Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,1836,96-0,78 -2,1% 37,1236,18533.71717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 949 (789 Calls, 160 Puts)
Totaal open interest bij opening 7.518 (4.958 Calls, 2.560 Puts)
Call / Put ratio 4,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--24,96-- -- --------0 --
17-04-26 14,00--22,96-- -- --------0 --
17-04-26 16,00--20,96-- -- --------0 --
17-04-26 18,00--18,96-- -- --------0 --
17-04-26 20,00--16,96-- -- --------0 --
17-04-26 21,00--15,96-- -- --------0 --
17-04-26 22,0012,1714,96-- -- ----12,1712,171 20-3
17-04-26 23,00--13,96-0,78 -5,6% --------0 --
17-04-26 24,0012,8512,96-0,11 -0,8% ----12,8512,852 12:31
17-04-26 25,0011,9511,97-- -- ----11,9511,951 7-4
17-04-26325,509,3711,47-0,79 -6,9% ----9,379,371 27-3
17-04-26 26,004,7510,97-- -- ----4,754,7510 16-2
17-04-26 26,504,0010,47-- -- ----4,003,8030 16-2
17-04-26 27,0010,159,97-- -- ----10,1510,151 13-4
17-04-26 27,503,859,47-- -- ----3,853,8510 23-2
17-04-26 28,006,478,97-- -- ----6,476,4720 19-3
17-04-262028,504,358,47-0,79 -9,3% ----4,354,351 10-3
17-04-26 29,005,107,97-- -- ----5,105,101 20-3
17-04-26 29,505,007,47-- -- ----5,005,001 19-3
17-04-268630,006,196,97-0,79 -11,3% ----6,196,191 9-4
17-04-26 31,003,805,97-- -- ----3,803,8010 8-4
17-04-26 32,004,654,97-- -- ----4,654,651 9-4
17-04-26 32,50--4,47-- -- --------0 --
17-04-26 33,004,093,97-- -- ----4,094,093 13-4
17-04-26 33,50--3,47-- -- --------0 --
17-04-26 34,002,662,98-- -- ----2,902,667 10-4
17-04-26 34,502,002,49-- -- ----2,002,005 9-4
17-04-26 35,001,902,00-0,10 -5,0% ----1,901,901 10:45
17-04-26 35,501,751,53-- -- ----1,751,753 10-4
17-04-26 36,000,921,10-0,18 -16,4% ----1,000,9231 11:40
17-04-26 36,500,750,74+0,01 +1,4% ----0,750,753 09:28
17-04-26 37,000,550,46-- -- ----0,550,552 13-4
17-04-26 37,500,270,27-- -- ----0,270,271 13-4
17-04-26 38,000,010,14-0,13 -92,9% 0,01--0,010,0110 15:35
17-04-26 38,50--0,08-- -- --------0 --
17-04-26 39,00--0,04-- -- --------0 --
17-04-262140,000,100,01-- -- ----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--18,96-- -- --------0 --
15-05-26 20,00--16,96-- -- --------0 --
15-05-26 22,00--14,96-- -- --------0 --
15-05-26 23,00--13,96-- -- --------0 --
15-05-26 24,009,9512,97-- -- ----9,959,902 20-3
15-05-26 25,00--11,97-- -- --------0 --
15-05-26 26,008,3310,97-- -- ----8,338,332 24-3
15-05-26 27,007,879,97-- -- ----7,877,871 27-3
15-05-26 27,50--9,47-- -- --------0 --
15-05-26 28,003,158,97-- -- ----3,153,1510 6-3
15-05-26 28,505,578,47-- -- ----5,575,575 20-3
15-05-26 29,00--7,97-- -- --------0 --
15-05-26 29,503,557,47-- -- ----3,553,5510 27-2
15-05-26 30,002,906,97-- -- ----2,902,903 10-3
15-05-26 31,003,915,97-- -- ----3,913,911 8-4
