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 2-4-2026)
Totaal volume 649 (566 Calls, 83 Puts)
Totaal open interest bij opening 5.497 (3.046 Calls, 2.451 Puts)
Call / Put ratio 6,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--22,53-- -- --------0 --
17-04-26 14,00--20,53-- -- --------0 --
17-04-26 16,00--18,54-- -- --------0 --
17-04-26 18,00--16,54-- -- --------0 --
17-04-26 20,00--14,54-- -- --------0 --
17-04-26 21,00--13,54-- -- --------0 --
17-04-26 22,0012,1712,54-- -- ----12,1712,171 20-3
17-04-26 23,00--11,54-- -- --------0 --
17-04-26 24,0010,3310,55-- -- ----10,3310,332 24-3
17-04-26 25,00--9,55-- -- --------0 --
17-04-26 25,509,379,05-- -- ----9,379,371 27-3
17-04-26 26,004,758,55-- -- ----4,754,7510 16-2
17-04-26 26,504,008,05-- -- ----4,003,8030 16-2
17-04-26 27,004,307,55-- -- ----4,304,301 19-2
17-04-26 27,503,857,06-- -- ----3,853,8510 23-2
17-04-26 28,006,476,56-- -- ----6,476,4720 19-3
17-04-262028,504,356,07+0,94 +15,5% ----4,354,351 10-3
17-04-26 29,005,105,57-- -- ----5,105,101 20-3
17-04-26 29,505,005,08-- -- ----5,005,001 19-3
17-04-26 30,004,554,60-- -- ----4,554,551 1-4
17-04-26 31,004,253,64+0,61 +16,8% ----4,254,251 2-4
17-04-26 32,002,902,72-- -- ----2,902,8770 30-3
17-04-26 33,002,201,90+0,30 +15,8% ----2,202,0520 2-4
17-04-26 34,001,851,17+0,68 +58,1% ----1,851,6536 2-4
17-04-26 35,001,100,67+0,43 +64,2% ----1,201,1011 2-4
17-04-26 36,000,500,35+0,15 +42,9% ----0,500,501 2-4
17-04-26 37,000,260,18+0,08 +44,4% ----0,370,2617 2-4
17-04-26 38,000,140,08+0,06 +75,0% ----0,140,1420 2-4
17-04-26 40,000,060,01-- -- ----0,060,061 25-3
17-04-26 42,00--0,02-- -- --------0 --
15-05-26 18,00--16,54-- -- --------0 --
15-05-26 20,00--14,54-- -- --------0 --
15-05-26 22,00--12,54-- -- --------0 --
15-05-26 23,00--11,54-- -- --------0 --
15-05-26 24,009,9510,55-- -- ----9,959,902 20-3
15-05-26 25,00--9,55-- -- --------0 --
15-05-26 26,008,338,56-- -- ----8,338,332 24-3
15-05-26 27,007,877,58-- -- ----7,877,871 27-3
15-05-26 27,50--7,09-- -- --------0 --
15-05-26 28,003,156,61-- -- ----3,153,1510 6-3
15-05-26 28,505,576,12-- -- ----5,575,575 20-3
15-05-26 29,00--5,65-- -- --------0 --
15-05-26 29,503,555,19-- -- ----3,553,5510 27-2
15-05-26 30,002,904,71-- -- ----2,902,903 10-3
15-05-26 31,002,153,85-- -- ----2,152,1516 9-3
15-05-26 32,003,613,07-- -- ----3,613,612 26-3
15-05-26 33,002,602,38-- -- ----2,602,601 27-3
15-05-26 34,001,751,77-- -- ----1,751,652 24-3
15-05-261835,001,701,35+0,43 +31,9% ----1,701,701 2-4
15-05-26 36,001,250,96+0,29 +30,2% ----1,251,208 2-4
15-05-26 37,000,800,67-- -- ----0,800,8010 31-3
15-05-26 38,000,500,49-- -- ----0,500,505 1-4
15-05-263140,000,360,25+0,12 +48,0% ----0,360,361 2-4
15-05-26 42,00--0,12-- -- --------0 --
15-05-26 44,00--0,04-- -- --------0 --
19-06-26 6,00--28,53-- -- --------0 --
19-06-26 7,00--27,53-- -- --------0 --
19-06-26 8,0022,0026,53-- -- ----22,0022,001 12-2
19-06-26 9,00--25,53-- -- --------0 --
19-06-26 10,0017,6124,53-- -- ----17,6117,612 15-1
19-06-26 12,0011,5522,53-10,98 -48,7% ----11,5511,5520 20-6
19-06-26 14,0015,3520,53-- -- ----15,3515,355 6-2
19-06-26 15,00--19,54-- -- --------0 --
19-06-26 16,0017,0818,54-- -- ----17,0817,081 17-3
19-06-26 17,0015,5017,54-- -- ----15,5015,501 26-2
19-06-26 18,0014,3716,54-- -- ----14,3714,372 23-3
19-06-26 19,009,4115,54-- -- ----9,419,412 15-1
19-06-26 20,0014,7514,54-- -- ----14,8514,756 27-3
19-06-26 21,0011,5513,54-- -- ----11,5511,5510 12-3
19-06-26 22,0012,0012,54-- -- ----12,0012,001 19-3
19-06-262.81823,009,5511,55+0,95 +8,2% ----9,559,558 27-2
19-06-26 24,0010,0010,55-- -- ----10,0010,002 20-3
19-06-26 25,0010,279,56+0,71 +7,4% --10,7510,2710,2713 2-4
