Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,0235,90+0,12 +0,3% 36,5035,77148.22515:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 484 (364 Calls, 120 Puts)
Totaal open interest bij opening 7.330 (1.892 Calls, 5.438 Puts)
Call / Put ratio 3,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,31-- -- --------0 --
15-05-26 20,00--15,32-- -- --------0 --
15-05-26 22,00--13,33-- -- --------0 --
15-05-26 23,00--12,34-- -- --------0 --
15-05-26 24,009,9511,34-- -- ----9,959,902 20-3
15-05-26 25,00--10,34-- -- --------0 --
15-05-26 26,009,149,34-- -- ----9,149,142 16-4
15-05-26 27,008,088,34-- -- ----8,088,081 16-4
15-05-26 27,50--7,84-- -- --------0 --
15-05-26 28,007,347,34-- -- ----7,347,3417 15-4
15-05-26 28,505,576,84-- -- ----5,575,575 20-3
15-05-26 29,005,156,34-- -- ----5,155,156 17-4
15-05-26 29,503,555,84-- -- ----3,553,5510 27-2
15-05-26 30,002,905,35-- -- ----2,902,903 10-3
15-05-26 31,004,434,35-- -- ----4,434,4315 15-4
15-05-26 32,003,903,38-- -- ----3,903,901 7-5
15-05-26 32,504,002,89-- -- ----4,003,054 7-5
15-05-26 33,003,752,41-- -- ----3,753,751 30-4
15-05-26 33,50--1,96-- -- --------0 --
15-05-26 34,001,001,54-- -- ----1,001,001 8-5
15-05-26 34,501,001,15-- -- 0,90--1,001,001 8-5
15-05-26 35,000,600,81-- -- ----0,600,3931 8-5
15-05-26 35,500,500,54-0,04 -7,4% ----0,500,3812 11-5
15-05-26 36,000,580,33+0,25 +75,8% ----0,580,1828 17:08
15-05-26 36,500,200,21-0,01 -4,8% ----0,200,207 11-5
15-05-26 37,000,180,12+0,06 +50,0% --0,250,180,1632 17:24
15-05-26 37,50--0,07-- -- --------0 --
15-05-26 38,000,020,04-- -- ----0,100,025 8-5
15-05-26 38,50--0,02-- -- --------0 --
15-05-26 39,000,060,01-- -- --0,750,060,063 8-5
15-05-2612140,000,010,02-0,01 -50,0% ----0,010,011 11-5
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--29,32-- -- --------0 --
19-06-26 7,00--28,32-- -- --------0 --
19-06-26 8,0022,0027,32+0,60 +2,2% ----22,0022,001 12-2
19-06-26 9,00--26,32-- -- --------0 --
19-06-26 10,0025,4525,33-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,33-11,78 -50,5% ----11,5511,5520 20-6
19-06-26 14,0021,0021,34-- -- ----21,0021,001 22-4
19-06-26 15,00--20,34-- -- --------0 --
19-06-26 16,0020,3519,34-- -- ----20,3520,351 24-4
19-06-26 17,0015,5018,35-- -- ----15,5015,501 26-2
19-06-264318,0017,4517,35+0,60 +3,5% --19,9017,4517,12608 16-4
19-06-26 19,0017,9016,35-- -- ----17,9017,902 14-4
19-06-26 20,0015,1515,36-- -- ----15,1515,155 16-4
19-06-26 21,0015,8114,36-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,36-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,36-- -- ----12,2512,251 8-5
19-06-26 24,0011,2511,37-- -- ----11,2511,252 16-4
19-06-26 25,0010,7010,38-- -- ----10,7010,701 7-5
19-06-26 26,0011,009,39-- -- ----11,0011,001 13-4
19-06-26 27,0010,008,42+0,58 +6,9% ----10,0010,004 13-4
19-06-26 28,008,657,45-- -- ----8,658,6512 28-4
19-06-26 28,50--6,97-- -- --------0 --
19-06-26 29,005,356,49-- -- ----5,355,3510 20-3
19-06-26 29,50--6,02-- -- --------0 --
19-06-26 30,006,555,55-- -- ----6,556,553 7-5
19-06-26 31,004,354,63-- -- ----4,354,352 17-4
19-06-26 32,005,353,76-- -- ----5,405,355 13-4
19-06-262133,004,102,93+0,48 +16,4% ----4,104,1010 4-5
19-06-2617834,002,752,23+0,40 +17,9% ----2,752,753 17:03
19-06-26 35,001,501,62-- -- ----1,651,2055 8-5
19-06-26 36,001,451,17+0,28 +23,9% ----1,451,15174 11-5
19-06-26 37,000,800,78-- -- --1,500,800,805 8-5
19-06-26 38,000,500,52-- -- ----0,500,3514 8-5
