Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,9636,76+0,20 +0,5% 37,3836,88629.00117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 391 (272 Calls, 119 Puts)
Totaal open interest bij opening 5.467 (809 Calls, 4.658 Puts)
Call / Put ratio 2,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--25,00-- -- --------0 --
17-04-26 14,00--23,00-- -- --------0 --
17-04-26 16,00--21,00-- -- --------0 --
17-04-26 18,00--19,00-- -- --------0 --
17-04-26 20,00--17,00-- -- --------0 --
17-04-26 21,00--16,00-- -- --------0 --
17-04-26 22,0012,1715,01-- -- ----12,1712,171 20-3
17-04-26 23,00--14,01-- -- --------0 --
17-04-26 24,0010,3313,01-- -- ----10,3310,332 24-3
17-04-26 25,0011,9512,01-- -- ----11,9511,951 7-4
17-04-26 25,509,3711,51-- -- ----9,379,371 27-3
17-04-26 26,004,7511,01-- -- ----4,754,7510 16-2
17-04-26 26,504,0010,51-- -- ----4,003,8030 16-2
17-04-26 27,004,3010,01-- -- ----4,304,301 19-2
17-04-2614027,503,859,51-0,24 -2,5% ----3,853,8510 23-2
17-04-26 28,006,479,01-- -- ----6,476,4720 19-3
17-04-262028,504,358,51-0,24 -2,8% ----4,354,351 10-3
17-04-264129,005,108,01-0,24 -3,0% ----5,105,101 20-3
17-04-26 29,505,007,51-- -- ----5,005,001 19-3
17-04-26 30,006,197,01-- -- ----6,196,191 9-4
17-04-26 31,003,806,01-- -- ----3,803,8010 8-4
17-04-26 32,004,655,02-- -- ----4,654,651 9-4
17-04-26 32,50--4,52-- -- --------0 --
17-04-26 33,003,704,03-- -- ----3,703,702 9-4
17-04-26 33,50--3,54-- -- --------0 --
17-04-26 34,002,663,06-0,40 -13,1% ----2,902,667 10-4
17-04-26 34,502,002,57-- -- ----2,002,005 9-4
17-04-26 35,000,702,10-- -- ----0,700,6512 8-4
17-04-26 35,501,751,66+0,09 +5,4% ----1,751,753 10-4
17-04-26 36,001,201,26-0,06 -4,8% ----1,201,2010 10-4
17-04-26 36,500,850,90-0,05 -5,6% ----0,850,851 10-4
17-04-26 37,000,600,61-0,01 -1,6% ----0,600,602 10-4
17-04-26 37,500,210,41-0,20 -48,8% ----0,320,217 10-4
17-04-26 38,000,160,24-0,08 -33,3% ----0,250,1511 10-4
17-04-26 38,50--0,13-- -- --------0 --
17-04-26 39,00--0,09-- -- --------0 --
17-04-26 40,000,100,02-- -- ----0,100,1010 7-4
17-04-26 42,000,010,02-0,01 -50,0% ----0,010,011 7-4
17-04-26 44,00------ -- ---------- --
15-05-26 18,00--19,01-- -- --------0 --
15-05-26 20,00--17,01-- -- --------0 --
15-05-26 22,00--15,01-- -- --------0 --
15-05-26 23,00--14,01-- -- --------0 --
15-05-26 24,009,9513,01-- -- ----9,959,902 20-3
15-05-26 25,00--12,01-- -- --------0 --
15-05-26 26,008,3311,01-- -- ----8,338,332 24-3
15-05-26 27,007,8710,01-- -- ----7,877,871 27-3
15-05-26 27,50--9,51-- -- --------0 --
15-05-26 28,003,159,02-- -- ----3,153,1510 6-3
15-05-26828,505,578,52-0,25 -2,9% ----5,575,575 20-3
15-05-26 29,00--8,02-- -- --------0 --
15-05-26 29,503,557,52-- -- ----3,553,5510 27-2
