Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 33,5233,84-0,32 -0,9% 34,2033,30440.53817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 179 (56 Calls, 123 Puts)
Totaal open interest bij opening 19.561 (8.993 Calls, 10.568 Puts)
Call / Put ratio 0,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--27,85-- -- --------0 --
19-06-26 7,00--26,85-- -- --------0 --
19-06-26 8,0022,0025,85-- -- ----22,0022,001 12-2
19-06-26 9,00--24,85-- -- --------0 --
19-06-26 10,0025,4523,85-- -- ----25,4525,3035 16-4
19-06-261012,0021,4021,85-- -- ----21,4021,4010 3-6
19-06-26 14,0019,8519,850,00 0,0% ----19,8519,851 17:03
19-06-26 15,00--18,85-- -- --------0 --
19-06-26116,0020,3517,86-- -- ----20,3520,351 24-4
19-06-26 17,0015,5016,86-- -- ----15,5015,501 26-2
19-06-264318,0017,3515,86-0,33 -2,1% --16,9017,3517,3540 14-5
19-06-26 19,0017,9014,86-- -- ----17,9017,902 14-4
19-06-26320,0014,6513,86-- -- ----14,6514,653 22-5
19-06-26 21,0015,8112,86-0,32 -2,5% ----16,1015,813 14-4
19-06-26 22,0014,0011,86-- -- --------0 23-4
19-06-261.36223,0012,2510,86-- -- ----12,2512,251 8-5
19-06-26 24,0011,259,86-- -- --------0 16-4
19-06-264325,008,358,86-0,32 -3,6% ----8,358,351 1-6
19-06-26 26,0011,007,86-- -- ----11,0011,001 13-4
19-06-26 27,0010,006,87-- -- --------0 13-4
19-06-26 28,008,655,87-- -- --------0 28-4
19-06-26 28,50--5,37-- -- --------0 --
19-06-26629,006,804,88-- -- ----6,806,806 15-5
19-06-26 29,50--4,40-- -- --------0 --
19-06-2664330,003,303,92-- -- ----3,303,306 4-6
19-06-26 30,50--3,45-- -- --------0 --
19-06-26231,004,352,95-- -- ----4,354,352 17-4
19-06-26 31,50--2,49-- -- --------0 --
19-06-26 32,001,932,07-- -- --------0 2-6
19-06-26 32,50--1,63-- -- --------0 --
19-06-26 33,001,201,25-0,05 -4,0% --------1 13:35
19-06-26 33,50--0,97-- -- --------0 --
19-06-26 34,000,600,76-0,16 -21,1% ----0,600,601 11:22
19-06-26 34,50--0,59-- -- --------0 --
19-06-26 35,000,360,43-0,07 -16,3% ----0,360,362 10:33
19-06-26 35,50--0,29-- -- --------0 --
19-06-26 36,000,130,17-0,04 -23,5% 0,04--0,140,105 15:56
19-06-266837,000,050,08-- -- ----0,050,053 4-6
19-06-26 38,000,040,03-- -- ----0,040,0421 5-6
19-06-26 39,000,100,01-- -- --------0 25-5
19-06-2612040,000,050,01-- -- --0,50----1 2-6
19-06-261642,000,020,01-- -- ----0,020,022 28-5
19-06-26244,000,15---- -- --------0 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--13,90-- -- --------0 --
17-07-26 22,00--11,91-- -- --------0 --
17-07-26 24,00--9,92-- -- --------0 --
17-07-26 25,00--8,93-- -- --------0 --
17-07-26 26,00--7,95-- -- --------0 --
17-07-26 27,00--6,98-- -- --------0 --
17-07-26 28,00--6,01-- -- --------0 --
17-07-26 28,50--5,54-- -- --------0 --
17-07-26 29,00--5,07-- -- --------0 --
17-07-26 29,50--4,61-- -- --------0 --
17-07-26 30,00--4,16-- -- --------0 --
17-07-26 31,00--3,31-- -- --------0 --
17-07-26232,002,052,52-- -- ----2,052,052 28-5
17-07-262033,001,901,86-- -- ----1,901,552 1-6
17-07-264334,001,251,30-- -- ----1,301,2518 2-6
17-07-26 35,001,050,88-- -- ----1,051,0026 5-6
17-07-262736,000,450,62-- -- --0,700,450,452 4-6
17-07-26 37,000,350,39-0,04 -10,3% ----0,420,357 09:17
17-07-261838,000,200,24-- -- ----0,200,201 28-5
17-07-263239,000,450,15-- -- ----0,450,455 22-5
