Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 32,5232,70-0,18 -0,6% 32,7632,26313.06317:14

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 824 (670 Calls, 154 Puts)
Totaal open interest bij opening 3.389 (232 Calls, 3.157 Puts)
Call / Put ratio 4,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--27,03-0,32 -1,2% --------0 --
19-06-26 7,00--26,03-- -- --------0 --
19-06-26 8,0022,0025,03-- -- ----22,0022,001 12-2
19-06-26 9,00--24,03-- -- --------0 --
19-06-26 10,0025,4523,04-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5521,04-9,49 -45,1% ----11,5511,5520 20-6
19-06-26 14,0021,0019,04-- -- ----21,0021,001 22-4
19-06-26 15,00--18,04-- -- --------0 --
19-06-26 16,0020,3517,04-- -- ----20,3520,351 24-4
19-06-26 17,0015,5016,05-- -- ----15,5015,501 26-2
19-06-26 18,0017,3515,05-- -- --19,9017,3517,3540 14-5
19-06-26 19,0017,9014,05-- -- ----17,9017,902 14-4
19-06-26 20,0014,6513,05-- -- ----14,6514,653 22-5
19-06-26 21,0015,8112,05-- -- ----16,1015,813 14-4
19-06-26 22,0014,0011,05-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2510,06-- -- ----12,2512,251 8-5
19-06-26 24,0011,259,06-- -- ----11,2511,252 16-4
19-06-26 25,008,158,06-- -- --8,358,158,151 27-5
19-06-26 26,0011,007,07-- -- ----11,0011,001 13-4
19-06-26 27,0010,006,08-- -- ----10,0010,004 13-4
19-06-26 28,008,655,11-- -- ----8,658,6512 28-4
19-06-26 28,50--4,64-- -- --------0 --
19-06-26 29,006,804,17-- -- ----6,806,806 15-5
19-06-26 29,50--3,70-- -- --------0 --
19-06-26 30,004,773,22-- -- ----5,174,774 22-5
19-06-26 31,004,352,38-- -- ----4,354,352 17-4
19-06-26 32,001,801,64-- -- ----2,301,808 27-5
19-06-26 33,002,201,10-- -- --------1 27-5
19-06-26 34,000,500,74-0,24 -32,4% ----0,600,50297 28-5
19-06-26 35,000,270,45-0,18 -40,0% ----0,350,2716 28-5
19-06-26 36,000,160,24-0,08 -33,3% 0,150,500,200,16231 28-5
19-06-26 37,000,090,12-0,03 -25,0% --0,100,090,0720 28-5
19-06-26 38,000,050,07-0,02 -28,6% ----0,060,057 28-5
19-06-26 39,000,100,03-- -- ----0,100,102 25-5
19-06-26 40,000,050,01-- -- --0,160,050,052 25-5
19-06-261642,000,020,020,00 0,0% ----0,020,022 28-5
19-06-26244,000,150,01-- -- ----0,150,152 8-4
19-06-26145,000,240,01-- -- ----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--0,02-- -- --------0 --
17-07-26 20,00--13,09-- -- --------0 --
17-07-26 22,00--11,10-- -- --------0 --
17-07-26 24,00--9,12-- -- --------0 --
17-07-26 25,00--8,14-- -- --------0 --
17-07-26 26,00--7,17-- -- --------0 --
17-07-26 27,00--6,23-- -- --------0 --
17-07-26 28,00--5,29-- -- --------0 --
17-07-26 28,50------ -- --------0 --
17-07-26 29,00--4,39-- -- --------0 --
17-07-26 29,50--3,96-- -- --------0 --
17-07-26 30,00--3,55-- -- --------0 --
17-07-26 31,00--2,77-- -- --------0 --
17-07-26 32,002,052,11-0,06 -2,8% ----2,052,052 28-5
17-07-26 33,001,651,59-- -- ----1,651,651 27-5
17-07-26 34,001,001,16-0,16 -13,8% ----1,201,0031 28-5
17-07-26 35,001,550,82-- -- --------1 27-5
17-07-26 36,000,650,58-- -- ----0,650,655 27-5
17-07-269337,000,500,40-- -- 0,28--0,500,501 27-5
17-07-26 38,000,200,27-0,07 -25,9% ----0,200,201 28-5
17-07-26 39,000,450,18-- -- ----0,450,455 22-5
17-07-26 40,000,120,05+0,07 +140,0% --1,100,120,128 28-5
17-07-26 42,000,180,01-- -- --0,140,180,1811 14-5
17-07-26 44,00--0,010,00 0,0% --------0 --