15-05-26 30,002,907,03-- -- ----2,902,903 10-3
15-05-26 31,003,916,05-- -- ----3,913,911 8-4
15-05-26 32,004,955,09-- -- ----4,954,951 7-4
15-05-26 33,004,204,18+0,02 +0,5% ----4,204,201 10-4
15-05-26 34,003,363,34-- -- ----3,363,202 7-4
15-05-26 35,002,402,55-0,15 -5,9% ----2,402,401 10-4
15-05-26 36,001,801,93-0,13 -6,7% ----1,951,6617 10-4
15-05-264637,001,451,41-0,14 -9,9% ----1,451,451 10-4
15-05-26 38,000,851,02-0,17 -16,7% ----0,850,8512 10-4
15-05-26439,000,700,71-0,08 -11,3% ----0,750,703 10-4
15-05-26 40,000,410,50-0,09 -18,0% ----0,480,4113 10-4
15-05-26 42,00--0,23-- -- --------0 --
15-05-26 44,000,100,11-0,01 -9,1% ----0,100,101 10-4
15-05-26 46,00--0,04-- -- --------0 --
19-06-26 6,00--31,00-- -- --------0 --
19-06-26 7,00--30,00-- -- --------0 --
19-06-26 8,0022,0029,00-- -- ----22,0022,001 12-2
19-06-26 9,00--28,00-- -- --------0 --
19-06-26 10,0017,6127,00-- -- ----17,6117,612 15-1
19-06-268612,0011,5525,01-0,25 -1,0% ----11,5511,5520 20-6
19-06-26 14,0015,3523,01-- -- ----15,3515,355 6-2
19-06-26 15,00--22,01-- -- --------0 --
19-06-26 16,0019,3021,01-- -- ----19,3019,301 8-4
19-06-26 17,0015,5020,01-- -- ----15,5015,501 26-2
19-06-26 18,0018,5719,01-- -- ----18,5718,5712 9-4
19-06-26 19,009,4118,01-- -- ----9,419,412 15-1
19-06-26 20,0017,2017,01+0,19 +1,1% ----17,2017,201 10-4
19-06-26 21,0015,0716,01-- -- ----15,0715,075 9-4
19-06-26 22,0012,0015,01-- -- ----12,0012,001 19-3
19-06-26 23,009,5514,01-- -- ----9,559,558 27-2
19-06-26 24,0013,0013,01-0,01 -0,1% ----13,0013,0014 10-4
19-06-26 25,0012,0012,01-0,01 -0,1% --15,0012,0012,001 10-4
19-06-26 26,0010,8011,01-0,21 -1,9% ----10,8010,803 10-4
19-06-26 27,008,5710,01-- -- ----8,578,5760 2-4
19-06-26 28,007,029,02-- -- ----7,026,964 8-4
19-06-26 28,50--8,52-- -- --------0 --
19-06-26 29,005,358,03-- -- ----5,355,3510 20-3
19-06-26 29,50--7,54-- -- --------0 --
19-06-26 30,006,957,06-- -- ----6,956,9510 9-4
19-06-26 31,00--6,12-- -- --------0 --
19-06-26 32,003,815,22-- -- --5,603,813,815 8-4
19-06-26 33,002,624,38-- -- ----2,622,621 1-4
19-06-26 34,003,553,63-0,08 -2,2% ----3,553,555 10-4
19-06-26 35,002,752,96-0,21 -7,1% ----2,752,751 10-4
19-06-26 36,002,202,39-- -- ----2,252,204 9-4
19-06-26 37,001,751,88-0,13 -6,9% ----1,751,752 10-4
19-06-26 38,001,451,47-0,02 -1,4% ----1,501,4511 10-4
19-06-26 39,001,001,11-0,11 -9,9% ----1,001,002 10-4
19-06-26 40,000,400,86-- -- ----0,400,4010 8-4
19-06-26 42,00--0,47-- -- --------0 --
19-06-26 44,000,150,26-- -- ----0,150,152 8-4
19-06-26 45,000,240,19-- -- ----0,240,241 7-4
19-06-26 46,00--0,15-- -- --------0 --
19-06-26 50,00--0,04-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--31,00-- -- --------0 --
