Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,3635,04+0,32 +0,9% 35,5034,86414.62617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 299 (231 Calls, 68 Puts)
Totaal open interest bij opening 9.001 (3.044 Calls, 5.957 Puts)
Call / Put ratio 3,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,04-- -- --------0 --
15-05-26 20,00--15,04-- -- --------0 --
15-05-26 22,00--13,04-- -- --------0 --
15-05-26 23,00--12,04-- -- --------0 --
15-05-26 24,009,9511,04-- -- ----9,959,902 20-3
15-05-26 25,00--10,04-- -- --------0 --
15-05-26 26,009,149,04-- -- ----9,149,142 16-4
15-05-26 27,008,088,04-- -- ----8,088,081 16-4
15-05-26 27,50--7,54-- -- --------0 --
15-05-26 28,007,347,04-- -- ----7,347,3417 15-4
15-05-26 28,505,576,54-- -- ----5,575,575 20-3
15-05-26 29,005,156,04-- -- ----5,155,156 17-4
15-05-26 29,503,555,54-- -- ----3,553,5510 27-2
15-05-26 30,002,905,04-- -- ----2,902,903 10-3
15-05-26 31,004,434,04-- -- ----4,434,4315 15-4
15-05-26 31,50------ -- --------0 --
15-05-26 32,003,453,04+0,41 +13,5% ----3,453,451 15:38
15-05-26 32,504,002,55+0,31 +12,2% ----4,003,054 7-5
15-05-26 33,003,752,06-- -- --3,003,753,751 30-4
15-05-26 33,50--1,59-- -- --------0 --
15-05-26 34,001,161,14+0,02 +1,8% ----1,161,005 11:41
15-05-26 34,500,900,74-- -- ----0,900,901 13-5
15-05-2615735,000,380,41+0,11 +26,8% 0,25--0,420,308 11:40
15-05-26 35,500,170,21-0,04 -19,0% ----0,170,1714 12:45
15-05-2618136,000,060,080,00 0,0% ----0,060,0528 12:53
15-05-26 36,500,140,04-- -- ----0,140,142 13-5
15-05-2615937,000,030,01-- -- ----0,060,038 13-5
15-05-267037,500,130,04-- -- ----0,130,1070 12-5
15-05-2612438,000,020,020,00 0,0% ----0,020,021 12:01
15-05-26 38,50--0,01-- -- --------0 --
15-05-269339,000,060,01-- -- --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--29,05-- -- --------0 --
19-06-26 7,00--28,06-- -- --------0 --
19-06-26 8,0022,0027,06-- -- ----22,0022,001 12-2
19-06-26 9,00--26,06-- -- --------0 --
19-06-26 10,0025,4525,06-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,07-11,52 -49,9% ----11,5511,5520 20-6
19-06-26 14,0021,0021,07-- -- ----21,0021,001 22-4
19-06-26 15,00--20,08-- -- --------0 --
19-06-26 16,0020,3519,08-- -- ----20,3520,351 24-4
19-06-26 17,0015,5018,09-- -- ----15,5015,501 26-2
19-06-26 18,0017,3517,09+0,26 +1,5% --19,9017,3517,3540 16:29
19-06-26 19,0017,9016,10-- -- ----17,9017,902 14-4
19-06-26 20,0015,1515,10-- -- ----15,1515,155 16-4
19-06-26 21,0015,8114,11-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,11-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,12-- -- ----12,2512,251 8-5
19-06-26 24,0011,2511,13-- -- ----11,2511,252 16-4
19-06-26 25,0010,7010,13-- -- ----10,7010,701 7-5
19-06-26 26,0011,009,14-- -- ----11,0011,001 13-4
19-06-26 27,0010,008,16-- -- ----10,0010,004 13-4
19-06-26 28,008,657,19-- -- ----8,658,6512 28-4
19-06-26 28,50--6,69-- -- --------0 --
19-06-26 29,005,356,20-- -- ----5,355,3510 20-3
19-06-26 29,50--5,74-- -- --------0 --
19-06-2645030,006,555,27+0,28 +5,3% ----6,556,553 7-5
19-06-26 31,004,354,35-- -- ----4,354,352 17-4
19-06-2617132,005,353,49+0,24 +6,9% ----5,405,355 13-4
19-06-26 33,002,752,70-- -- ----2,752,751 13-5
19-06-26 34,002,301,99-- -- ----2,302,301 13-5
19-06-26 35,001,341,39-0,05 -3,6% ----1,341,344 11:41
19-06-2634536,000,970,93+0,14 +15,1% ----0,970,9515 12:45
19-06-26 37,000,600,62-0,02 -3,2% ----0,600,604 11:40
19-06-26 38,000,550,41-- -- ----0,550,552 13-5
