Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,4834,52+0,96 +2,8% 35,6234,36566.16317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 209 (82 Calls, 127 Puts)
Totaal open interest bij opening 5.580 (854 Calls, 4.726 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--22,62-- -- --------0 --
17-04-26 14,00--20,63-- -- --------0 --
17-04-26 16,00--18,64-- -- --------0 --
17-04-26 18,00--16,64-- -- --------0 --
17-04-26 20,00--14,64-- -- --------0 --
17-04-26 21,00--13,64-- -- --------0 --
17-04-26 22,0012,1712,64-- -- ----12,1712,171 20-3
17-04-26 23,00--11,64-- -- --------0 --
17-04-26 24,0010,3310,65-- -- ----10,3310,332 24-3
17-04-26 25,00--9,65-- -- --------0 --
17-04-26 25,509,379,15-- -- ----9,379,371 27-3
17-04-26 26,004,758,65-- -- ----4,754,7510 16-2
17-04-26 26,504,008,15-- -- ----4,003,8030 16-2
17-04-26 27,004,307,65-- -- ----4,304,301 19-2
17-04-26 27,503,857,16-- -- ----3,853,8510 23-2
17-04-26 28,006,476,66-- -- ----6,476,4720 19-3
17-04-26 28,504,356,17-- -- ----4,354,351 10-3
17-04-26 29,005,105,68-- -- ----5,105,101 20-3
17-04-26 29,505,005,19-- -- ----5,005,001 19-3
17-04-26 30,004,554,71-0,16 -3,4% ----4,554,551 1-4
17-04-26 31,003,853,76-- -- ----3,853,851 19-3
17-04-26 32,002,902,86-- -- ----2,902,8770 30-3
17-04-26 33,001,772,03-- -- ----1,771,774 31-3
17-04-26 34,001,251,33-0,08 -6,0% ----1,251,252 1-4
17-04-26 35,000,660,80-0,14 -17,5% ----0,660,602 1-4
17-04-26 36,000,430,47-0,04 -8,5% ----0,430,431 1-4
17-04-26 37,000,180,27-0,09 -33,3% ----0,180,181 1-4
17-04-26 38,000,170,14-- -- ----0,170,1629 27-3
17-04-26 40,000,060,03-- -- ----0,060,061 25-3
17-04-26 42,00--0,02-- -- --------0 --
15-05-26 18,00--16,64-- -- --------0 --
15-05-26 20,00--14,64-- -- --------0 --
15-05-26 22,00--12,64-- -- --------0 --
15-05-26 23,00--11,64-- -- --------0 --
15-05-26 24,009,9510,65-- -- ----9,959,902 20-3
15-05-26 25,00--9,65-- -- --------0 --
15-05-26 26,008,338,66-- -- ----8,338,332 24-3
15-05-26 27,007,877,68-- -- ----7,877,871 27-3
15-05-26 27,50--7,19-- -- --------0 --
15-05-26 28,003,156,71-- -- ----3,153,1510 6-3
15-05-26 28,505,576,23-- -- ----5,575,575 20-3
15-05-26 29,00--5,75-- -- --------0 --
15-05-26 29,503,555,30-- -- ----3,553,5510 27-2
15-05-26 30,002,904,84-- -- ----2,902,903 10-3
15-05-26 31,002,153,97-- -- ----2,152,1516 9-3
15-05-26 32,003,613,19-- -- ----3,613,612 26-3
15-05-26 33,002,602,47-- -- ----2,602,601 27-3
15-05-26 34,001,751,90-- -- ----1,751,652 24-3
15-05-26 35,001,551,44-- -- ----1,551,551 31-3
15-05-26 36,000,951,09-0,14 -12,8% ----0,950,954 1-4
15-05-26 37,000,800,78-- -- ----0,800,8010 31-3
15-05-26 38,000,500,57-0,07 -12,3% ----0,500,505 1-4
15-05-26 40,000,250,29-- -- 0,05--0,250,2530 20-3
15-05-26 42,00--0,15-- -- --------0 --
15-05-26 44,00--0,03-- -- --------0 --
19-06-26 6,00--28,63-- -- --------0 --
19-06-26 7,00--27,63-- -- --------0 --
19-06-26 8,0022,0026,63-- -- ----22,0022,001 12-2
19-06-26 9,00--25,63-- -- --------0 --
19-06-26 10,0017,6124,63-- -- ----17,6117,612 15-1
19-06-26 12,0011,5522,63-11,08 -49,0% ----11,5511,5520 20-6
19-06-26 14,0015,3520,64-- -- ----15,3515,355 6-2
19-06-26 15,00--19,64-- -- --------0 --
19-06-26 16,0017,0818,64-- -- ----17,0817,081 17-3
19-06-26 17,0015,5017,64-- -- ----15,5015,501 26-2
19-06-26 18,0014,3716,64-- -- ----14,3714,372 23-3
