Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,9435,940,00 0,0% 36,1235,8016.09109:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 1.101 (615 Calls, 486 Puts)
Totaal open interest bij opening 9.545 (3.030 Calls, 6.515 Puts)
Call / Put ratio 1,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,67-- -- --------0 --
15-05-26 20,00--15,67-- -- --------0 --
15-05-26 22,00--13,67-- -- --------0 --
15-05-26 23,00--12,68-- -- --------0 --
15-05-26 24,009,9511,68-- -- 11,8512,159,959,902 20-3
15-05-26 25,00--10,69-- -- --------0 --
15-05-26 26,009,149,69-- -- ----9,149,142 16-4
15-05-26 27,008,088,70-- -- ----8,088,081 16-4
15-05-26 27,50--8,21-- -- 8,358,65----0 --
15-05-26 28,007,347,71-- -- ----7,347,3417 15-4
15-05-26 28,505,577,22-- -- ----5,575,575 20-3
15-05-26 29,005,156,73-- -- ----5,155,156 17-4
15-05-26 29,503,556,24-- -- 6,356,653,553,5510 27-2
15-05-26 30,002,905,76-- -- ----2,902,903 10-3
15-05-26 31,004,434,77-- -- ----4,434,4315 15-4
15-05-26 32,003,903,83+0,07 +1,8% ----3,903,901 16:22
15-05-26 32,504,003,38+0,62 +18,3% ----4,003,054 13:49
15-05-26 33,003,752,95-- -- 3,003,153,753,751 30-4
15-05-26 33,50--2,55-- -- --------0 --
15-05-26 34,002,402,18-- -- ----2,402,401 6-5
15-05-26 34,50--1,81-- -- --------0 --
15-05-26 35,001,251,47-- -- ----1,251,251 22-4
15-05-26 35,50--1,18-- -- --------0 --
15-05-26 36,000,800,94-0,14 -14,9% ----0,900,4563 15:26
15-05-26 36,500,850,76-- -- ----0,850,851 6-5
15-05-2616937,000,320,56-0,21 -37,5% 0,09--0,400,2586 17:14
15-05-26 37,50--0,44-- -- --------0 --
15-05-26 38,000,200,34-0,14 -41,2% ----0,200,203 12:20
15-05-26 38,50--0,25-- -- --------0 --
15-05-26 39,000,070,19-0,12 -63,2% --0,750,080,073 7-5
15-05-26 40,000,070,11-0,04 -36,4% --0,090,070,0311 11:03
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--29,68-- -- --------0 --
19-06-26 7,00--28,68-- -- --------0 --
19-06-26 8,0022,0027,68-- -- 27,8528,1522,0022,001 12-2
19-06-26 9,00--26,69-- -- --------0 --
19-06-26 10,0025,4525,69-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,70-12,15 -51,3% ----11,5511,5520 20-6
19-06-262914,0021,0021,71+0,27 +1,2% 21,9022,1521,0021,001 22-4
19-06-26 15,00--20,71-- -- 20,9021,15----0 --
19-06-26 16,0020,3519,71-- -- ----20,3520,351 24-4
19-06-26 17,0015,5018,72-- -- 18,9019,1515,5015,501 26-2
19-06-26 18,0017,4517,72-- -- --19,9017,4517,12608 16-4
19-06-26 19,0017,9016,73-- -- ----17,9017,902 14-4
19-06-26 20,0015,1515,73-- -- ----15,1515,155 16-4
19-06-26 21,0015,8114,74-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,74-- -- ----14,0014,0010 23-4
19-06-261.36223,0011,5912,75+0,26 +2,0% 12,9013,2011,5911,593 21-4