15-05-26 32,004,355,00-0,65 -13,0% ----4,354,351 16:42
15-05-26 33,004,204,07-- -- ----4,204,201 10-4
15-05-26 34,003,063,21-0,15 -4,7% ----3,063,064 11:01
15-05-26 35,002,752,48-- -- ----2,752,756 13-4
15-05-267336,001,451,86-0,46 -24,7% ----1,801,4534 16:48
15-05-26 37,001,261,38-0,12 -8,7% ----1,261,264 11:01
15-05-26 38,000,801,00-0,20 -20,0% ----1,000,806 16:02
15-05-26 39,000,600,71-0,11 -15,5% --0,750,600,602 10:54
15-05-26 40,000,420,48-0,06 -12,5% ----0,420,421 10:44
15-05-26 42,00--0,23-- -- --------0 --
15-05-26 44,000,100,10-- -- ----0,100,101 10-4
15-05-26 46,00--0,04-- -- --------0 --
19-06-26 6,00--30,96-- -- --------0 --
19-06-26 7,00--29,96-- -- --------0 --
19-06-26 8,0022,0028,96-- -- ----22,0022,001 12-2
19-06-26 9,00--27,96-- -- --------0 --
19-06-26 10,0017,6126,96-- -- ----17,6117,612 15-1
19-06-26 12,0011,5524,96-13,41 -53,7% ----11,5511,5520 20-6
19-06-26 14,0015,3522,96-- -- ----15,3515,355 6-2
19-06-26 15,00--21,96-- -- --------0 --
19-06-26 16,0019,3020,96-- -- ----19,3019,301 8-4
19-06-26 17,0015,5019,96-- -- ----15,5015,501 26-2
19-06-26 18,0018,5718,96-- -- ----18,5718,5712 9-4
19-06-26 19,0017,9017,96-0,06 -0,3% ----17,9017,902 10:36
19-06-26 20,0017,2016,96-- -- ----17,2017,201 10-4
19-06-26 21,0015,8115,96-0,15 -0,9% ----16,1015,813 13:59
19-06-26 22,0012,0014,96-- -- ----12,0012,001 19-3
19-06-262.67623,009,5513,96-0,78 -5,6% ----9,559,558 27-2
19-06-26 24,0013,0012,96+0,04 +0,3% ----13,0013,001 10:29
19-06-261.10625,0012,0011,96-0,78 -6,5% --15,0012,0012,001 10-4
19-06-26 26,0011,0010,96-- -- ----11,0011,001 13-4
19-06-26 27,0010,009,96-- -- ----10,0010,004 13-4
19-06-2632928,009,008,96-0,78 -8,7% ----9,009,001 09:24
19-06-26 28,50--8,46-- -- --------0 --
19-06-26 29,005,357,97-- -- ----5,355,3510 20-3
19-06-26 29,50--7,48-- -- --------0 --
19-06-26 30,007,156,98-- -- ----7,357,152 13-4
19-06-26 31,00--6,04-- -- --------0 --
19-06-26 32,005,355,17-- -- ----5,405,355 13-4
19-06-26 33,004,154,35-0,20 -4,6% ----4,154,151 11:22
19-06-26 34,003,253,61-0,36 -10,0% ----3,253,251 16:01
19-06-26 35,002,902,92-0,02 -0,7% ----2,902,901 10:36
19-06-2612836,002,152,38-0,49 -20,6% --2,052,402,1513 12:00
19-06-26 37,001,901,88+0,02 +1,1% ----1,901,901 09:18
19-06-26 38,001,301,44-0,14 -9,7% ----1,351,3013 12:00
19-06-26 39,001,051,11-0,06 -5,4% ----1,101,0514 10:10
19-06-26 40,000,400,86-- -- ----0,400,4010 8-4
19-06-26242,000,380,49-0,16 -32,7% ----0,380,381 17:25
19-06-26 44,000,150,27-- -- ----0,150,152 8-4
19-06-26 45,000,240,20-- -- ----0,240,241 7-4
19-06-26 46,00--0,15-- -- --------0 --
19-06-26 50,00--0,05-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--30,96-- -- --------0 --
18-09-26 7,00--29,96-- -- --------0 --
18-09-26 8,00--28,96-- -- --------0 --