19-06-26 39,000,300,34-0,04 -11,8% ----0,300,308 11-5
19-06-26 40,000,240,21+0,03 +14,3% ----0,240,242 11-5
19-06-26 42,000,120,08-- -- ----0,120,121 8-5
19-06-26 44,000,150,02-- -- ----0,150,152 8-4
19-06-26 45,000,240,01-- -- ----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--0,01-- -- --------0 --
17-07-26 20,00--15,39-- -- --------0 --
17-07-26 22,00--13,41-- -- --------0 --
17-07-26 24,00--11,42-- -- --------0 --
17-07-26 25,00--10,44-- -- --------0 --
17-07-26 26,00--9,46-- -- --------0 --
17-07-26 27,00--8,51-- -- --------0 --
17-07-26 28,00--7,57-- -- --------0 --
17-07-26 29,00--6,66-- -- --------0 --
17-07-26 29,50--6,20-- -- --------0 --
17-07-26 30,00--5,75-- -- --------0 --
17-07-26 31,00--4,88-- -- --------0 --
17-07-26 32,00--4,06-- -- --------0 --
17-07-26 33,003,453,31-- -- ----3,453,4510 7-5
17-07-26 34,003,452,63-- -- ----3,653,454 6-5
17-07-26 35,002,002,03-- -- ----2,001,6015 8-5
17-07-26 36,002,251,58-- -- ----2,252,2510 29-4
17-07-26 37,001,451,15-- -- ----1,451,451 7-5
17-07-26 38,000,800,85-- -- ----0,800,6020 8-5
17-07-26 39,000,750,62+0,13 +21,0% ----0,750,751 11-5
17-07-26 40,000,700,44-- -- --1,100,700,7010 6-5
17-07-26 42,000,250,22+0,03 +13,6% --0,300,300,255 17:14
17-07-26 44,00--0,10-- -- --------0 --
17-07-26 46,000,090,05-- -- ----0,090,092 7-5
18-09-26 6,00--29,34-- -- --------0 --
18-09-26 7,00--28,35-- -- --------0 --
18-09-26 8,00--27,35-- -- --------0 --
18-09-26 9,00--26,36-- -- --------0 --
18-09-26 10,0014,7025,37+0,59 +2,3% ----14,7014,705 1-12
18-09-26 12,00--23,38-- -- --------0 --
18-09-26 14,00--21,39-- -- --------0 --
18-09-26 15,009,9320,40-10,47 -51,3% ----9,939,931 27-11
18-09-26 16,005,7519,41-13,66 -70,4% ----5,755,751 13-10
18-09-26 17,0011,6118,42-- -- ----11,6111,615 15-1
18-09-26 18,00--17,43-- -- --------0 --
18-09-26 19,005,6016,44-10,84 -65,9% ----5,605,601 18-12
18-09-26 20,0015,6315,46-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8514,48-- -- ----13,8513,851 27-3
18-09-26 22,0014,9513,50-- -- ----14,9514,953 13-4
18-09-26 23,0010,8312,53-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,56-- -- ----11,1711,127 16-4
18-09-26 25,009,7010,60-- -- ----9,709,702 20-4
18-09-26 26,009,229,65-- -- ----9,229,19326 16-4
18-09-26 27,008,458,73-- -- ----8,458,452 16-4
18-09-26 28,007,397,84-- -- ----7,397,392 16-4
18-09-26 29,006,876,95-- -- ----6,876,873 15-4
18-09-26 30,007,006,12-- -- ----7,007,005 7-5
18-09-26 32,005,404,60-- -- ----5,405,402 6-5
18-09-26 34,002,853,32-- -- ----3,052,805 8-5
18-09-26 35,002,302,77-- -- ----2,302,302 8-5
18-09-26 36,002,552,30-- -- ----3,052,5516 6-5
18-09-2619038,001,601,55+0,23 +14,8% ----1,601,601 11-5
18-09-26 40,001,001,04-- -- ----1,001,005 8-5
18-09-26 42,000,650,66-- -- ----0,650,651 8-5
18-09-26 45,000,650,36-- -- ----0,650,655 10-4
18-09-26 50,000,120,12-- -- ----0,120,121 8-5
18-09-26 55,00--0,03-- -- --------0 --
18-12-26 8,00--27,35-- -- --------0 --
18-12-26 9,00--26,36-- -- --------0 --
18-12-26 10,0024,5525,37-- -- ----24,5524,551 8-5
18-12-26 12,00--23,38-- -- --------0 --
18-12-26 14,0010,8821,40-- -- ----10,8810,881 7-1
18-12-26 16,0019,0019,41-- -- ----19,0019,001 17-4
18-12-26 18,0017,5017,44-- -- 17,00--17,5017,501 7-5
18-12-26 19,0018,0016,47-- -- ----18,0018,002 27-4
18-12-26 20,0016,2015,50-- -- ----16,2016,203 4-5
18-12-26 21,0013,5014,53-- -- ----13,5013,502 24-3