18-09-26 7,00--30,00-- -- --------0 --
18-09-26 8,00--29,00-- -- --------0 --
18-09-26 9,00--28,00-- -- --------0 --
18-09-26 10,0014,7027,00-12,30 -45,6% ----14,7014,705 1-12
18-09-26 12,00--25,01-- -- --------0 --
18-09-26 14,00--23,01-- -- --------0 --
18-09-26 15,009,9322,01-12,08 -54,9% ----9,939,931 27-11
18-09-26 16,005,7521,01-15,26 -72,6% ----5,755,751 13-10
18-09-26 17,0011,6120,01-- -- ----11,6111,615 15-1
18-09-26 18,00--19,01-- -- --------0 --
18-09-26 19,005,6018,01-12,41 -68,9% ----5,605,601 18-12
18-09-26 20,0012,6017,01-- -- ----12,6012,601 16-3
18-09-26 21,0013,8516,01-- -- ----13,8513,851 27-3
18-09-26 22,009,1515,01-- -- ----9,159,151 27-1
18-09-26 23,0010,8314,01-- -- ----10,8310,835 20-3
18-09-26 24,0011,4513,01-- -- ----11,4511,451 2-4
18-09-26 25,0011,8512,02-- -- ----11,8511,8530 9-4
18-09-2636026,0010,8011,03-0,24 -2,2% ----10,8010,801 7-4
18-09-26 27,006,1410,08-- -- ----6,146,142 27-2
18-09-26 28,007,259,14-- -- ----7,257,251 26-3
18-09-26 29,004,698,26-- -- ----4,694,6910 10-3
18-09-26 30,007,157,39-- -- ----7,157,0060 9-4
18-09-26 32,004,435,85-- -- ----4,434,432 8-4
18-09-26 34,004,354,47-- -- ----4,404,356 9-4
18-09-26 35,003,753,86-- -- ----3,753,2025 9-4
18-09-26 36,003,203,33-0,13 -3,9% ----3,353,202 10-4
18-09-26 38,002,242,43-- -- ----2,242,241 9-4
18-09-263640,001,551,75-0,15 -8,6% ----1,551,553 10-4
18-09-26 42,001,251,21-- -- ----1,251,152 9-4
18-09-26 45,000,650,70-0,05 -7,1% ----0,650,655 10-4
18-09-26 50,00--0,29-- -- --------0 --
18-09-26 55,00--0,12-- -- --------0 --
18-12-26 8,00--29,00-- -- --------0 --
18-12-26 9,00--28,00-- -- --------0 --
18-12-26 10,0027,0027,000,00 0,0% ----27,0027,001 10-4
18-12-26 12,00--25,01-- -- --------0 --
18-12-26 14,0010,8823,01-- -- ----10,8810,881 7-1
18-12-26 16,0020,8521,01-0,16 -0,8% ----20,8520,851 10-4
18-12-26 18,0018,8519,01-0,16 -0,8% ----18,8518,851 10-4
18-12-26 19,0013,3218,01-- -- ----13,3213,322 23-3
18-12-26 20,0016,8517,01-- -- ----16,8516,0015 9-4
18-12-26 21,0013,5016,01-- -- ----13,5013,502 24-3
18-12-26 22,0012,4015,01-- -- ----12,4012,405 1-4
18-12-26 23,009,6514,02-- -- ----9,659,651 27-2
18-12-26 24,0010,7513,05-- -- ----10,7510,752 30-3
18-12-26 25,0011,9512,09-- -- ----11,9511,955 9-4
18-12-26 26,0011,0011,17-0,17 -1,5% ----11,0011,003 10-4
18-12-26 27,008,5510,31-- -- ----8,558,5511 27-3
18-12-26 28,007,789,46-- -- ----7,787,781 8-4
18-12-26 29,006,458,66-- -- ----6,456,2527 24-3
18-12-26 30,007,607,87-0,27 -3,4% --10,057,957,607 10-4
18-12-26 32,006,376,45-0,08 -1,2% ----6,376,371 10-4
18-12-26 34,004,955,19-- -- ----4,954,854 9-4
18-12-26 35,004,604,600,00 0,0% ----4,604,6011 10-4
18-12-26 36,003,954,09-0,14 -3,4% ----4,003,955 10-4
