Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 32,8232,38+0,44 +1,4% 33,0232,06450.77717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-11-2026)
Totaal volume 358 (221 Calls, 137 Puts)
Totaal open interest bij opening 5.248 (2.940 Calls, 2.308 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,00--12,40-- -- 12,7013,20----0 --
20-11-26 22,00--10,40-- -- 10,7011,15----0 --
20-11-26 24,00--8,41-- -- 8,759,20----0 --
20-11-26 25,00--7,41-- -- 7,808,10----0 --
20-11-26 26,00--6,43-- -- 6,807,10----0 --
20-11-26 27,00--5,46-- -- 5,856,10----0 --
20-11-26 28,00--4,52-- -- 4,855,15----0 --
20-11-26 28,50--4,06-- -- 4,404,65----0 --
20-11-26 29,00--3,61-- -- 3,904,20----0 --
20-11-26 29,40------ -- 3,553,90----0 --
20-11-26 29,50--3,21-- -- 3,453,75----0 --
20-11-26 29,60------ -- 3,353,75----0 --
20-11-26 29,80--2,96-- -- 3,203,55----0 --
20-11-26 30,005,352,79-- -- 3,053,305,355,351 21-10
20-11-26 30,50--2,42-- -- 2,602,95----0 --
20-11-26 31,004,472,03-- -- 2,252,454,474,473 7-10
20-11-26 31,50--1,70-- -- 1,802,15----0 --
20-11-26 32,001,351,350,00 0,0% 1,551,751,351,355 09:35
20-11-26732,501,101,09+0,18 +16,5% 1,251,451,101,102 14:25
20-11-26 33,000,750,84-- -- 0,951,200,750,755 6-11
20-11-26 33,50--0,69-- -- 0,750,95----0 --
20-11-2620434,000,550,52+0,03 +5,8% 0,550,750,550,553 11:30
20-11-26434,500,500,41+0,09 +22,0% 0,440,600,500,403 17:02
20-11-26 35,000,380,32+0,06 +18,8% 0,290,400,380,3010 16:38
20-11-2619836,000,210,18+0,03 +16,7% 0,180,270,210,2116 16:06
20-11-2641137,000,100,10-- -- 0,050,160,100,104 6-11
20-11-26 38,000,080,05-- -- 0,010,110,080,081 6-11
20-11-26 39,000,030,02-- -- --0,090,050,034 5-11
20-11-26 40,000,210,01-- -- --0,08----10 30-10
20-11-261142,000,020,01+0,01 +100,0% --0,140,020,021 15:22
20-11-26 44,00--0,02-- -- --------0 --
20-11-26 46,00--0,01-- -- --------0 --
18-12-26 8,00--24,41-- -- 24,8025,10----0 --
18-12-26 9,00--23,41-- -- --------0 --
18-12-26 10,0022,5022,41-- -- ----22,5022,5020 7-8
18-12-26 12,00--20,42-- -- 20,8021,10----0 --
18-12-26 14,0021,3018,43-- -- 18,8519,1021,3521,3040 13-8
18-12-26 16,0019,5216,43-- -- 16,8517,1019,5219,521 19-10
18-12-26 18,0018,2514,44-- -- 14,8515,1518,2518,2530 13-10
18-12-26 19,0012,8013,44-- -- 13,8514,15----0 3-8
18-12-26 20,0014,7512,45-- -- ----14,7514,751 30-10
18-12-26 21,0013,5011,45-- -- 11,8512,15----0 24-3
18-12-26 22,0013,2010,46-- -- 10,9011,1513,4513,202 19-10
18-12-26 23,0010,309,46-- -- 9,8510,15----0 15-6
18-12-26 24,0011,008,48-- -- ----11,0011,002 6-10
18-12-26 25,0010,857,51-- -- 7,958,20----0 11-9
18-12-26 26,0010,846,55-- -- --------0 17-9
18-12-26 27,007,235,63-- -- ----7,237,232 26-10
18-12-26 28,005,404,75-- -- ----5,405,401 5-11
18-12-26 28,50--4,34-- -- 4,655,00----0 --
18-12-26 29,007,103,95-- -- ----7,107,101 15-9
18-12-26 29,50--3,55-- -- 3,804,10----0 --
18-12-2637430,003,053,15-- -- 3,403,703,053,052 6-11
18-12-26 31,002,652,47+0,18 +7,3% 2,652,902,652,651 15:08
18-12-26 32,001,801,89-0,09 -4,8% 2,002,301,801,802 14:02
18-12-26 33,001,551,36-- -- 1,551,701,551,554 5-11
18-12-26 34,001,010,96+0,05 +5,2% ----1,011,013 11:37
18-12-26 35,000,650,68-0,03 -4,4% 0,700,900,750,6519 12:34
18-12-2654236,000,480,41+0,07 +17,1% 0,490,65----2 16:31