19-06-26 39,000,260,24+0,02 +8,3% ----0,260,261 12:33
19-06-26 40,000,180,15-- -- ----0,200,1811 13-5
19-06-26 42,000,120,05-- -- ----0,120,121 8-5
19-06-26 44,000,150,03-- -- ----0,150,152 8-4
19-06-26 45,000,240,02-- -- ----0,240,241 7-4
19-06-26 46,00--0,02-- -- --------0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--15,13-- -- --------0 --
17-07-26 22,00--13,14-- -- --------0 --
17-07-26 24,00--11,16-- -- --------0 --
17-07-26 25,00--10,17-- -- --------0 --
17-07-26 26,00--9,20-- -- --------0 --
17-07-26 27,00--8,24-- -- --------0 --
17-07-26 28,00--7,31-- -- --------0 --
17-07-26 29,00--6,39-- -- --------0 --
17-07-26 29,50--5,93-- -- --------0 --
17-07-26 30,00--5,48-- -- --------0 --
17-07-26 31,00--4,62-- -- --------0 --
17-07-26 32,00--3,79-- -- --------0 --
17-07-26 33,003,453,04-- -- ----3,453,4510 7-5
17-07-26 34,003,452,39-- -- ----3,653,454 6-5
17-07-26 35,002,001,84-- -- ----2,001,6015 8-5
17-07-26 36,001,451,37+0,08 +5,8% ----1,451,305 17:21
17-07-26 37,001,601,02-- -- --1,551,601,6010 12-5
17-07-26 38,000,800,73-- -- ----0,800,6020 8-5
17-07-26 39,000,750,52-- -- ----0,750,751 11-5
17-07-26 40,000,580,37-- -- --1,100,580,588 12-5
17-07-26 42,000,180,17+0,01 +5,9% ----0,180,1811 14:24
17-07-26 44,00--0,07-- -- --------0 --
17-07-26 46,000,090,03-- -- ----0,090,092 7-5
18-09-26 6,00--29,08-- -- --------0 --
18-09-26 7,00--28,08-- -- --------0 --
18-09-26 8,00--27,09-- -- --------0 --
18-09-26 9,00--26,10-- -- --------0 --
18-09-26 10,0014,7025,10-10,40 -41,4% ----14,7014,705 1-12
18-09-26 12,00--23,11-- -- --------0 --
18-09-26 14,00--21,13-- -- --------0 --
18-09-26 15,009,9320,13-10,20 -50,7% ----9,939,931 27-11
18-09-26 16,005,7519,14-13,39 -70,0% ----5,755,751 13-10
18-09-26 17,0011,6118,15-- -- ----11,6111,615 15-1
18-09-26 18,00--17,17-- -- --------0 --
18-09-26 19,005,6016,18+0,31 +1,9% ----5,605,601 18-12
18-09-26 20,0015,6315,19+0,32 +2,1% ----15,6315,6314 15-4
18-09-26 21,0013,8514,21-- -- ----13,8513,851 27-3
18-09-26 22,0014,9513,23-- -- ----14,9514,953 13-4
18-09-26 23,0010,8312,25-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,29-- -- ----11,1711,127 16-4
18-09-2627025,009,7010,33+0,30 +2,9% ----9,709,702 20-4
18-09-26 26,009,229,39-- -- ----9,229,19326 16-4
18-09-26 27,008,458,46-- -- ----8,458,452 16-4
18-09-26 28,007,397,58-- -- ----7,397,392 16-4
18-09-263229,006,876,68+0,27 +4,0% ----6,876,873 15-4
18-09-26 30,007,005,84-- -- ----7,007,005 7-5
18-09-26 32,005,044,32-- -- ----5,045,044 12-5
18-09-26 34,003,003,08-0,08 -2,6% --4,003,003,001 09:46
18-09-26 35,002,302,55-- -- ----2,302,302 8-5
18-09-26 36,002,552,10-- -- ----3,052,5516 6-5
18-09-26 38,001,451,40-- -- ----1,601,4519 13-5
18-09-26 40,000,900,94-0,04 -4,3% ----0,900,905 16:58
18-09-264242,000,700,59+0,06 +10,2% ----0,700,701 13-5
18-09-262745,000,650,30+0,04 +13,3% ----0,650,655 10-4
18-09-26 50,000,120,11-- -- ----0,120,121 8-5
18-09-26 55,00--0,03-- -- --------0 --
18-12-26 8,00--27,09-- -- --------0 --
18-12-26 9,00--26,10-- -- --------0 --
18-12-26 10,0024,5525,11-- -- ----24,5524,551 8-5
18-12-26 12,00--23,12-- -- --------0 --
18-12-26 14,0010,8821,13-- -- ----10,8810,881 7-1
18-12-26 16,0019,0019,15-- -- ----19,0019,001 17-4
18-12-26 18,0017,5017,18-- -- 17,00--17,5017,501 7-5
18-12-26 19,0018,0016,20-- -- ----18,0018,002 27-4
18-12-26 20,0016,2015,23-- -- ----16,2016,203 4-5
18-12-26 21,0013,5014,27-- -- ----13,5013,502 24-3