19-06-26 19,009,4115,64-- -- ----9,419,412 15-1
19-06-26 20,0014,7514,64-- -- ----14,8514,756 27-3
19-06-26 21,0011,5513,64-- -- ----11,5511,5510 12-3
19-06-26 22,0012,0012,64-- -- ----12,0012,001 19-3
19-06-26 23,009,5511,65-- -- ----9,559,558 27-2
19-06-26 24,0010,0010,65-- -- ----10,0010,002 20-3
19-06-26 25,009,659,66-- -- --10,759,659,655 30-3
19-06-26 26,008,508,68-- -- ----8,508,503 19-3
19-06-26 27,007,107,72-- -- ----7,107,107 20-3
19-06-26 28,006,856,77-- -- ----6,906,855 27-3
19-06-26 28,50--6,31-- -- --------0 --
19-06-26 29,005,355,86-- -- ----5,355,3510 20-3
19-06-26 29,50--5,43-- -- --------0 --
19-06-26 30,004,895,00-0,11 -2,2% --5,904,964,896 1-4
19-06-26 31,00--4,20-- -- --------0 --
19-06-26 32,003,273,47-0,20 -5,8% ----3,273,271 1-4
19-06-26 33,002,622,84-0,22 -7,7% ----2,622,621 1-4
19-06-26 34,002,102,30-0,20 -8,7% ----2,102,102 1-4
19-06-26 35,001,671,84-- -- ----1,671,674 31-3
19-06-269236,001,351,44-0,08 -5,6% ----1,351,351 1-4
19-06-26 37,001,051,13-0,08 -7,1% ----1,051,055 1-4
19-06-26 38,000,800,85-0,05 -5,9% ----0,800,802 1-4
19-06-26 40,000,550,51-- -- ----0,550,5525 27-3
19-06-26 42,00--0,30-- -- --------0 --
19-06-26 44,00--0,18-- -- --------0 --
19-06-26 45,00--0,14-- -- --------0 --
19-06-26 50,00--0,03-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--28,63-- -- --------0 --
18-09-26 7,00--27,63-- -- --------0 --
18-09-26 8,00--26,63-- -- --------0 --
18-09-26 9,00--25,63-- -- --------0 --
18-09-26 10,0014,7024,63-9,93 -40,3% ----14,7014,705 1-12
18-09-26 12,00--22,63-- -- --------0 --
18-09-26 14,00--20,64-- -- --------0 --
18-09-26 15,009,9319,64-9,71 -49,4% ----9,939,931 27-11
18-09-26 16,005,7518,64-12,89 -69,2% ----5,755,751 13-10
18-09-26 17,0011,6117,64-- -- ----11,6111,615 15-1
18-09-26 18,00--16,64-- -- --------0 --
18-09-26 19,005,6015,64-10,04 -64,2% ----5,605,601 18-12
18-09-26 20,0012,6014,64-- -- ----12,6012,601 16-3
18-09-26 21,0013,8513,64-- -- ----13,8513,851 27-3
18-09-26 22,009,1512,65-- -- ----9,159,151 27-1
18-09-26 23,0010,8311,67-- -- ----10,8310,835 20-3
18-09-26 24,0010,7410,70+0,04 +0,4% ----10,7410,741 1-4
18-09-26 25,008,809,74-- -- ----8,808,804 23-3
18-09-26 26,008,048,83-- -- ----8,048,045 20-3
18-09-26 27,006,147,94-- -- ----6,146,142 27-2
18-09-26 28,007,257,08-- -- ----7,257,251 26-3
18-09-26 29,004,696,31-- -- ----4,694,6910 10-3
18-09-26 30,005,905,56-- -- ----5,905,9050 25-3
18-09-26 32,004,424,25-- -- ----4,424,352 26-3
18-09-26 34,003,153,150,00 0,0% ----3,453,0510 1-4
18-09-26 35,002,502,69-0,19 -7,1% ----2,502,501 1-4
18-09-26 36,002,402,27-- -- ----2,402,401 31-3
18-09-26738,001,251,65-0,08 -4,8% ----1,251,252 23-3
18-09-26 40,001,101,17-0,07 -6,0% ----1,101,105 1-4
18-09-26 42,00--0,83-- -- --------0 --
18-09-26 45,000,230,48-- -- ----0,230,2322 27-1
18-09-26 50,00--0,21-- -- --------0 --
18-09-26 55,00--0,08-- -- --------0 --
18-12-26 8,00--26,63-- -- --------0 --
18-12-26 9,00--25,63-- -- --------0 --
18-12-26 10,0018,5024,63-- -- ----18,5018,5010 15-1
18-12-26 12,00--22,63-- -- --------0 --
18-12-26 14,0010,8820,63-- -- ----10,8810,881 7-1
18-12-26 16,0018,5018,64-- -- ----18,5018,501 24-3
18-12-26 18,0015,2016,64-- -- ----15,2015,2011 17-3
18-12-26 19,0013,3215,64-- -- ----13,3213,322 23-3
18-12-26 20,0015,2014,64-- -- ----15,2015,201 26-3
18-12-26 21,0013,5013,65-- -- ----13,5013,502 24-3