19-06-26 24,0011,2511,76-- -- ----11,2511,252 16-4
19-06-26 25,0010,7010,77-0,07 -0,6% ----10,7010,701 10:11
19-06-26 26,0011,009,80-- -- ----11,0011,001 13-4
19-06-26 27,0010,008,83-- -- ----10,0010,004 13-4
19-06-26 28,008,657,84-- -- ----8,658,6512 28-4
19-06-26 28,50--7,38-- -- --------0 --
19-06-26 29,005,356,90-- -- ----5,355,3510 20-3
19-06-26 29,50--6,43-- -- 6,556,80----0 --
19-06-26 30,006,555,96+0,59 +9,9% ----6,556,553 13:45
19-06-26 31,004,355,07-- -- ----4,354,352 17-4
19-06-26 32,005,354,19-- -- ----5,405,355 13-4
19-06-26 33,004,103,41-- -- ----4,104,1010 4-5
19-06-26 34,002,852,71+0,14 +5,2% ----2,852,3520 10:57
19-06-26 35,001,902,10-0,20 -9,5% ----1,901,8521 10:14
19-06-26 36,001,401,57-0,17 -10,8% 1,451,551,601,1541 16:57
19-06-26 37,001,101,14-0,04 -3,5% --1,501,101,105 11:47
19-06-26 38,000,900,82-- -- ----1,000,8542 6-5
19-06-26 39,000,400,57-0,17 -29,8% ----0,430,4036 7-5
19-06-26 40,000,500,41-- -- ----0,500,503 4-5
19-06-26 42,000,230,20-- -- ----0,230,2310 6-5
19-06-26 44,000,150,09-- -- ----0,150,152 8-4
19-06-26 45,000,240,06-- -- --0,090,240,241 7-4
19-06-26 46,00--0,04-- -- --------0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--15,76-- -- 15,9516,20----0 --
17-07-26 22,00--13,78-- -- --------0 --
17-07-26 24,00--11,80-- -- --------0 --
17-07-26 25,00--10,83-- -- --------0 --
17-07-26 26,00--9,86-- -- 10,0510,30----0 --
17-07-26 27,00--8,90-- -- --------0 --
17-07-26 28,00--7,96-- -- --------0 --
17-07-26 29,00--7,06-- -- --------0 --
17-07-26 29,50--6,61-- -- 6,756,95----0 --
17-07-26 30,00--6,16-- -- --------0 --
17-07-26 31,00--5,30-- -- --------0 --
17-07-26 32,00--4,49-- -- --------0 --
17-07-26 33,003,453,73-0,28 -7,5% ----3,453,4510 7-5
17-07-26 34,003,453,03-- -- ----3,653,454 6-5
17-07-26 35,002,152,45-0,30 -12,2% ----2,152,152 7-5
17-07-26 36,002,251,91-- -- ----2,252,2510 29-4
17-07-26 37,001,451,47-0,02 -1,4% ----1,451,451 7-5
17-07-26 38,001,171,13+0,04 +3,5% ----1,171,172 14:56
17-07-26 39,00--0,85-- -- --------0 --
17-07-26 40,000,700,67-- -- --1,100,700,7010 6-5
17-07-26 42,000,330,35-0,02 -5,7% ----0,330,334 14:56
17-07-26 44,00--0,18-- -- --------0 --
17-07-26 46,000,090,090,00 0,0% ----0,090,092 14:56
18-09-26 6,00--29,70-- -- --------0 --
18-09-26 7,00--28,71-- -- 28,9029,15----0 --
18-09-26 8,00--27,71-- -- --------0 --
18-09-26 9,00--26,72-- -- --------0 --
18-09-26 10,0014,7025,73-11,03 -42,9% ----14,7014,705 1-12
18-09-26 12,00--23,74-- -- 23,9524,20----0 --
18-09-26 14,00--21,76-- -- --------0 --
18-09-26 15,009,9320,76-10,83 -52,2% ----9,939,931 27-11
18-09-26 16,005,7519,77-14,02 -70,9% ----5,755,751 13-10
