Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,6635,660,00 0,0% 35,8435,4044.86509:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 703 (379 Calls, 324 Puts)
Totaal open interest bij opening 3.071 (1.649 Calls, 1.422 Puts)
Call / Put ratio 1,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--18,69-- -- --------0 --
15-05-26 20,00--16,69-- -- --------0 --
15-05-26 22,00--14,70-- -- --------0 --
15-05-26 23,00--13,70-- -- --------0 --
15-05-26 24,009,9512,70-- -- ----9,959,902 20-3
15-05-26 25,00--11,70-- -- --------0 --
15-05-26 26,009,1410,71-- -- 9,6010,009,149,142 16-4
15-05-26 27,008,089,71-- -- ----8,088,081 16-4
15-05-26 27,50--9,22-- -- --------0 --
15-05-26 28,007,348,72-- -- ----7,347,3417 15-4
15-05-26 28,505,578,23-- -- 7,157,505,575,575 20-3
15-05-26 29,005,157,74-- -- ----5,155,156 17-4
15-05-26 29,503,557,24-- -- ----3,553,5510 27-2
15-05-26 30,002,906,76-- -- ----2,902,903 10-3
15-05-26 31,004,435,77-- -- 4,705,054,434,4315 15-4
15-05-26 32,004,054,82-0,77 -16,0% ----4,154,053 17:29
15-05-26 32,50--4,36-- -- --------0 --
15-05-26 33,003,753,89-- -- ----3,753,751 30-4
15-05-26 33,50--3,45-- -- --------0 --
15-05-26 34,002,403,02-0,62 -20,5% ----2,402,401 11:12
15-05-26 34,50--2,60-- -- --------0 --
15-05-26 35,001,252,22-- -- 1,451,651,251,251 22-4
15-05-26 35,50--1,85-- -- --------0 --
15-05-26 36,001,101,53-0,43 -28,1% 0,851,101,151,1051 16:22
15-05-26 36,500,851,26-0,41 -32,5% 0,650,850,850,851 17:06
15-05-2614537,000,601,00-0,40 -40,0% 0,500,700,600,6011 12:26
15-05-26 37,50--0,79-- -- --------0 --
15-05-26 38,000,420,59-0,17 -28,8% ----0,500,3822 13:27
15-05-26 38,50--0,47-- -- --------0 --
15-05-269439,000,240,34-0,10 -29,4% 0,250,270,240,2011 13:24
15-05-26 40,000,130,19-0,06 -31,6% 0,07--0,160,1313 16:37
15-05-26 42,000,120,05-- -- ----0,120,1220 24-4
15-05-26 44,000,010,01-- -- ----0,010,011 16-4
15-05-26 46,00--0,01-- -- --------0 --
19-06-26 6,00--30,70-- -- --------0 --
19-06-26 7,00--29,70-- -- --------0 --
19-06-26 8,0022,0028,71-- -- ----22,0022,001 12-2
19-06-26 9,00--27,71-- -- --------0 --
19-06-26 10,0025,4526,71-- -- 25,6526,0025,4525,3035 16-4
19-06-26 12,0011,5524,72-13,17 -53,3% ----11,5511,5520 20-6
19-06-26 14,0021,0022,73-- -- ----21,0021,001 22-4
19-06-26 15,00--21,73-- -- --------0 --
19-06-26 16,0020,3520,74-- -- ----20,3520,351 24-4
19-06-26 17,0015,5019,74-- -- ----15,5015,501 26-2
19-06-264318,0017,4518,75-1,03 -5,5% 17,6518,0517,4517,12608 16-4
19-06-26 19,0017,9017,75-- -- 16,6517,0517,9017,902 14-4
19-06-26 20,0015,1516,75-- -- 15,6516,0515,1515,155 16-4
19-06-26 21,0015,8115,76-- -- ----16,1015,813 14-4
19-06-261922,0014,0014,77-1,03 -7,0% ----14,0014,0010 23-4
