0,5% ----3,953,951 16:19
18-12-26 36,003,153,45-- -- ----3,153,152 8-5
18-12-2635738,002,102,63-0,07 -2,7% ----2,102,105 8-5
18-12-2669740,002,051,98+0,07 +3,5% 1,902,052,052,058 14:31
18-12-26 42,001,751,49-- -- 1,401,551,751,755 6-5
18-12-26 45,001,050,95-- -- 0,851,001,051,053 7-5
18-12-26 50,000,380,46-- -- 0,370,500,380,3830 8-5
18-12-26 55,000,320,22-- -- 0,180,280,320,321 8-4
19-03-27 18,00--18,09-- -- 17,9018,20----0 --
19-03-27 20,00--16,18-- -- 16,0016,30----0 --
19-03-27 22,00--14,32-- -- 14,1014,40----0 --
19-03-27 24,00--12,53-- -- --------0 --
19-03-27 26,009,7510,85-- -- 10,6010,909,759,755 17-4
19-03-27 27,00--10,02-- -- 9,7510,05----0 --
19-03-27 28,00--9,24-- -- --------0 --
19-03-27 29,007,658,46-- -- 8,258,507,657,6560 20-4
19-03-27 30,006,877,74-- -- 7,507,806,926,85330 16-4
19-03-27 32,005,756,43-- -- ----5,755,759 8-5
19-03-27 34,005,405,21-- -- 5,055,255,405,254 23-4
19-03-27 36,004,554,21-- -- 4,054,254,554,551 7-5
19-03-27 38,003,603,38-- -- ----3,603,601 7-5
19-03-27 40,002,752,66-- -- 2,552,702,752,5020 7-5
19-03-27 42,002,102,09-- -- 2,002,152,102,0522 7-5
19-03-27 45,001,501,47-- -- 1,251,701,501,502 7-5
19-03-27 50,000,800,80-- -- 0,700,850,800,8010 7-5
19-03-27 55,00--0,47-- -- 0,390,50----0 --
18-06-27 10,00--25,97-- -- --------0 --
18-06-27 12,00--23,98-- -- 23,7524,05----0 --
18-06-27 14,0016,6122,00-- -- 21,8022,1016,6116,611 26-1
18-06-27 16,0015,0020,04-- -- 19,8520,1515,0015,0030 28-1
18-06-27 18,0017,2518,11-- -- 17,9018,2017,2517,2513 16-4
18-06-27 20,0015,4016,24-- -- 16,0516,3515,4015,401 22-4
18-06-2736322,0014,9514,41-- -- 14,2014,5014,9514,951 4-5
18-06-27 24,0011,8012,66-- -- 12,4512,7511,8011,802 15-4
18-06-27 26,0010,8711,03-- -- 10,8011,1010,8710,8787 7-5
18-06-27 28,008,499,45-- -- 9,259,508,498,492 8-5
18-06-27 30,008,738,03-- -- ----8,738,492 5-5
18-06-27 35,004,345,09-- -- ----4,344,342 8-5
18-06-27 40,002,923,12-- -- 3,003,152,922,9212 11-5
18-06-27 45,002,101,89-- -- 1,751,902,102,101 9-4
18-06-27 50,001,051,10-- -- 1,001,151,051,053 22-4
18-06-27 55,000,800,66-- -- 0,550,750,800,801 23-4
18-06-27 60,000,290,43-- -- 0,370,500,290,291 13-3
17-12-27 15,0020,4421,02-- -- ----20,4420,441 15-4
17-12-27 16,0019,4420,05-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,15-- -- ----18,7018,702 10-4
17-12-27 20,0016,6016,32+0,28 +1,7% 15,8016,7516,6016,6010 12:24
17-12-27 22,0014,9514,59-- -- 14,0515,0014,9514,802 9-4
17-12-27 24,0011,8512,96-- -- 12,4013,3511,8511,8019 16-4
17-12-27 26,0011,2511,44-- -- ----11,2511,2510 11-5
17-12-27 28,009,5510,00-- -- 9,3510,309,559,552 8-5
17-12-2719730,008,878,69-- -- 8,059,008,878,874 6-5
17-12-27 35,004,906,01-- -- 5,406,255,604,9027 8-5
17-12-27 40,003,753,99-- -- 3,604,203,783,7535 11-5
17-12-27 45,002,752,64-- -- 2,302,802,752,751 6-5
17-12-27 50,002,051,74-- -- ----2,052,051 9-4
17-12-27 55,001,051,18-- -- 0,901,401,051,052 17-4
17-12-27 60,000,900,81-- -- ----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?