18-12-26 22,0014,3013,57-- -- ----14,3014,304 7-5
18-12-26 23,009,6512,63-- -- ----9,659,651 27-2
18-12-2698024,0012,9011,70+0,56 +4,8% ----12,9012,901 5-5
18-12-26 25,0011,4010,79-- -- ----11,4011,401 7-5
18-12-26 26,009,759,92-- -- ----9,759,755 8-5
18-12-2617327,008,559,02+0,54 +6,0% ----8,558,5511 27-3
18-12-26 28,007,958,21-0,26 -3,2% ----7,957,951 11-5
18-12-26 29,008,437,41-- -- ----8,438,4340 30-4
18-12-26 30,006,826,66+0,16 +2,4% ----6,826,8212 11-5
18-12-26 32,004,695,31-- -- ----4,694,682 8-5
18-12-26 34,004,504,10-- -- ----4,504,5014 6-5
18-12-26 35,003,653,61-- -- ----3,653,651 7-5
18-12-269336,003,153,15+0,30 +9,5% ----3,153,152 8-5
18-12-26 38,002,102,39-- -- ----2,102,105 8-5
18-12-26 40,002,001,80+0,20 +11,1% 0,902,252,001,8020 11-5
18-12-26 42,001,751,34-- -- ----1,751,755 6-5
18-12-26 45,001,050,86-- -- ----1,051,053 7-5
18-12-26 50,000,380,41-- -- ----0,380,3830 8-5
18-12-26 55,000,320,19-- -- ----0,320,321 8-4
19-03-27 18,00--17,50-- -- --------0 --
19-03-27 20,00--15,59-- -- --------0 --
19-03-27 22,00--13,74-- -- --------0 --
19-03-27 24,00--11,99-- -- --------0 --
19-03-27526,009,7510,27+0,58 +5,6% ----9,759,755 17-4
19-03-27 27,00--9,49-- -- --------0 --
19-03-27 28,00--8,71-- -- --------0 --
19-03-276029,007,657,97+0,49 +6,1% ----7,657,6560 20-4
19-03-27 30,006,877,29-- -- ----6,926,85330 16-4
19-03-27 32,005,755,99-- -- ----5,755,759 8-5
19-03-27 34,005,404,84-- -- ----5,405,254 23-4
19-03-27 36,004,553,88-- -- ----4,554,551 7-5
19-03-27 38,003,603,09-- -- ----3,603,601 7-5
19-03-27 40,002,752,45-- -- ----2,752,5020 7-5
19-03-27 42,002,101,90-- -- ----2,102,0522 7-5
19-03-27 45,001,501,34-- -- ----1,501,502 7-5
19-03-27 50,000,800,73-- -- ----0,800,8010 7-5
19-03-27 55,00--0,41-- -- --------0 --
18-06-27 10,00--25,37-- -- --------0 --
18-06-27 12,00--23,38-- -- --------0 --
18-06-27 14,0016,6121,41-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,45-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2517,53-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4015,65-- -- ----15,4015,401 22-4
18-06-27 22,0014,9513,82-- -- --16,0014,9514,951 4-5
18-06-27 24,0011,8012,13-- -- ----11,8011,802 15-4
18-06-27 26,0010,8710,50-- -- ----10,8710,8787 7-5
18-06-27 28,008,498,96-- -- ----8,498,492 8-5
18-06-27 30,008,737,58-- -- ----8,738,492 5-5
18-06-27 35,004,344,74-- -- ----4,344,342 8-5
18-06-27 40,002,922,89+0,03 +1,0% ----2,922,9212 11-5
18-06-27 45,002,101,74-- -- ----2,102,101 9-4
18-06-27 50,001,051,01-- -- ----1,051,053 22-4
18-06-27 55,000,800,61-- -- ----0,800,801 23-4
18-06-27760,000,290,40+0,03 +7,5% ----0,290,291 13-3
17-12-27 15,0020,4420,42-- -- ----20,4420,441 15-4
17-12-27 16,0019,4419,45-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,56-- -- ----18,7018,702 10-4
17-12-27 20,0017,0515,73-- -- ----17,0517,051 5-5
17-12-27 22,0014,9514,03-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,41-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2510,89+0,36 +3,3% ----11,2511,2510 11-5
17-12-27 28,009,559,49-- -- ----9,559,552 8-5
17-12-27 30,008,878,22-- -- ----8,878,874 6-5
17-12-27 35,004,905,57-- -- ----5,604,9027 8-5
17-12-27 40,003,753,68+0,07 +1,9% ----3,783,7535 11-5
17-12-27 45,002,752,40-- -- ----2,752,751 6-5
17-12-27 50,002,051,57-- -- ----2,052,051 9-4
17-12-27 55,001,051,06-- -- ----1,051,052 17-4
17-12-27 60,000,900,76-- -- ----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?