18-09-26 17,0011,6118,78-- -- ----11,6111,615 15-1
18-09-26 18,00--17,79-- -- 18,0018,25----0 --
18-09-26 19,005,6016,81-11,21 -66,7% ----5,605,601 18-12
18-09-26 20,0015,6315,83-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8514,84-- -- ----13,8513,851 27-3
18-09-26 22,0014,9513,87-- -- 14,0514,3014,9514,953 13-4
18-09-26 23,0010,8312,90-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,93-- -- ----11,1711,127 16-4
18-09-26 25,009,7010,97-- -- ----9,709,702 20-4
18-09-26 26,009,2210,04-- -- ----9,229,19326 16-4
18-09-26 27,008,459,11-- -- ----8,458,452 16-4
18-09-26 28,007,398,22-- -- 8,358,607,397,392 16-4
18-09-26 29,006,877,33-- -- ----6,876,873 15-4
18-09-26 30,007,006,48+0,52 +8,0% ----7,007,005 12:17
18-09-26 32,005,404,95-- -- 5,005,255,405,402 6-5
18-09-26 34,003,703,64+0,06 +1,6% ----3,703,557 10:28
18-09-2620735,003,303,09+0,03 +1,0% ----3,303,303 6-5
18-09-26 36,002,552,60-- -- ----3,052,5516 6-5
18-09-26 38,001,901,80+0,10 +5,6% 1,751,901,901,853 15:32
18-09-26 40,001,451,22-- -- ----1,451,455 30-4
18-09-26 42,001,000,82-- -- ----1,001,0034 28-4
18-09-26 45,000,650,46-- -- ----0,650,655 10-4
18-09-26 50,000,220,19-- -- 0,110,210,220,221 6-5
18-09-26 55,00--0,08-- -- --------0 --
18-12-26 8,00--27,72-- -- --------0 --
18-12-26 9,00--26,72-- -- 26,9027,15----0 --
18-12-26 10,0025,5025,73-0,23 -0,9% 25,9026,1525,6025,502 7-5
18-12-26 12,00--23,75-- -- --------0 --
18-12-26 14,0010,8821,76-- -- ----10,8810,881 7-1
18-12-26 16,0019,0019,78-- -- ----19,0019,001 17-4
18-12-26 18,0017,5017,80-0,30 -1,7% ----17,5017,501 7-5
18-12-26 19,0018,0016,83-- -- ----18,0018,002 27-4
18-12-26 20,0016,2015,86-- -- 16,0016,3016,2016,203 4-5
18-12-26 21,0013,5014,90-- -- ----13,5013,502 24-3
18-12-26 22,0014,3013,94+0,36 +2,6% ----14,3014,304 11:28
18-12-26 23,009,6512,99-- -- ----9,659,651 27-2
18-12-26 24,0012,9012,07-- -- 12,2012,5012,9012,901 5-5
18-12-26 25,0011,4011,15+0,25 +2,2% ----11,4011,401 15:21
18-12-26 26,0011,1810,28-- -- 10,4010,6511,1811,181 27-4
18-12-26 27,008,559,38-- -- 9,559,808,558,5511 27-3
18-12-26 28,009,408,59-- -- 8,708,959,409,401 5-5
18-12-26 29,008,437,80-- -- 7,858,108,438,4340 30-4
18-12-26 30,007,207,01-- -- ----7,207,201 6-5
18-12-26 32,005,365,64-0,28 -5,0% ----5,365,362 7-5
18-12-26 34,004,504,42-- -- 4,454,604,504,5014 6-5
18-12-26 35,003,653,90-0,25 -6,4% ----3,653,651 7-5
18-12-26 36,003,153,42-0,27 -7,9% ----3,253,1515 7-5
18-12-26 38,002,802,61+0,19 +7,3% ----2,802,3523 13:35
18-12-2671740,002,001,98+0,02 +1,0% 1,952,102,202,0032 15:57
18-12-263842,001,751,500,00 0,0% 1,451,601,751,755 6-5
18-12-26 45,001,050,97+0,08 +8,2% ----1,051,053 14:30