18-12-26 37,000,380,30+0,08 +26,7% 0,310,45----1 16:31
18-12-2642338,000,200,24-0,04 -16,7% 0,190,300,200,205 09:12
18-12-26 39,000,350,14-- -- 0,110,200,350,351 2-11
18-12-26 40,000,120,09+0,03 +33,3% 0,030,350,120,102 16:13
18-12-26 42,000,080,03-- -- --0,800,080,082 5-11
18-12-26 44,000,050,01-- -- --0,080,050,051 3-11
18-12-26 45,000,200,01-- -- --0,09----1 25-9
18-12-261046,000,110,02-- -- ----0,110,1110 28-10
18-12-26 50,000,070,01-- -- ----0,070,073 23-9
18-12-2617655,000,320,01-- -- --------2 18-9
15-01-27 18,00------ -- 14,8015,25----0 --
15-01-27 20,00--12,50-- -- 12,9013,20----0 --
15-01-27 22,00--10,53-- -- 10,9511,25----0 --
15-01-27 24,00--8,59-- -- 9,009,30----0 --
15-01-27 25,00--7,67-- -- 8,058,30----0 --
15-01-27 26,00--6,76-- -- 7,107,40----0 --
15-01-27 27,00--5,85-- -- 6,156,45----0 --
15-01-27 28,00--4,96-- -- 5,305,60----0 --
15-01-27 28,50--4,60-- -- 4,805,15----0 --
15-01-27 29,00--4,17-- -- 4,454,75----0 --
15-01-27 29,50--3,82-- -- 4,054,35----0 --
15-01-27 30,00--3,44-- -- 3,653,95----0 --
15-01-27 31,00--2,79-- -- 2,953,20----0 --
15-01-27 32,002,162,17-0,01 -0,5% 2,302,552,162,161 09:01
15-01-27 33,001,601,66-0,06 -3,6% 1,752,001,601,601 12:31
15-01-27434,001,901,24+0,15 +12,1% 1,301,502,001,902 3-11
15-01-27 35,000,850,93-0,08 -8,6% 0,951,150,850,851 09:19
15-01-27 36,000,850,67+0,18 +26,9% 0,650,850,850,852 14:24
15-01-27 37,000,600,49-- -- 0,460,650,600,602 5-11
15-01-27 38,000,850,35-- -- 0,300,470,850,851 2-11
15-01-27 39,00--0,26-- -- 0,200,35----0 --
15-01-27 40,00--0,19-- -- 0,130,26----0 --
15-01-27 42,00--0,09-- -- 0,020,17----0 --
15-01-27 44,00--0,04-- -- --0,12----0 --
19-03-27 16,0020,9016,56-- -- 17,0017,30----0 16-9
19-03-27 18,0017,6714,59-- -- ----17,6717,671 19-10
19-03-27 20,0015,8512,65-- -- 13,1013,4015,8515,852 14-8
19-03-27 22,00--10,78-- -- 11,1011,45----0 --
19-03-27 24,00--8,94-- -- 9,259,60----0 --
19-03-27325,0010,958,03+0,44 +5,5% 8,358,65----0 15-9
19-03-27 26,008,507,19-- -- ----8,508,502 26-10
19-03-27 27,005,966,35-- -- 6,656,905,965,963 25-6
19-03-27 28,005,405,56-0,16 -2,9% 5,856,105,405,351 16:57
19-03-27 29,004,704,84-- -- 5,105,354,704,703 6-11
19-03-27 30,004,604,11-- -- ----4,604,601 5-11
19-03-27 32,002,902,92-0,02 -0,7% 3,153,352,902,902 14:02
19-03-27 34,002,302,05+0,25 +12,2% 2,152,402,302,302 13:03
19-03-2720636,001,561,38-- -- 1,451,65----2 6-11
19-03-27 38,000,850,87-0,02 -2,3% ----0,850,859 14:24
19-03-27 40,000,600,57+0,03 +5,3% 0,550,750,600,606 10:09
19-03-27 42,000,800,36-- -- 0,350,470,800,8012 28-10
19-03-27 44,000,400,23-- -- 0,210,32----2 6-11
19-03-27 45,000,700,20-- -- 0,160,280,700,702 23-9
19-03-27 50,000,220,05-- -- 0,010,140,220,221 5-10
19-03-27 55,000,130,01-- -- ----0,130,132 7-9
18-06-27 10,00--22,51-- -- 22,8523,25----0 --
18-06-27 12,00--20,53-- -- --------0 --
18-06-27 14,0021,6518,56-- -- 18,9519,35----0 20-8
18-06-27 16,0015,0016,60+0,45 +2,7% --------0 28-1
18-06-27 18,0017,2514,67-- -- 15,0015,40----0 16-4
18-06-27 20,0015,9012,77-- -- 13,1513,50----2 24-9
18-06-27 22,0015,0010,92-- -- ----15,0015,001 8-9
18-06-27 24,0011,809,12-- -- 9,459,80----2 23-10
18-06-27 25,00--8,31-- -- 8,558,95----0 --
18-06-27 26,0011,227,47-- -- 7,758,1011,2211,22100 16-9
18-06-27 27,008,676,70-- -- 6,957,30----0 6-8