18-12-26 22,0012,4012,69-0,29 -2,3% ----12,4012,405 1-4
18-12-26 23,009,6511,72-- -- ----9,659,651 27-2
18-12-26 24,0010,7510,81-- -- ----10,7510,752 30-3
18-12-26 25,0010,129,93-- -- ----10,1210,1230 31-3
18-12-26 26,009,109,08-- -- ----9,109,103 31-3
18-12-26 27,008,558,29-- -- ----8,558,5511 27-3
18-12-26 28,007,457,55-- -- ----7,457,454 31-3
18-12-2645029,006,456,82-0,12 -1,8% ----6,456,2527 24-3
18-12-2630530,006,056,13-0,12 -2,0% --7,556,056,051 1-4
18-12-26 32,004,744,91-0,17 -3,5% ----4,804,507 1-4
18-12-26 34,003,753,86-- -- ----3,753,754 30-3
18-12-26 35,003,253,39-0,14 -4,1% ----3,253,251 1-4
18-12-26 36,002,913,00-0,09 -3,0% ----2,912,911 1-4
18-12-26 38,002,252,33-0,08 -3,4% --2,502,252,254 1-4
18-12-26 40,001,651,80-0,15 -8,3% 0,85--1,651,652 1-4
18-12-26 42,001,601,37-- -- ----1,601,6016 26-3
18-12-26 45,000,900,91-- -- ----0,900,901 30-3
18-12-26 50,000,480,47-- -- ----0,480,4860 27-3
18-12-26 55,000,150,27-- -- ----0,170,15174 18-3
19-03-27 18,00--16,64-- -- --------0 --
19-03-27 20,00--14,68-- -- --------0 --
19-03-27 22,00--12,82-- -- --------0 --
19-03-27 24,00--11,11-- -- --------0 --
19-03-27 26,00--9,52-- -- --------0 --
19-03-27 27,00--8,79-- -- --------0 --
19-03-27 28,00--8,07-- -- --------0 --
19-03-27 29,00--7,39-- -- --------0 --
19-03-27 30,00--6,72-- -- --------0 --
19-03-27 32,00--5,56-- -- --------0 --
19-03-27 34,004,454,55-0,10 -2,2% ----4,454,452 1-4
19-03-27 36,00--3,67-- -- --------0 --
19-03-27 38,00--2,94-- -- --------0 --
19-03-27 40,002,302,35-0,05 -2,1% ----2,302,302 1-4
19-03-27 42,00--1,90-- -- --------0 --
19-03-27 45,00--1,37-- -- --------0 --
19-03-27 50,00--0,79-- -- --------0 --
19-03-27 55,00--0,46-- -- --------0 --
18-06-27 10,00--24,63-- -- --------0 --
18-06-27 12,00--22,63-- -- --------0 --
18-06-27 14,0016,6120,63-- -- ----16,6116,611 26-1
18-06-27 16,0015,0018,63-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6016,64-- -- ----12,6012,601 30-1
18-06-27 20,0014,3014,74-- -- ----14,3014,305 19-3
18-06-27 22,0013,0012,93-- -- ----13,0013,001 27-3
18-06-27 24,0011,1011,29-- -- ----11,1011,102 30-3
18-06-27 26,008,819,76-- -- ----8,858,8155 23-3
18-06-27 28,008,758,32-- -- ----8,758,7540 26-3
18-06-27 30,007,027,07-- -- ----7,027,0210 27-3
18-06-27 35,004,554,43-- -- ----4,554,5510 27-3
18-06-27 40,002,602,77-0,17 -6,1% ----2,602,605 1-4
18-06-27 45,001,101,69-- -- ----1,101,105 25-2
18-06-27 50,001,151,03-- -- ----1,151,153 31-3
18-06-27 55,000,500,67-- -- ----0,500,501 11-3
18-06-27 60,000,290,45-- -- ----0,290,291 13-3
17-12-27 15,0015,6119,64-- -- ----15,6115,611 26-1
17-12-27 16,00--18,64-- -- --------0 --
17-12-27 18,0014,3716,66-- -- ----14,3714,372 23-3
17-12-27 20,0011,6214,79-- -- ----11,6211,621 4-3
17-12-27 22,0013,2713,12-- -- ----13,2713,271 27-3
17-12-27 24,0011,4511,55-- -- ----11,4511,4510 30-3
17-12-27 26,009,5310,07-- -- ----9,539,537 24-3
17-12-27 28,006,978,80-- -- ----6,976,972 23-3
17-12-27 30,007,857,59-- -- ----7,907,853 30-3
17-12-27 35,005,055,18-- -- ----5,055,045 31-3
17-12-27 40,003,153,51-0,36 -10,3% ----3,153,151 1-4
17-12-27 45,002,302,39-- -- ----2,302,3012 30-3
17-12-27 50,001,601,60-- -- ----1,601,601 26-3
17-12-27 55,00--1,11-- -- --------0 --
17-12-27 60,000,360,77-- -- ----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?