19-06-26 23,0011,5913,77-- -- ----11,5911,593 21-4
19-06-26 24,0011,2512,78-- -- 11,7012,0511,2511,252 16-4
19-06-26 25,0010,9011,79-0,89 -7,5% ----10,9010,904 16:15
19-06-26 26,0011,0010,81-- -- 9,7010,1011,0011,001 13-4
19-06-26 27,0010,009,82-0,99 -10,1% ----10,0010,004 13-4
19-06-261428,008,658,85-1,01 -11,4% ----8,658,6512 28-4
19-06-26 28,50--8,37-- -- --------0 --
19-06-26 29,005,357,90-- -- ----5,355,3510 20-3
19-06-26 29,50--7,42-- -- --------0 --
19-06-2645030,006,956,94-0,98 -14,1% ----6,956,952 5-5
19-06-26 31,004,356,02-- -- ----4,354,352 17-4
19-06-26 32,005,355,14-- -- 4,154,455,405,355 13-4
19-06-26 33,004,104,29-- -- 3,403,654,104,1010 4-5
19-06-26 34,003,153,47-- -- ----3,153,1510 29-4
19-06-26 35,002,252,77-0,52 -18,8% ----2,502,2511 16:22
19-06-26 36,001,852,15-0,30 -14,0% ----2,001,8524 16:01
19-06-26 37,001,301,63-0,33 -20,2% ----1,301,307 17:20
19-06-26 38,000,901,19-0,29 -24,4% 0,750,951,000,8542 16:18
19-06-26 39,000,850,88-- -- ----0,850,852 5-5
19-06-2612240,000,500,61-0,20 -32,8% ----0,500,503 4-5
19-06-26 42,000,230,30-0,07 -23,3% ----0,230,2310 11:22
19-06-26 44,000,150,15-- -- 0,060,160,150,152 8-4
19-06-26 45,000,240,11-- -- ----0,240,241 7-4
19-06-26 46,00--0,07-- -- 0,010,11----0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--16,78-- -- --------0 --
17-07-26 22,00--14,79-- -- --------0 --
17-07-26 24,00--12,81-- -- 11,7512,15----0 --
17-07-26 25,00--11,83-- -- --------0 --
17-07-26 26,00--10,85-- -- --------0 --
17-07-26 27,00--9,88-- -- --------0 --
17-07-26 28,00--8,93-- -- 7,908,25----0 --
17-07-26 29,00--8,00-- -- --------0 --
17-07-26 29,50--7,54-- -- --------0 --
17-07-26 30,00--7,11-- -- --------0 --
17-07-26 31,00--6,22-- -- 5,205,55----0 --
17-07-26 32,00--5,38-- -- --------0 --
17-07-26 33,00--4,56-- -- --------0 --
17-07-26 34,003,453,79-0,34 -9,0% ----3,653,454 15:08
17-07-26 35,002,153,13-- -- 2,402,652,152,102 22-4
17-07-26 36,002,252,53-- -- ----2,252,2510 29-4
17-07-26 37,001,602,00-0,40 -20,0% 1,55--1,951,5531 12:29
17-07-26 38,000,851,54-- -- ----0,850,851 21-4
17-07-26 39,00--1,19-- -- --------0 --
17-07-261440,000,700,92-0,22 -23,9% 0,550,800,700,7010 13:04
17-07-26 42,000,500,54-- -- ----0,500,5011 4-5
17-07-26 44,00--0,29-- -- --------0 --
17-07-26 46,00--0,15-- -- 0,070,17----0 --
18-09-26 6,00--30,72-- -- --------0 --
18-09-26 7,00--29,73-- -- --------0 --
18-09-26 8,00--28,74-- -- --------0 --
18-09-26 9,00--27,74-- -- 26,6527,05----0 --
18-09-26 10,0014,7026,75-12,05 -45,0% ----14,7014,705 1-12
18-09-26 12,00--24,76-- -- --------0 --
18-09-26 14,00--22,78-- -- --------0 --
18-09-26 15,009,9321,78-11,85 -54,4% 20,7021,109,939,931 27-11