18-06-27 28,005,805,97-- -- 6,256,555,805,803 6-11
18-06-27 29,00--5,28-- -- --------0 --
18-06-27 30,004,554,65-- -- 4,855,204,554,556 6-11
18-06-27 32,004,453,53-- -- 3,704,00----1 6-11
18-06-27 34,003,502,63-- -- 2,753,05----25 5-11
18-06-27 35,002,312,24+0,07 +3,1% 2,402,652,312,3111 12:31
18-06-27 36,002,001,94+0,06 +3,1% 2,052,30----1 16:20
18-06-27 38,001,501,43+0,07 +4,9% ----1,501,507 15:03
18-06-27 40,001,251,05-- -- 1,051,251,251,252 4-11
18-06-27 42,001,400,74-- -- 0,750,901,401,401 19-10
18-06-27 44,00--0,52-- -- 0,500,70----1 3-11
18-06-27 45,001,210,45-- -- 0,440,60----1 13-10
18-06-27 50,000,690,21-- -- 0,150,310,690,693 13-8
18-06-27 55,000,800,16-- -- 0,090,21----0 23-4
18-06-27 60,000,220,07-- -- 0,010,170,220,221 9-9
17-09-27 16,00------ -- 16,7017,65----0 --
17-09-27 18,00--14,70-- -- 15,0015,45----0 --
17-09-27 20,00--12,81-- -- 13,1513,55----0 --
17-09-27 22,00--11,02-- -- 11,3511,70----1 09:12
17-09-27 24,00--9,31-- -- 9,6010,00----0 --
17-09-27 26,00--7,73-- -- 7,958,40----0 --
17-09-27 27,00--6,99-- -- 7,257,65----0 --
17-09-27 28,00--6,33-- -- 6,556,95----0 --
17-09-27 29,00--5,67-- -- 5,856,25----0 --
17-09-27 30,006,145,08-- -- 5,255,656,146,14100 3-11
17-09-27 32,00--4,03-- -- 4,154,50----0 --
17-09-27 34,003,003,15-- -- 3,253,603,003,004 6-11
17-09-27 36,003,112,44-- -- 2,552,803,113,111 26-10
17-09-27 38,003,101,88-- -- 1,952,203,303,102 29-10
17-09-27 40,002,501,48-- -- 1,501,752,502,503 19-10
17-09-27 42,001,451,13-- -- 1,101,401,451,451 26-10
17-09-27 44,00--0,87-- -- 0,851,10----0 --
17-09-27 45,00--0,77-- -- 0,701,00----0 --
17-09-27 50,00--0,39-- -- 0,350,55----1 25-9
17-09-27 55,00--0,19-- -- 0,120,36----0 --
17-12-27 15,0019,8517,60-- -- 17,9518,4019,8519,851 30-10
17-12-27 16,0019,4416,65-- -- 16,9017,50----0 15-4
17-12-27 18,0018,7014,76-- -- 15,0015,60----0 10-4
17-12-27 20,0016,5912,90-- -- --------0 18-8
17-12-27 22,0012,6811,15-- -- 11,5011,9512,6812,681 3-11
17-12-277824,0012,659,53-- -- 9,8010,30----0 17-8
17-12-27 26,009,808,06-- -- 8,258,759,809,8030 27-10
17-12-27 28,008,206,72-- -- --------1 3-11
17-12-27 30,005,905,55+0,35 +6,3% 5,706,055,905,505 16:43
17-12-27 35,003,603,25+0,35 +10,8% ----3,603,6010 16:39
17-12-27 40,002,001,86+0,14 +7,5% 1,902,202,102,0046 16:42
17-12-276045,001,051,07-- -- 1,051,351,051,051 6-11
17-12-27 50,001,050,64+0,41 +64,1% 0,550,851,051,051 16:12
17-12-27 55,000,750,38-- -- 0,310,550,750,751 6-8
17-12-27 60,000,360,23-- -- 0,130,390,360,361 26-10
16-06-28 20,0015,4013,08-- -- --------1 1-10
16-06-28922,0014,7011,45+0,44 +3,8% 11,6512,4514,7014,701 29-10
16-06-28 24,0011,389,99-- -- 10,2510,9011,3811,381 3-11
16-06-28 25,00--9,28-- -- 9,4010,20----0 --
16-06-28 26,008,208,61-- -- 8,759,508,208,202 3-8
16-06-28 28,0011,077,37-- -- 7,558,20----0 29-9
16-06-2821330,006,606,25+0,35 +5,6% 6,457,006,606,603 17:05
16-06-28 35,003,994,06-- -- --8,353,993,99100 6-11
16-06-28 40,002,852,61+0,24 +9,2% 2,603,102,852,8535 16:41
16-06-28 45,002,971,70-- -- 1,652,102,972,974 14-10
16-06-28 50,002,151,10-- -- 0,951,45----0 29-9
16-06-28755,001,550,72+0,03 +4,2% 0,551,00----2 3-9
16-06-28 60,000,500,47+0,03 +6,4% ----0,500,501 15:45
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?