17-07-262340,000,120,10-- -- ----0,120,128 28-5
17-07-261042,000,050,04-0,02 -50,0% --0,150,050,051 29-5
17-07-26 44,00--0,01-- -- --------0 --
17-07-26246,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--13,93-- -- --------0 --
21-08-26 22,00--11,95-- -- --------0 --
21-08-26 24,00--9,98-- -- --------0 --
21-08-26 25,00--9,01-- -- --------0 --
21-08-26 26,00--8,06-- -- --------0 --
21-08-26 27,00--7,14-- -- --------0 --
21-08-26 28,00--6,23-- -- --------0 --
21-08-26 28,50--5,80-- -- --------0 --
21-08-26 29,00--5,35-- -- --------0 --
21-08-26 29,50--4,91-- -- --------0 --
21-08-26230,004,654,49-- -- ----4,654,652 1-6
21-08-26 31,00--3,74-- -- --------0 --
21-08-26 32,00--3,02-- -- --------0 --
21-08-26 33,00--2,43-- -- --------0 --
21-08-26234,001,761,91-- -- ----1,761,761 1-6
21-08-26135,001,251,48-- -- ----1,251,251 4-6
21-08-26 36,001,001,12-0,12 -10,7% ----1,001,001 15:44
21-08-26 37,000,800,87-0,07 -8,0% ----0,800,807 15:44
21-08-26138,000,700,66-- -- ----0,700,701 1-6
21-08-26139,000,650,51-- -- ----0,650,651 25-5
21-08-26 40,000,300,36-0,06 -16,7% ----0,300,303 13:59
21-08-26342,000,400,19-- -- --0,230,400,401 21-5
21-08-26 44,00--0,10-- -- --------0 --
18-09-26 6,00--27,87-- -- --------0 --
18-09-26 7,00--26,87-- -- --------0 --
18-09-26 8,00--25,88-- -- --------0 --
18-09-26 9,00--24,88-- -- --------0 --
18-09-26 10,0014,7023,89-9,19 -38,5% --------0 1-12
18-09-26 12,00--21,90-- -- --------0 --
18-09-26 14,00--19,91-- -- --------0 --
18-09-26 15,009,9318,91-8,98 -47,5% --------0 27-11
18-09-26 16,005,7517,91-12,16 -67,9% --------0 13-10
18-09-26 17,0011,6116,92-- -- --------0 15-1
18-09-26 18,00--15,92-- -- --------0 --
18-09-26 19,005,6014,93-9,33 -62,5% --------0 18-12
18-09-26 20,0014,1013,94-- -- --------0 27-5
18-09-26 21,0013,8512,95-- -- --------0 27-3
18-09-26 22,0014,9511,96-- -- --------0 13-4
18-09-26 23,0010,8310,99-- -- --------0 20-3
18-09-26 24,0011,1210,02-- -- --------0 16-4
18-09-26 25,009,709,06-- -- --------0 20-4
18-09-26 26,008,008,13-- -- --------0 2-6
18-09-2610627,008,457,19-- -- ----8,458,452 16-4
18-09-26 28,007,396,30-- -- --------0 16-4
18-09-26 29,007,145,45-- -- --------0 20-5
18-09-26 30,004,254,64-- -- --------0 4-6
18-09-2620432,003,053,22-- -- ----3,403,0526 2-6
18-09-2615434,002,152,14-0,18 -8,4% --------0 1-6
18-09-26 35,001,451,71-0,26 -15,2% ----1,451,456 14:32
18-09-2647336,000,951,38-- -- ----0,950,951 29-5
18-09-2619938,000,950,86-- -- --1,250,950,951 1-6
18-09-26 40,000,490,52-- -- --------0 2-6
18-09-264242,000,250,32-- -- ----0,250,251 27-5
18-09-26 45,000,650,15-- -- --------0 10-4
18-09-268050,000,050,04-- -- ----0,050,055 1-6
18-09-26 55,00------ -- --------0 --
18-12-26 8,00--25,88-- -- --------0 --
18-12-26 9,00--24,88-- -- --------0 --
18-12-263110,0023,8023,89-- -- ----23,8023,801 27-5
18-12-26 12,00--21,90-- -- --------0 --
18-12-26 14,0010,8819,91-- -- ----10,8810,881 7-1
18-12-26316,0019,0017,92-- -- ----19,0019,001 17-4
18-12-264218,0017,0015,94-- -- ----17,0017,001 21-5
18-12-26 19,0018,0014,95-- -- --------0 27-4
18-12-26420,0016,2013,97-- -- ----16,2016,203 4-5
18-12-26 21,0013,5013,00-- -- --------0 24-3
18-12-26 22,0012,5012,04-- -- ----12,5012,501 5-6
18-12-26 23,009,6511,08-- -- --------0 27-2