18-12-26 50,000,550,47-- -- 0,440,500,550,551 27-4
18-12-26 55,000,320,25-- -- ----0,320,321 8-4
19-03-27 18,00--17,89-- -- 18,0518,35----0 --
19-03-27 20,00--15,98-- -- --------0 --
19-03-27 22,00--14,13-- -- --------0 --
19-03-27 24,00--12,35-- -- --------0 --
19-03-27 26,009,7510,65-- -- 10,7511,009,759,755 17-4
19-03-27 27,00--9,88-- -- --------0 --
19-03-27 28,00--9,10-- -- --------0 --
19-03-27 29,007,658,35-- -- ----7,657,6560 20-4
19-03-27 30,006,877,66-- -- 7,707,906,926,85330 16-4
19-03-27 32,006,106,33-0,23 -3,6% ----6,106,101 7-5
19-03-27 34,005,405,16-- -- ----5,405,254 23-4
19-03-277136,004,554,15+0,06 +1,4% ----4,554,551 13:58
19-03-27 38,003,603,32+0,28 +8,4% 3,303,453,603,601 14:16
19-03-27 40,002,752,68+0,07 +2,6% ----2,752,5020 12:20
19-03-27 42,002,102,12-0,02 -0,9% ----2,102,0522 15:34
19-03-27 45,001,501,46+0,04 +2,7% ----1,501,502 16:04
19-03-27 50,000,800,800,00 0,0% ----0,800,8010 7-5
19-03-27 55,00--0,49-- -- 0,410,55----0 --
18-06-27 10,00--25,73-- -- --------0 --
18-06-27 12,00--23,75-- -- 23,9024,20----0 --
18-06-27 14,0016,6121,77-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,82-- -- 20,0020,3015,0015,0030 28-1
18-06-27 18,0017,2517,90-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4016,02-- -- ----15,4015,401 22-4
18-06-27 22,0014,9514,23-- -- 14,3514,6514,9514,951 4-5
18-06-2712324,0011,8012,51+0,19 +1,5% ----11,8011,802 15-4
18-06-27 26,0010,8710,870,00 0,0% ----10,8710,8787 10:37
18-06-27 28,009,809,35-- -- ----9,859,8020 27-4
18-06-27 30,008,737,93-- -- ----8,738,492 5-5
18-06-27 35,005,005,03-- -- ----5,005,0011 6-5
18-06-27 40,003,003,08-0,08 -2,6% ----3,002,9520 10:24
18-06-27 45,002,101,90-- -- ----2,102,101 9-4
18-06-27 50,001,051,10-- -- ----1,051,053 22-4
18-06-27 55,000,800,67-- -- ----0,800,801 23-4
18-06-27 60,000,290,45-- -- ----0,290,291 13-3
17-12-27 15,0020,4420,79-- -- ----20,4420,441 15-4
17-12-27 16,0019,4419,83-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,92-- -- ----18,7018,702 10-4
17-12-27 20,0017,0516,11-- -- 16,0516,8517,0517,051 5-5
17-12-27 22,0014,9514,38-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,73-- -- --14,4011,8511,8019 16-4
17-12-27 26,0010,5511,22-- -- ----10,5510,5512 16-4
17-12-2728528,0010,359,77-- -- 9,6510,3510,3510,355 5-5
17-12-27 30,008,878,47-- -- ----8,878,874 6-5
17-12-27 35,005,855,82+0,03 +0,5% 5,656,206,105,5533 15:17
17-12-27 40,004,383,86-- -- ----4,384,367 5-5
17-12-27 45,002,752,56-- -- ----2,752,751 6-5
17-12-27850,002,051,71+0,06 +3,5% ----2,052,051 9-4
17-12-27 55,001,051,18-- -- ----1,051,052 17-4
17-12-27 60,000,900,79-- -- ----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?