18-09-26 9,00--27,96-- -- --------0 --
18-09-26 10,0014,7026,96-12,26 -45,5% ----14,7014,705 1-12
18-09-26 12,00--24,96-- -- --------0 --
18-09-26 14,00--22,96-- -- --------0 --
18-09-26 15,009,9321,96-12,03 -54,8% ----9,939,931 27-11
18-09-26 16,005,7520,96-15,21 -72,6% ----5,755,751 13-10
18-09-26 17,0011,6119,96-- -- ----11,6111,615 15-1
18-09-26 18,00--18,96-- -- --------0 --
18-09-26 19,005,6017,96-12,36 -68,8% ----5,605,601 18-12
18-09-26 20,0012,6016,96-- -- ----12,6012,601 16-3
18-09-26 21,0013,8515,96-- -- ----13,8513,851 27-3
18-09-26 22,0014,9514,96-- -- ----14,9514,953 13-4
18-09-26 23,0010,8313,96-- -- ----10,8310,835 20-3
18-09-26 24,0012,8312,96-0,13 -1,0% ----12,8312,834 12:18
18-09-26 25,0011,3011,96-0,66 -5,5% 11,2511,5511,3211,3020 16:48
18-09-26 26,0010,8010,97-- -- ----10,8010,801 7-4
18-09-26 27,006,1410,02-- -- ----6,146,142 27-2
18-09-26 28,009,459,10-- -- ----9,459,451 13-4
18-09-26 29,004,698,23-- -- ----4,694,6910 10-3
18-09-26 30,007,407,37-- -- ----7,537,406 13-4
18-09-26 32,005,515,77-0,26 -4,5% ----5,515,511 15:32
18-09-26 34,004,354,47-- -- --7,004,404,356 9-4
18-09-26 35,003,503,90-0,40 -10,3% ----3,903,4513 17:05
18-09-26 36,002,953,36-0,41 -12,2% ----3,402,9015 17:06
18-09-26 38,002,102,44-0,34 -13,9% ----2,502,1021 16:42
18-09-26 40,001,501,77-0,27 -15,3% --2,201,501,5010 16:39
18-09-26 42,001,251,25-- -- ----1,251,152 9-4
18-09-26 45,000,650,71-- -- ----0,650,655 10-4
18-09-26 50,00--0,31-- -- --------0 --
18-09-26 55,00--0,14-- -- --------0 --
18-12-26 8,00--28,96-- -- --------0 --
18-12-26 9,00--27,96-- -- --------0 --
18-12-2613110,0027,0026,96-0,78 -2,9% ----27,0027,001 10-4
18-12-26 12,00--24,96-- -- --------0 --
18-12-26 14,0010,8822,96-- -- ----10,8810,881 7-1
18-12-26 16,0020,8520,96-- -- ----20,8520,851 10-4
18-12-26 18,0018,6318,96-0,33 -1,7% ----18,6918,633 15:27
18-12-26 19,0013,3217,96-- -- ----13,3213,322 23-3
18-12-26 20,0016,8516,96-- -- ----16,8516,0015 9-4
18-12-26 21,0013,5015,96-- -- ----13,5013,502 24-3
18-12-26 22,0014,4514,97-0,52 -3,5% ----14,8514,454 17:09
18-12-26 23,009,6513,97-- -- ----9,659,651 27-2
18-12-26 24,0010,7512,99-- -- ----10,7510,752 30-3
18-12-2618325,0011,8512,05-0,74 -6,1% ----11,8511,852 12:27
18-12-26 26,0011,0011,15-- -- ----11,0011,003 10-4
18-12-26 27,008,5510,28-- -- ----8,558,5511 27-3
18-12-26 28,009,559,44+0,11 +1,2% ----9,559,3551 13:42
18-12-26 29,008,548,64-0,10 -1,2% ----8,548,54100 12:44
18-12-26 30,008,077,90-- -- --10,058,078,071 13-4
18-12-26 32,006,266,47-0,21 -3,2% ----6,266,262 13:59
18-12-26 34,004,955,22-- -- ----4,954,854 9-4
18-12-26 35,004,704,63-- -- ----4,704,70161 13-4
18-12-26 36,003,954,14-- -- ----4,003,955 10-4
18-12-26 38,003,203,25-0,05 -1,5% ----3,203,201 09:27