18-12-262422,0014,3013,31+0,30 +2,3% ----14,3014,304 7-5
18-12-26 23,009,6512,36-- -- ----9,659,651 27-2
18-12-26 24,0012,9011,44-- -- ----12,9012,901 5-5
18-12-26 25,0011,4010,55-- -- ----11,4011,401 7-5
18-12-26 26,009,759,65-- -- ----9,759,755 8-5
18-12-26 27,008,558,80-- -- ----8,558,5511 27-3
18-12-26 28,007,957,96-- -- ----7,957,951 11-5
18-12-26 29,008,437,16-- -- ----8,438,4340 30-4
18-12-26 30,006,826,44-- -- ----6,826,8212 11-5
18-12-26 32,005,055,10-0,05 -1,0% ----5,055,054 14:15
18-12-26 34,004,003,95+0,05 +1,3% ----4,004,001 14:32
18-12-26 35,003,953,44-- -- ----3,953,951 12-5
18-12-26 36,003,303,01-- -- ----3,303,301 13-5
18-12-26 38,002,252,28-0,03 -1,3% ----2,252,255 10:53
18-12-26 40,001,651,72-0,07 -4,1% 0,902,251,651,6545 10:03
18-12-26 42,001,751,27-- -- ----1,751,755 6-5
18-12-26 45,001,050,79-- -- ----1,051,053 7-5
18-12-26 50,000,380,40-- -- ----0,380,3830 8-5
18-12-26 55,000,320,18-- -- ----0,320,321 8-4
19-03-27 18,00--17,23-- -- --------0 --
19-03-27 20,00--15,33-- -- --------0 --
19-03-27 22,00--13,49-- -- --------0 --
19-03-27 24,00--11,71-- -- --------0 --
19-03-27 26,009,7510,04-- -- ----9,759,755 17-4
19-03-27 27,00--9,25-- -- --------0 --
19-03-27 28,00--8,47-- -- --------0 --
19-03-27 29,007,657,76-- -- ----7,657,6560 20-4
19-03-27 30,006,877,05-- -- ----6,926,85330 16-4
19-03-27 32,005,755,78-- -- ----5,755,759 8-5
19-03-27 34,005,404,66-- -- ----5,405,254 23-4
19-03-277136,004,553,73+0,15 +4,0% ----4,554,551 7-5
19-03-27 38,003,602,96-- -- ----3,603,601 7-5
19-03-272540,002,652,30+0,15 +6,5% ----2,652,651 13-5
19-03-27 42,002,101,82-- -- ----2,102,0522 7-5
19-03-27 45,001,501,29-- -- ----1,501,502 7-5
19-03-27 50,000,800,71-- -- ----0,800,8010 7-5
19-03-27 55,00--0,39-- -- --------0 --
18-06-27 10,00--25,11-- -- --------0 --
18-06-27 12,00--23,12-- -- --------0 --
18-06-27 14,0016,6121,14-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,19-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2517,26-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4015,39-- -- ----15,4015,401 22-4
18-06-27 22,0014,9513,59-- -- --16,0014,9514,951 4-5
18-06-27 24,0011,8011,87-- -- ----11,8011,802 15-4
18-06-27 26,0010,8710,25-- -- ----10,8710,8787 7-5
18-06-27 28,008,498,76-- -- ----8,498,492 8-5
18-06-27 30,008,737,36-- -- ----8,738,492 5-5
18-06-2766135,004,344,57+0,18 +3,9% ----4,344,342 8-5
18-06-27 40,002,922,73-- -- ----2,922,9212 11-5
18-06-27 45,002,101,66-- -- ----2,102,101 9-4
18-06-27 50,001,050,99-- -- ----1,051,053 22-4
18-06-27 55,000,800,58-- -- ----0,800,801 23-4
18-06-27 60,000,290,37-- -- ----0,290,291 13-3
17-12-27 15,0020,4420,17-- -- ----20,4420,441 15-4
17-12-27 16,0019,4419,20-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,31-- -- ----18,7018,702 10-4
17-12-27 20,0016,6015,51-- -- ----16,6016,6010 12-5
17-12-27 22,0014,9513,78-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,16-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2510,62-- -- ----11,2511,2510 11-5
17-12-27 28,009,409,27+0,13 +1,4% ----9,409,402 16:38
17-12-27 30,007,908,03-0,13 -1,6% --9,207,907,901 09:29
17-12-27 35,005,405,47-0,07 -1,3% ----5,405,4030 13:03
17-12-27 40,003,753,66-- -- ----3,783,7535 11-5
17-12-27 45,002,752,41-- -- ----2,752,751 6-5
17-12-27 50,002,051,59-- -- ----2,052,051 9-4
17-12-27 55,001,051,06-- -- ----1,051,052 17-4
17-12-27 60,000,900,73-- -- ----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?