18-09-26 16,005,7520,79-1,02 -4,9% 19,7020,105,755,751 13-10
18-09-26 17,0011,6119,80-- -- ----11,6111,615 15-1
18-09-26 18,00--18,81-- -- --------0 --
18-09-26 19,005,6017,82-12,22 -68,6% ----5,605,601 18-12
18-09-26 20,0015,6316,84-- -- 15,7516,1515,6315,6314 15-4
18-09-26 21,0013,8515,86-1,02 -6,4% ----13,8513,851 27-3
18-09-26 22,0014,9514,89-- -- ----14,9514,953 13-4
18-09-26 23,0010,8313,92-- -- ----10,8310,835 20-3
18-09-26 24,0011,1212,94-- -- 11,8512,2011,1711,127 16-4
18-09-26 25,009,7011,98-- -- 10,9011,259,709,702 20-4
18-09-26 26,009,2211,03-- -- ----9,229,19326 16-4
18-09-26 27,008,4510,10-- -- 9,009,408,458,452 16-4
18-09-26 28,007,399,17-- -- ----7,397,392 16-4
18-09-263229,006,878,28-0,95 -11,5% ----6,876,873 15-4
18-09-26 30,007,407,41-- -- ----7,537,406 13-4
18-09-26 32,005,405,81-0,41 -7,1% ----5,405,402 10:59
18-09-26 34,004,004,37-0,37 -8,5% ----4,004,002 11:03
18-09-26 35,003,303,74-0,44 -11,8% ----3,303,303 11:57
18-09-26 36,002,553,20-0,65 -20,3% ----3,052,5516 12:12
18-09-26 38,001,982,28-0,30 -13,2% ----2,001,9815 11:29
18-09-2611140,001,451,60-0,38 -23,8% ----1,451,455 30-4
18-09-26 42,001,001,10-- -- ----1,001,0034 28-4
18-09-26 45,000,650,61-- -- ----0,650,655 10-4
18-09-26 50,000,220,24-0,02 -8,3% ----0,220,221 17:06
18-09-26 55,00--0,09-- -- --------0 --
18-12-26 8,00--28,74-- -- --------0 --
18-12-26 9,00--27,74-- -- --------0 --
18-12-26 10,0026,4026,75-- -- ----26,4026,401 4-5
18-12-26 12,00--24,77-- -- --------0 --
18-12-26 14,0010,8822,78-- -- ----10,8810,881 7-1
18-12-26 16,0019,0020,80-- -- 19,7020,1019,0019,001 17-4
18-12-264118,0017,3518,82-1,02 -5,4% ----17,3517,3511 16-4
18-12-26 19,0018,0017,85-- -- ----18,0018,002 27-4
18-12-26 20,0016,2016,88-- -- ----16,2016,203 4-5
18-12-26 21,0013,5015,91-- -- 14,8515,2013,5013,502 24-3
18-12-26 22,0014,0514,95-0,90 -6,0% 13,8514,2514,0514,051 13:37
18-12-26 23,009,6514,00-- -- ----9,659,651 27-2
18-12-26 24,0012,9013,06-- -- ----12,9012,901 5-5
18-12-26 25,009,7012,14-- -- 11,1011,459,709,701 17-4
18-12-26 26,0011,1811,25-- -- ----11,1811,181 27-4
18-12-26 27,008,5510,34-- -- ----8,558,5511 27-3
18-12-2622328,009,409,49-0,90 -9,5% ----9,409,401 5-5
18-12-26 29,008,438,70-- -- ----8,438,4340 30-4
18-12-26 30,007,207,90-0,70 -8,9% ----7,207,201 11:57
18-12-26 32,006,256,42-- -- ----6,256,251 4-5
18-12-26 34,004,505,14-0,64 -12,5% ----4,504,5014 12:01
18-12-26 35,004,154,54-0,39 -8,6% ----4,154,152 11:00
18-12-26 36,003,704,02-0,32 -8,0% 3,253,803,703,7010 15:50
18-12-26 38,002,973,12-0,15 -4,8% ----2,972,9710 6-5
18-12-26 40,002,152,40-0,25 -10,4% 0,702,502,152,058 17:14
18-12-26 42,001,751,85-0,10 -5,4% ----1,751,755 6-5
18-12-26 45,001,221,20-- -- 0,851,151,221,221 24-4