18-12-2698024,0012,9010,15-- -- ----12,9012,901 5-5
18-12-26 25,0010,459,26-- -- --------0 21-5
18-12-26 26,008,708,38-- -- ----8,708,701 5-6
18-12-26 27,007,257,52-- -- --------0 2-6
18-12-2622328,005,506,72-- -- ----5,505,501 29-5
18-12-2631529,008,435,96-- -- ----8,438,4340 30-4
18-12-26 30,005,055,21-0,16 -3,1% ----5,055,055 15:37
18-12-26 32,004,103,98-- -- ----4,104,101 5-6
18-12-26 34,003,102,95+0,15 +5,1% ----3,103,101 09:05
18-12-26 35,002,602,53-- -- ----2,602,601 5-6
18-12-26 36,002,002,15-- -- --------0 4-6
18-12-26 38,001,601,55-- -- ----1,601,602 5-6
18-12-26 40,001,201,11-- -- 0,802,501,201,2042 5-6
18-12-26 42,000,600,80-- -- --------0 29-5
18-12-261.21245,000,600,49-- -- ----0,600,6017 27-5
18-12-26 50,000,200,22-- -- ----0,200,201 5-6
18-12-26 55,000,320,10-- -- --------0 8-4
19-03-27 16,00--17,94-- -- --------0 --
19-03-27 18,00--15,99-- -- --------0 --
19-03-27 20,00--14,08-- -- --------0 --
19-03-27 22,00--12,23-- -- --------0 --
19-03-27 24,00--10,47-- -- --------0 --
19-03-27526,009,758,82-- -- ----9,759,755 17-4
19-03-27 27,00--8,07-- -- --------0 --
19-03-27 28,00--7,30-- -- --------0 --
19-03-276029,007,656,62-- -- ----7,657,6560 20-4
19-03-2733130,005,655,94-0,22 -3,7% ----5,655,651 27-5
19-03-2715632,004,904,74-- -- ----4,904,907 2-6
19-03-277534,003,653,75-- -- ----3,653,653 3-6
19-03-277336,004,552,91-- -- --------2 18-5
19-03-273738,002,122,25-- -- ----2,122,124 2-6
19-03-272940,001,451,75-0,13 -7,4% ----1,451,406 29-5
19-03-272842,001,451,34-- -- ----1,451,454 1-6
19-03-27945,001,250,90-- -- ----1,251,251 22-5
19-03-277150,000,500,51-0,04 -7,8% ----0,500,501 27-5
19-03-27255,000,420,27-- -- ----0,420,422 15-5
18-06-27 10,00--23,89-- -- --------0 --
18-06-27 12,00--21,90-- -- --------0 --
18-06-27 14,0016,6119,91-- -- --------0 26-1
18-06-27 16,0015,0017,94-- -- --------0 28-1
18-06-27 18,0017,2516,01-- -- --------0 16-4
18-06-27420,0015,4014,14-- -- ----15,4015,401 22-4
18-06-2736322,0014,9512,36-- -- ----14,9514,951 4-5
18-06-2712224,0012,5010,66-- -- ----12,5012,501 18-5
18-06-27 26,008,809,07-0,27 -3,0% ----8,808,801 16:29
18-06-2732428,007,307,60-0,22 -2,9% --------0 4-6
18-06-27 30,006,356,30-- -- ----6,356,351 5-6
18-06-2767035,003,403,73-- -- ----3,403,401 2-6
18-06-27 40,001,892,16-- -- --------0 4-6
18-06-271745,001,251,26-- -- ----1,251,251 2-6
18-06-271250,000,850,74-- -- ----0,850,851 1-6
18-06-27255,000,800,44-0,05 -11,4% --------0 23-4
18-06-27760,000,290,28-- -- ----0,290,291 13-3
17-12-27 15,0020,4418,92-- -- --------0 15-4
17-12-27 16,0019,4417,96-- -- --------0 15-4
17-12-27 18,0018,7016,06-- -- --------0 10-4
17-12-27 20,0013,3014,23-- -- --------0 28-5
17-12-271422,0014,9512,52-- -- ----14,9514,802 9-4
17-12-27 24,0010,7010,92-- -- --------0 4-6
17-12-27 26,009,479,43-- -- --------0 2-6
17-12-27 28,008,328,06-- -- --------0 1-6
17-12-27 30,006,456,88-- -- --------0 4-6
17-12-27 35,004,304,50-0,20 -4,4% ----4,654,3015 15:37
17-12-27 40,002,902,87-- -- --------0 1-6
17-12-27 45,001,751,86-- -- --2,95----0 3-6
17-12-27 50,002,051,23-- -- --------0 9-4
17-12-27755,001,050,82-- -- --1,251,051,052 17-4
17-12-27 60,000,900,60-- -- --------0 29-5
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?