18-12-26 40,002,272,55-0,28 -11,0% 0,852,802,502,27137 17:19
18-12-26 42,001,722,00-0,28 -14,0% ----1,721,7215 17:19
18-12-26 45,001,301,36-0,06 -4,4% ----1,301,301 09:59
18-12-26 50,000,750,69-- -- ----0,750,7510 13-4
18-12-26 55,000,320,37-- -- ----0,320,321 8-4
19-03-27 18,00--18,96-- -- --------0 --
19-03-27 20,00--16,96-- -- --------0 --
19-03-27 22,00--15,01-- -- --------0 --
19-03-27 24,00--13,24-- -- --------0 --
19-03-27 26,00--11,54-- -- --------0 --
19-03-27 27,00--10,71-- -- --------0 --
19-03-27 28,00--9,94-- -- --------0 --
19-03-27 29,007,979,21-- -- ----7,977,9760 2-4
19-03-27 30,007,108,48-- -- ----7,107,101 8-4
19-03-27 32,005,707,12-- -- ----5,705,705 8-4
19-03-27 34,004,455,93-- -- ----4,454,452 1-4
19-03-27 36,004,504,89-- -- ----4,504,505 9-4
19-03-27638,003,774,00-0,45 -11,3% ----3,773,772 11:18
19-03-27 40,003,153,24-- -- 2,853,003,153,153 10-4
19-03-27 42,00--2,62-- -- --------0 --
19-03-27 45,00--1,90-- -- --------0 --
19-03-27 50,00--1,11-- -- --------0 --
19-03-27 55,00--0,69-- -- --------0 --
18-06-27 10,00--26,96-- -- --------0 --
18-06-27 12,00--24,96-- -- --------0 --
18-06-27 14,0016,6122,96-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,96-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6018,96-- -- ----12,6012,601 30-1
18-06-27 20,0015,4516,96-- -- ----15,4515,452 2-4
18-06-27 22,0014,9515,10-- -- ----14,9514,802 9-4
18-06-2712524,0011,8513,38-0,74 -5,5% ----11,8511,852 2-4
18-06-27 26,0011,4811,74-0,26 -2,2% ----11,4811,484 12:18
18-06-27 28,008,7510,17-- -- ----8,758,7540 26-3
18-06-27 30,008,128,75-0,63 -7,2% ----8,658,1251 16:48
18-06-27 35,005,255,80-0,55 -9,5% --5,805,605,256 16:25
18-06-27 40,003,353,68-0,33 -9,0% 3,35--3,353,35100 17:21
18-06-27 45,002,102,34-- -- ----2,102,101 9-4
18-06-27 50,001,151,46-- -- ----1,151,153 31-3
18-06-27 55,000,500,94-- -- ----0,500,501 11-3
18-06-27 60,000,290,59-- -- ----0,290,291 13-3
17-12-27 15,0015,6121,96-- -- ----15,6115,611 26-1
17-12-27 16,00--20,96-- -- --------0 --
17-12-27 18,0018,7018,96-- -- ----18,7018,702 10-4
17-12-27 20,0016,6516,98-0,33 -1,9% ----16,7116,653 15:27
17-12-27 22,0014,9515,24-- -- ----14,9514,802 9-4
17-12-276924,0013,6013,58-0,72 -5,3% --14,8013,6013,6020 09:18
17-12-27 26,0012,0012,03-- -- ----12,0012,002 9-4
17-12-27 28,0010,0010,55-0,55 -5,2% --12,0010,0010,001 15:36
17-12-27 30,008,909,27-0,37 -4,0% ----8,908,901 16:06
17-12-27 35,006,206,48-0,28 -4,3% ----6,206,2050 13:42
17-12-27 40,004,504,43-- -- ----4,504,354 13-4
17-12-27 45,002,953,02-- -- ----2,952,953 10-4
17-12-27 50,002,052,03-- -- ----2,052,051 9-4
17-12-27 55,001,251,41-- -- ----1,251,255 10-4
17-12-27 60,000,360,99-- -- ----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?