17-07-26246,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--13,13-- -- --------0 --
21-08-26 22,00--11,14-- -- --------0 --
21-08-26 24,00--9,19-- -- --------0 --
21-08-26 25,00--8,24-- -- --------0 --
21-08-26 26,00--7,31-- -- --------0 --
21-08-26 27,00--6,43-- -- --------0 --
21-08-26 28,00--5,53-- -- --------0 --
21-08-26 28,50------ -- --------0 --
21-08-26 29,00--4,69-- -- --------0 --
21-08-26 29,50--4,30-- -- --------0 --
21-08-26 30,00--3,91-- -- --------0 --
21-08-26 31,00--3,21-- -- --------0 --
21-08-26 32,00--2,58-- -- --------0 --
21-08-26 33,00--2,08-- -- --------0 --
21-08-26 34,001,601,66-0,06 -3,6% ----1,601,601 28-5
21-08-26 35,00--1,26-- -- --------0 --
21-08-26 36,00--0,99-- -- --------3 28-5
21-08-26 37,00--0,73-- -- --------0 --
21-08-26 38,001,350,61-- -- ----1,351,351 19-5
21-08-26 39,000,650,46-- -- ----0,650,651 25-5
21-08-26 40,000,600,21-- -- ----0,600,601 26-5
21-08-26 42,000,400,10-- -- ----0,400,401 21-5
21-08-26 44,00--0,04-- -- --------0 --
18-09-26 6,00--27,05-- -- --------0 --
18-09-26 7,00--26,06-- -- --------0 --
18-09-26 8,00--25,06-- -- --------0 --
18-09-26 9,00--24,07-- -- --------0 --
18-09-26 10,0014,7023,07-8,37 -36,3% ----14,7014,705 1-12
18-09-26 12,00--21,08-- -- --------0 --
18-09-26 14,00--19,09-- -- --------0 --
18-09-26 15,009,9318,10-8,17 -45,1% ----9,939,931 27-11
18-09-26 16,005,7517,10-11,35 -66,4% ----5,755,751 13-10
18-09-26 17,0011,6116,11-- -- ----11,6111,615 15-1
18-09-26 18,00--15,12-- -- --------0 --
18-09-26 19,005,6014,13-8,53 -60,4% ----5,605,601 18-12
18-09-26 20,0014,1013,14-- -- ----14,1014,102 27-5
18-09-26 21,0013,8512,15-- -- ----13,8513,851 27-3
18-09-26 22,0014,9511,17-- -- ----14,9514,953 13-4
18-09-26 23,0010,8310,21-- -- ----10,8310,835 20-3
18-09-26 24,0011,129,24-- -- ----11,1711,127 16-4
18-09-26 25,009,708,29-- -- ----9,709,702 20-4
18-09-26 26,009,227,42-- -- ----9,229,19326 16-4
18-09-2610627,008,456,53-0,27 -4,1% ----8,458,452 16-4
18-09-26 28,007,395,66-- -- ----7,397,392 16-4
18-09-26 29,007,144,87-- -- ----7,147,141 20-5
18-09-26 30,003,854,10-0,25 -6,1% ----3,903,8520 28-5
18-09-26 32,005,042,87-- -- ----5,045,044 12-5
18-09-26 34,002,351,88-- -- ----2,352,352 27-5
18-09-26 35,002,151,54-- -- ----2,152,153 26-5
18-09-26 36,002,251,22+1,03 +84,4% --------1 28-5
18-09-26 38,001,000,78-- -- ----1,001,001 27-5
18-09-26 40,001,000,51-- -- ----1,001,003 20-5
18-09-26 42,000,250,32-- -- ----0,250,251 27-5
18-09-26 45,000,650,16-- -- ----0,650,655 10-4
18-09-26 50,000,050,04+0,01 +25,0% ----0,050,053 28-5
18-09-26 55,00--0,01-- -- --------0 --
18-12-26 8,00--25,06-- -- --------0 --
18-12-26 9,00--24,07-- -- --------0 --
18-12-26 10,0023,8023,07-- -- ----23,8023,801 27-5
18-12-26 12,00--21,08-- -- --------0 --
18-12-26 14,0010,8819,09-0,32 -1,7% ----10,8810,881 7-1
18-12-26 16,0019,0017,10-- -- ----19,0019,001 17-4
18-12-26 18,0017,0015,12-- -- ----17,0017,001 21-5
18-12-26 19,0018,0014,13-- -- ----18,0018,002 27-4
18-12-26 20,0016,2013,15-- -- ----16,2016,203 4-5
18-12-26 21,0013,5012,21-- -- ----13,5013,502 24-3
18-12-26 22,0014,3011,25-- -- ----14,3014,304 7-5
18-12-26 23,009,6510,32-- -- ----9,659,651 27-2
18-12-26 24,0012,909,41-- -- ----12,9012,901 5-5
18-12-26 25,0010,458,54-- -- ----10,4510,453 21-5