18-12-26 38,003,003,20-0,20 -6,3% ----3,203,0028 10-4
18-12-26 40,002,452,51-0,06 -2,4% 0,852,802,452,4522 10-4
18-12-26 42,001,941,91+0,03 +1,6% --1,851,941,8528 10-4
18-12-26 45,000,871,28-- -- ----0,870,871 8-4
18-12-26 50,000,430,64-- -- ----0,430,4310 8-4
18-12-26 55,000,320,34-- -- ----0,320,321 8-4
19-03-27 18,00--19,01-- -- --------0 --
19-03-27 20,00--17,01-- -- --------0 --
19-03-27 22,00--15,06-- -- --------0 --
19-03-27 24,00--13,23-- -- --------0 --
19-03-27 26,00--11,54-- -- --------0 --
19-03-27 27,00--10,74-- -- --------0 --
19-03-27 28,00--9,93-- -- --------0 --
19-03-27 29,007,979,17-- -- ----7,977,9760 2-4
19-03-27 30,007,108,44-- -- ----7,107,101 8-4
19-03-27 32,005,707,10-- -- ----5,705,705 8-4
19-03-27 34,004,455,90-- -- ----4,454,452 1-4
19-03-27 36,004,504,85-- -- ----4,504,505 9-4
19-03-27 38,002,903,95-- -- ----2,902,901 8-4
19-03-27 40,003,153,19-0,04 -1,3% ----3,153,153 10-4
19-03-27 42,00--2,58-- -- --------0 --
19-03-27 45,00--1,87-- -- --------0 --
19-03-27 50,00--1,05-- -- --------0 --
19-03-27 55,00--0,64-- -- --------0 --
18-06-27 10,00--27,00-- -- --------0 --
18-06-27 12,00--25,00-- -- --------0 --
18-06-27 14,0016,6123,01-- -- ----16,6116,611 26-1
18-06-276816,0015,0021,01-0,24 -1,1% ----15,0015,0030 28-1
18-06-27 18,0012,6019,01-- -- ----12,6012,601 30-1
18-06-27 20,0015,4517,01-- -- ----15,4515,452 2-4
18-06-27 22,0014,9515,11-- -- ----14,9514,802 9-4
18-06-27 24,0011,8513,39-- -- ----11,8511,852 2-4
18-06-27 26,0011,4911,74-- -- ----11,5611,49110 7-4
18-06-27 28,008,7510,23-- -- ----8,758,7540 26-3
18-06-27 30,008,658,78-0,13 -1,5% ----8,658,651 10-4
18-06-27 35,005,505,73-0,23 -4,0% ----5,705,506 10-4
18-06-27 40,003,303,59-- -- ----3,303,303 9-4
18-06-27 45,002,102,26-- -- ----2,102,101 9-4
18-06-27 50,001,151,35-- -- ----1,151,153 31-3
18-06-27 55,000,500,82-- -- ----0,500,501 11-3
18-06-27 60,000,290,56-- -- ----0,290,291 13-3
17-12-27 15,0015,6122,00-- -- ----15,6115,611 26-1
17-12-27 16,00--21,00-- -- --------0 --
17-12-27 18,0018,7019,00-0,30 -1,6% ----18,7018,702 10-4
17-12-27 20,0015,4017,00-- -- ----15,4015,401 8-4
17-12-27 22,0014,9515,26-- -- ----14,9514,802 9-4
17-12-27 24,0012,7513,59-- -- --14,8012,7512,751 7-4
17-12-27 26,0012,0012,01-- -- ----12,0012,002 9-4
17-12-27 28,009,5510,53-- -- --12,009,559,551 7-4
17-12-27 30,009,259,21+0,04 +0,4% ----9,259,251 10-4
17-12-27 35,006,356,40-0,05 -0,8% ----6,356,352 10-4
17-12-27 40,004,304,36-0,06 -1,4% --4,504,304,301 10-4
17-12-27 45,002,952,96-0,01 -0,3% ----2,952,953 10-4
17-12-27 50,002,051,94-- -- ----2,052,051 9-4
17-12-27 55,001,251,30-0,05 -3,8% ----1,251,255 10-4
17-12-27 60,000,360,94-- -- ----0,360,361 9-3
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?