18-12-26 50,000,550,59-- -- ----0,550,551 27-4
18-12-26 55,000,320,31-- -- ----0,320,321 8-4
19-03-27 18,00--18,89-- -- --------0 --
19-03-27 20,00--16,98-- -- --------0 --
19-03-27 22,00--15,12-- -- --------0 --
19-03-27 24,00--13,33-- -- --------0 --
19-03-27 26,009,7511,60-- -- ----9,759,755 17-4
19-03-27 27,00--10,78-- -- --------0 --
19-03-27 28,00--10,00-- -- 8,959,35----0 --
19-03-27 29,007,659,22-- -- ----7,657,6560 20-4
19-03-27 30,006,878,44-- -- ----6,926,85330 16-4
19-03-27 32,005,957,09-- -- ----5,955,957 15-4
19-03-27 34,005,405,82-- -- 5,055,405,405,254 23-4
19-03-27 36,004,704,77-- -- ----4,704,701 5-5
19-03-27 38,003,553,86-0,31 -8,0% ----3,553,552 11:04
19-03-271340,002,653,13-0,45 -14,4% ----2,652,656 12:17
19-03-27 42,002,502,49-- -- 2,102,302,502,502 24-4
19-03-27 45,001,701,75-- -- 1,351,801,701,705 27-4
19-03-27 50,000,800,98-- -- ----0,800,8010 22-4
19-03-27 55,00--0,56-- -- --------0 --
18-06-27 10,00--26,75-- -- --------0 --
18-06-27 12,00--24,77-- -- --------0 --
18-06-27 14,0016,6122,80-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,84-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2518,91-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4017,02-- -- ----15,4015,401 22-4
18-06-27 22,0014,9515,20-- -- ----14,9514,951 4-5
18-06-27 24,0011,8013,46-- -- ----11,8011,802 15-4
18-06-27 26,0011,1511,78-- -- 10,7511,1011,1511,151 27-4
18-06-27 28,009,8010,21-- -- 9,209,609,859,8020 27-4
18-06-27 30,008,738,76-- -- ----8,738,492 5-5
18-06-27 35,005,005,73-0,73 -12,7% 4,955,255,005,0011 12:03
18-06-27 40,003,103,56-0,46 -12,9% ----3,103,104 12:25
18-06-27 45,002,102,20-- -- ----2,102,101 9-4
18-06-27 50,001,051,31-- -- ----1,051,053 22-4
18-06-27 55,000,800,81-- -- ----0,800,801 23-4
18-06-27 60,000,290,53-- -- ----0,290,291 13-3
17-12-27 15,0020,4421,81-1,02 -4,7% ----20,4420,441 15-4
17-12-27 16,0019,4420,85-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,94-- -- ----18,7018,702 10-4
17-12-27 20,0017,0517,11-- -- ----17,0517,051 5-5
17-12-27 22,0014,9515,35-- -- ----14,9514,802 9-4
17-12-278324,0011,8513,68-- -- 12,3513,2511,8511,8019 16-4
17-12-27 26,0010,5512,10-- -- ----10,5510,5512 16-4
17-12-27 28,0010,3510,64-- -- 9,9011,4010,3510,355 5-5
17-12-27 30,008,879,33-0,46 -4,9% ----8,878,874 11:50
17-12-27 35,006,026,55-0,53 -8,1% ----6,026,024 11:50
17-12-2724540,004,384,40-0,54 -12,3% ----4,384,367 5-5
17-12-27 45,002,752,94-0,19 -6,5% 2,352,802,752,751 10:36
17-12-27 50,002,051,98-- -- 1,551,952,052,051 9-4
17-12-27 55,001,051,36-- -- 1,001,401,051,052 17-4
17-12-27 60,000,900,96-0,06 -6,3% 0,651,000,900,901 16:13
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?