Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 33,6033,38+0,22 +0,7% 33,6033,02349.80417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 136 (52 Calls, 84 Puts)
Totaal open interest bij opening 6.623 (186 Calls, 6.437 Puts)
Call / Put ratio 0,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--27,31-- -- --------0 --
19-06-26 7,00--26,31-- -- --------0 --
19-06-26 8,0022,0025,31-- -- ----22,0022,001 12-2
19-06-26 9,00--24,31-- -- --------0 --
19-06-26 10,0025,4523,31-- -- 23,3523,6525,4525,3035 16-4
19-06-26 12,0021,4021,31+0,09 +0,4% ----21,4021,4010 3-6
19-06-26 14,0021,0019,32-- -- ----21,0021,001 22-4
19-06-26 15,00--18,32-- -- --------0 --
19-06-26 16,0020,3517,32-- -- ----20,3520,351 24-4
19-06-26 17,0015,5016,32-- -- ----15,5015,501 26-2
19-06-264318,0017,3515,33-- -- 15,3515,6517,3517,3540 14-5
19-06-26 19,0017,9014,33-- -- 14,3514,6517,9017,902 14-4
19-06-26 20,0014,6513,34-- -- 13,3513,6514,6514,653 22-5
19-06-26 21,0015,8112,34-- -- ----16,1015,813 14-4
19-06-26 22,0014,0011,34-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2510,35-- -- ----12,2512,251 8-5
19-06-26 24,0011,259,35-- -- 9,359,6511,2511,252 16-4
19-06-26 25,008,358,35-- -- ----8,358,351 1-6
19-06-26 26,0011,007,36-- -- 7,357,6511,0011,001 13-4
19-06-26 27,0010,006,36-- -- ----10,0010,004 13-4
19-06-26 28,008,655,37-- -- ----8,658,6512 28-4
19-06-26 28,50--4,88-- -- --------0 --
19-06-26 29,006,804,39-- -- ----6,806,806 15-5
19-06-26 29,50--3,92-- -- --------0 --
19-06-26 30,003,953,42-- -- ----4,243,9513 2-6
19-06-26 31,004,352,54-- -- ----4,354,352 17-4
19-06-26 32,001,931,73-- -- 1,651,951,931,931 2-6
19-06-26 33,001,201,06-- -- 1,051,251,201,201 2-6
19-06-26 34,000,750,60-- -- ----0,800,7510 2-6
19-06-26 35,000,350,30+0,05 +16,7% ----0,350,309 3-6
19-06-26 36,000,300,14-- -- 0,04------1 2-6
19-06-26 37,000,110,06-- -- ----0,110,111 2-6
19-06-26 38,000,050,03-- -- --0,040,050,051 2-6
19-06-26 39,000,100,01-- -- ----0,100,102 25-5
19-06-26 40,000,050,03+0,02 +66,7% --0,50----1 2-6
19-06-261642,000,020,01-- -- ----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--13,36-- -- --------0 --
17-07-26 22,00--11,37-- -- --------0 --
17-07-26 24,00--9,38-- -- 9,409,75----0 --
17-07-26 25,00--8,40-- -- --------0 --
17-07-26 26,00--7,43-- -- --------0 --
17-07-26 27,00--6,49-- -- --------0 --
17-07-26 28,00--5,54-- -- 5,505,85----0 --
17-07-26 28,50--5,08-- -- --------0 --
17-07-26 29,00--4,62-- -- --------0 --
17-07-26 29,50--4,18-- -- --------0 --
17-07-26 30,00--3,74-- -- --------0 --
17-07-26 31,00--2,94-- -- 2,903,25----0 --
17-07-26 32,002,052,21-- -- ----2,052,052 28-5
17-07-26 33,001,901,59-- -- ----1,901,552 1-6
17-07-26 34,001,251,13-- -- ----1,301,2518 2-6
17-07-268435,001,100,77-- -- 0,750,901,101,1015 1-6
17-07-26 36,000,650,50+0,15 +30,0% --------2 3-6
17-07-26 37,000,550,34+0,21 +61,8% ----0,550,3310 3-6
17-07-26 38,000,200,22-- -- ----0,200,201 28-5
17-07-26 39,000,450,14-- -- ----0,450,455 22-5
17-07-26 40,000,120,09-- -- 0,020,130,120,128 28-5
17-07-26 42,000,050,03-- -- --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--13,41-- -- --------0 --
21-08-26 22,00--11,44-- -- --------0 --
21-08-26 24,00--9,49-- -- --------0 --