18-12-26 26,009,757,67-- -- ----9,759,755 8-5
18-12-26 27,008,556,87-- -- ----8,558,5511 27-3
18-12-26 28,006,856,12-- -- ----6,856,851 27-5
18-12-26 29,008,435,38-- -- ----8,438,4340 30-4
18-12-26 30,005,254,71-- -- ----5,255,255 27-5
18-12-26 32,003,453,62-0,17 -4,7% ----3,453,451 28-5
18-12-26 34,002,552,67-0,12 -4,5% ----2,552,553 28-5
18-12-26 35,002,182,29-0,11 -4,8% ----2,252,155 28-5
18-12-26 36,002,351,97+0,38 +19,3% ----2,352,351 28-5
18-12-26 38,001,851,47-- -- ----2,001,853 25-5
18-12-26 40,000,931,08-0,15 -13,9% 0,902,501,100,933 28-5
18-12-26 42,000,750,78-- -- ----0,750,751 27-5
18-12-26 45,000,600,47-- -- ----0,600,6017 27-5
18-12-26 50,000,240,24-- -- ----0,240,2410 27-5
18-12-26 55,000,320,10-- -- ----0,320,321 8-4
19-03-27 16,00------ -- ---------- --
19-03-27 18,00--15,15-- -- --------0 --
19-03-27 20,00--13,29-- -- --------0 --
19-03-27 22,00--11,46-- -- --------0 --
19-03-27 24,00--9,76-- -- --------0 --
19-03-27 26,009,758,14-- -- ----9,759,755 17-4
19-03-27 27,00--7,39-- -- --------0 --
19-03-27 28,00--6,73-- -- --------0 --
19-03-27 29,007,656,03-- -- ----7,657,6560 20-4
19-03-27 30,005,655,40-- -- ----5,655,651 27-5
19-03-27 32,004,154,34-0,19 -4,4% ----4,154,151 28-5
19-03-27 34,005,403,39-- -- ----5,405,254 23-4
19-03-27 36,004,552,64-- -- --------2 18-5
19-03-27 38,003,602,09-- -- --------2 25-5
19-03-27 40,002,101,62-- -- ----2,102,101 22-5
19-03-27 42,002,101,23-- -- ----2,102,0522 7-5
19-03-27 45,001,250,83-- -- ----1,251,251 22-5
19-03-27 50,000,500,48-- -- ----0,500,501 27-5
19-03-27 55,000,420,28-- -- ----0,420,422 15-5
18-06-27 10,00--23,07-- -- --------0 --
18-06-27 12,00--21,09-- -- --------0 --
18-06-27 14,0016,6119,10-- -- ----16,6116,611 26-1
18-06-27 16,0015,0017,12-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2515,20-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4013,36-- -- ----15,4015,401 22-4
18-06-27 22,0014,9511,59-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,509,91-- -- ----12,5012,501 18-5
18-06-27 26,008,508,41-- -- ----8,508,501 27-5
18-06-27 28,008,497,01-- -- ----8,498,492 8-5
18-06-27 30,006,855,72-- -- ----6,856,852 26-5
18-06-27 35,004,803,38-- -- ----4,804,801 19-5
18-06-27 40,002,551,94-- -- ----2,552,45205 26-5
18-06-27 45,001,151,26-- -- ----1,151,1510 27-5
18-06-271250,001,050,71-0,04 -5,6% ----1,051,053 22-4
18-06-27 55,000,800,45-- -- ----0,800,801 23-4
18-06-27 60,000,290,29-- -- --0,320,290,291 13-3
17-12-27 15,0020,4418,13-- -- ----20,4420,441 15-4
17-12-27 16,0019,4417,19-- -- ----19,4419,441 15-4
17-12-27 18,0018,7015,29-- -- ----18,7018,702 10-4
17-12-27 20,0013,3013,51-0,21 -1,6% ----13,3013,3010 28-5
17-12-27 22,0014,9511,78-- -- ----14,9514,802 9-4
17-12-27 24,0011,8510,23-- -- ----11,8511,8019 16-4
17-12-27 26,0011,258,83-- -- ----11,2511,2510 11-5
17-12-27 28,009,007,54-- -- ----9,009,002 21-5
17-12-27 30,008,106,40-- -- ----8,108,004 21-5
17-12-27 35,003,954,16-0,21 -5,0% --5,503,953,952 28-5
17-12-27 40,002,902,65-- -- ----2,902,901 27-5
17-12-27 45,002,151,65+0,50 +30,3% --2,952,152,151 28-5
17-12-27 50,002,051,04-- -- ----2,052,051 9-4
17-12-27 55,001,050,77-- -- ----1,051,052 17-4
17-12-27 60,000,900,61-- -- ----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?