21-08-26 25,00--8,53-- -- --------0 --
21-08-26 26,00--7,58-- -- 7,408,05----0 --
21-08-26 27,00--6,66-- -- --------0 --
21-08-26 28,00--5,77-- -- --------0 --
21-08-26 28,50--5,34-- -- 5,155,80----0 --
21-08-26 29,00--4,92-- -- --------0 --
21-08-26 29,50--4,49-- -- 4,304,95----0 --
21-08-26 30,004,654,13-- -- 4,104,354,654,652 1-6
21-08-26 31,00--3,37-- -- --------0 --
21-08-26 32,00--2,73-- -- --------0 --
21-08-26 33,00--2,16-- -- --------0 --
21-08-26 34,001,761,68-- -- 1,651,851,761,761 1-6
21-08-26 35,00--1,31-- -- --------0 --
21-08-26 36,00--0,98-- -- --------3 28-5
21-08-26 37,000,750,750,00 0,0% ----0,750,752 3-6
21-08-26 38,000,700,56-- -- 0,500,650,700,701 1-6
21-08-26 39,000,650,43-- -- ----0,650,651 25-5
21-08-26 40,000,600,32-- -- ----0,600,601 26-5
21-08-26 42,000,400,17-- -- ----0,400,401 21-5
21-08-26 44,00--0,08-- -- 0,010,19----0 --
18-09-26 6,00--27,33-- -- --------0 --
18-09-26 7,00--26,33-- -- --------0 --
18-09-26 8,00--25,34-- -- --------0 --
18-09-26 9,00--24,34-- -- 24,1024,90----0 --
18-09-26 10,0014,7023,35-8,65 -37,0% ----14,7014,705 1-12
18-09-26 12,00--21,36-- -- --------0 --
18-09-26 14,00--19,37-- -- --------0 --
18-09-26 15,009,9318,37-8,44 -45,9% 18,1518,959,939,931 27-11
18-09-26 16,005,7517,38-11,63 -66,9% 17,1517,955,755,751 13-10
18-09-26 17,0011,6116,39-- -- ----11,6111,615 15-1
18-09-26 18,00--15,39-- -- --------0 --
18-09-26 19,005,6014,40-8,80 -61,1% ----5,605,601 18-12
18-09-26 20,0014,1013,41-- -- 13,1513,9514,1014,102 27-5
18-09-26 21,0013,8512,43-- -- ----13,8513,851 27-3
18-09-26 22,0014,9511,45-- -- ----14,9514,953 13-4
18-09-26 23,0010,8310,47-- -- ----10,8310,835 20-3
18-09-26 24,0011,129,51-- -- 9,459,8011,1711,127 16-4
18-09-26 25,009,708,56-- -- 8,508,859,709,702 20-4
18-09-26 26,008,007,64-- -- ----8,008,001 2-6
18-09-26 27,008,456,72-- -- 6,657,008,458,452 16-4
18-09-26 28,007,395,86-- -- ----7,397,392 16-4
18-09-26 29,007,145,02-- -- ----7,147,141 20-5
18-09-26 30,004,904,26-- -- ----4,904,859 1-6
18-09-26 32,003,052,95-- -- ----3,403,0526 2-6
18-09-26 34,002,151,93-- -- ----2,252,154 1-6
18-09-26 35,001,601,53+0,07 +4,6% 1,502,201,601,604 3-6
18-09-26 36,000,951,23-- -- ----0,950,951 29-5
18-09-26 38,000,950,76-- -- --1,250,950,951 1-6
18-09-26 40,000,490,45-- -- ----0,490,492 2-6
18-09-26 42,000,250,27-- -- ----0,250,251 27-5
18-09-26 45,000,650,13-- -- ----0,650,655 10-4
18-09-26 50,000,050,03-- -- ----0,050,055 1-6
18-09-26 55,00--0,01-- -- --------0 --
18-12-26 8,00--25,34-- -- --------0 --
18-12-26 9,00--24,34-- -- --------0 --
18-12-26 10,0023,8023,35-- -- ----23,8023,801 27-5
18-12-26 12,00--21,36-- -- --------0 --
18-12-26 14,0010,8819,37-- -- ----10,8810,881 7-1
18-12-26 16,0019,0017,38-- -- 17,4017,7019,0019,001 17-4
18-12-26 18,0017,0015,41-- -- ----17,0017,001 21-5
18-12-26 19,0018,0014,43-- -- ----18,0018,002 27-4
18-12-26 20,0016,2013,45-- -- ----16,2016,203 4-5
18-12-26 21,0013,5012,48-- -- 12,2513,0513,5013,502 24-3
18-12-26 22,0010,7511,53-- -- 11,4511,8510,7510,751 29-5
18-12-26 23,009,6510,60-- -- ----9,659,651 27-2
18-12-26 24,0012,909,67-- -- ----12,9012,901 5-5
18-12-26 25,0010,458,80-- -- 8,709,1010,4510,453 21-5
18-12-26 26,009,757,91-- -- ----9,759,755 8-5
18-12-26 27,007,257,10-- -- ----7,257,254 2-6
18-12-26 28,005,506,30-- -- ----5,505,501 29-5
18-12-26 29,008,435,57-- -- ----8,438,4340 30-4
18-12-26 30,005,004,89+0,11 +2,2% ----5,005,002 3-6
18-12-26 32,003,753,69+0,06 +1,6% ----3,753,751 3-6
18-12-26 34,003,052,72-- -- ----3,053,052 1-6
18-12-26 35,002,502,30-- -- ----2,502,4515 1-6
18-12-26 36,002,101,98-- -- 2,002,152,102,101 2-6
18-12-26 38,001,551,43-- -- ----1,551,552 2-6
18-12-26 40,001,101,00+0,10 +10,0% 0,802,501,100,954 3-6
18-12-26 42,000,600,72-- -- ----0,600,6018 29-5
18-12-26 45,000,600,44-- -- 0,400,550,600,6017 27-5
18-12-26 50,000,200,19-- -- ----0,200,2011 29-5
18-12-26 55,000,320,08-- -- ----0,320,321 8-4
19-03-27 16,00--17,40-- -- 17,1018,05----0 --
19-03-27 18,00--15,46-- -- --------0 --
19-03-27 20,00--13,57-- -- --------0 --
19-03-27 22,00--11,75-- -- 11,5012,30----0 --
19-03-27 24,00--10,03-- -- --------0 --
19-03-27 26,009,758,38-- -- ----9,759,755 17-4
19-03-27 27,00--7,65-- -- --------0 --
19-03-27 28,00--6,91-- -- 6,607,40----0 --
19-03-27 29,007,656,23-- -- ----7,657,6560 20-4
19-03-27 30,005,655,58-- -- ----5,655,651 27-5
19-03-27 32,004,904,44-- -- ----4,904,907 2-6
19-03-27 34,003,653,48+0,17 +4,9% 3,453,653,653,653 3-6
19-03-27 36,004,552,71-- -- --------2 18-5
19-03-27 38,002,122,07-- -- ----2,122,124 2-6
19-03-27 40,001,451,58-- -- ----1,451,406 29-5
19-03-27 42,001,451,23-- -- 1,151,351,451,454 1-6
19-03-27 45,001,250,82-- -- 0,750,951,251,251 22-5
19-03-27 50,000,500,46-- -- ----0,500,501 27-5
19-03-27 55,000,420,25-- -- ----0,420,422 15-5
18-06-27 10,00--23,35-- -- 22,7524,20----0 --
18-06-27 12,00--21,36-- -- --------0 --
18-06-27 14,0016,6119,38-- -- ----16,6116,611 26-1
18-06-27 16,0015,0017,42-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2515,49-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4013,63-- -- ----15,4015,401 22-4
18-06-27 22,0014,9511,89-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5010,19-- -- ----12,5012,501 18-5
18-06-27 26,008,508,64-- -- 8,608,908,508,501 27-5
18-06-27 28,007,207,19+0,01 +0,1% 7,107,607,257,202 3-6
18-06-27 30,006,105,92-- -- ----6,156,105 2-6
18-06-27 35,003,403,46-- -- 3,453,653,403,401 2-6
18-06-27 40,002,152,00-- -- ----2,202,1515 2-6
18-06-271745,001,251,140,00 0,0% ----1,251,251 2-6
18-06-27 50,000,850,66-- -- ----0,850,851 1-6
18-06-27 55,000,800,39-- -- ----0,800,801 23-4
18-06-27 60,000,290,25-- -- ----0,290,291 13-3
17-12-27 15,0020,4418,38-- -- ----20,4420,441 15-4
17-12-27 16,0019,4417,42-- -- 16,9018,2519,4419,441 15-4
17-12-27 18,0018,7015,53-- -- ----18,7018,702 10-4
17-12-27 20,0013,3013,75-- -- ----13,3013,3010 28-5
17-12-27 22,0014,9512,06-- -- ----14,9514,802 9-4
17-12-27 24,0010,6010,48+0,12 +1,1% 10,1011,2010,6010,601 3-6
17-12-27 26,009,479,04-- -- ----9,479,472 2-6
17-12-27 28,008,327,71-- -- ----8,338,3210 1-6
17-12-27 30,007,006,48-- -- ----7,007,0011 1-6
17-12-27 35,004,654,13-- -- --4,504,704,653 1-6
17-12-27 40,002,902,61-- -- ----2,902,902 1-6
17-12-272145,001,751,70+0,05 +2,9% 1,502,051,751,752 3-6
17-12-27 50,002,051,14-- -- 0,851,402,052,051 9-4
17-12-27 55,001,050,76-- -- 0,481,001,051,052 17-4
17-12-27 60,000,900,54-- -- 0,340,95----10 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?