19-06-26 26,008,508,58-- -- ----8,508,503 19-3
19-06-26 27,008,577,60+0,97 +12,8% ----8,578,5760 2-4
19-06-26 28,006,856,66-- -- ----6,906,855 27-3
19-06-26 28,50--6,20-- -- --------0 --
19-06-26 29,005,355,76-- -- ----5,355,3510 20-3
19-06-26 29,50--5,31-- -- --------0 --
19-06-26 30,004,894,89-- -- --5,904,964,896 1-4
19-06-26 31,00--4,08-- -- --------0 --
19-06-26 32,003,273,37-- -- ----3,273,271 1-4
19-06-26 33,002,622,72-- -- ----2,622,621 1-4
19-06-26 34,002,102,18-- -- ----2,102,102 1-4
19-06-26 35,002,151,75+0,40 +22,9% ----2,152,152 2-4
19-06-26 36,001,751,36+0,39 +28,7% ----1,751,754 2-4
19-06-26 37,001,351,05+0,30 +28,6% ----1,351,352 2-4
19-06-26 38,001,050,78+0,27 +34,6% ----1,051,0510 2-4
19-06-26 40,000,550,47+0,08 +17,0% ----0,550,555 2-4
19-06-26 42,00--0,25-- -- --------0 --
19-06-26 44,00--0,15-- -- --------0 --
19-06-26 45,00--0,12-- -- --------0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--28,53-- -- --------0 --
18-09-26 7,00--27,53-- -- --------0 --
18-09-26 8,00--26,53-- -- --------0 --
18-09-26 9,00--25,53-- -- --------0 --
18-09-26 10,0014,7024,53-9,83 -40,1% ----14,7014,705 1-12
18-09-26 12,00--22,53-- -- --------0 --
18-09-26 14,00--20,54-- -- --------0 --
18-09-26 15,009,9319,54-9,61 -49,2% ----9,939,931 27-11
18-09-26 16,005,7518,54-12,79 -69,0% ----5,755,751 13-10
18-09-26517,0011,6117,54+0,96 +5,5% ----11,6111,615 15-1
18-09-26 18,00--16,54-- -- --------0 --
18-09-26 19,005,6015,54-9,94 -64,0% ----5,605,601 18-12
18-09-26 20,0012,6014,54-- -- ----12,6012,601 16-3
18-09-26 21,0013,8513,54-- -- ----13,8513,851 27-3
18-09-26 22,009,1512,55-- -- ----9,159,151 27-1
18-09-26 23,0010,8311,56-- -- ----10,8310,835 20-3
18-09-26 24,0011,4510,59+0,86 +8,1% ----11,4511,451 2-4
18-09-26 25,008,809,63-- -- ----8,808,804 23-3
18-09-26 26,008,048,71-- -- ----8,048,045 20-3
18-09-26 27,006,147,83-- -- ----6,146,142 27-2
18-09-26 28,007,257,01-- -- ----7,257,251 26-3
18-09-26 29,004,696,20-- -- ----4,694,6910 10-3
18-09-26 30,006,255,44+0,81 +14,9% ----6,256,052 2-4
18-09-26 32,004,424,13-- -- ----4,424,352 26-3
18-09-26 34,003,653,04+0,61 +20,1% ----3,653,308 2-4
18-09-267835,003,002,61+0,44 +16,9% ----3,003,0060 2-4
18-09-26 36,002,602,21+0,39 +17,6% ----2,602,6010 2-4
18-09-26738,001,801,57+0,35 +22,3% ----1,801,801 2-4
18-09-262640,001,101,08+0,28 +25,9% ----1,101,105 1-4
18-09-26 42,00--0,74-- -- --------0 --
18-09-26 45,000,230,43-- -- ----0,230,2322 27-1
18-09-26 50,00--0,20-- -- --------0 --
18-09-26 55,00--0,08-- -- --------0 --
18-12-26 8,00--26,53-- -- --------0 --
18-12-26 9,00--25,53-- -- --------0 --
18-12-26 10,0018,5024,53-- -- ----18,5018,5010 15-1
18-12-26 12,00--22,53-- -- --------0 --
18-12-26 14,0010,8820,53-- -- ----10,8810,881 7-1
18-12-26 16,0018,5018,54-- -- ----18,5018,501 24-3
18-12-26 18,0015,2016,54-- -- ----15,2015,2011 17-3
18-12-262719,0013,3215,54+0,96 +6,2% ----13,3213,322 23-3
18-12-26 20,0015,2014,54-- -- ----15,2015,201 26-3
18-12-26 21,0013,5013,55-- -- ----13,5013,502 24-3
18-12-26 22,0012,4012,58-- -- ----12,4012,405 1-4
18-12-26 23,009,6511,62-- -- ----9,659,651 27-2
18-12-26 24,0010,7510,72-- -- ----10,7510,752 30-3
18-12-26 25,0010,709,82+0,88 +9,0% ----10,7010,705 2-4
18-12-26 26,009,908,97+0,93 +10,4% ----9,909,901 2-4
18-12-26 27,008,558,17-- -- ----8,558,5511 27-3
18-12-26 28,007,457,43-- -- ----7,457,454 31-3
18-12-26 29,006,456,70-- -- ----6,456,2527 24-3
18-12-26 30,006,806,01+0,79 +13,1% --7,556,806,652 2-4
18-12-26 32,005,404,79+0,61 +12,7% ----5,405,401 2-4
18-12-26 34,003,753,75-- -- ----3,753,754 30-3
18-12-26 35,003,703,33+0,37 +11,1% ----3,853,708 2-4
18-12-26 36,003,202,91+0,29 +10,0% ----3,353,2010 2-4
18-12-26 38,002,502,21+0,29 +13,1% --3,502,502,501 2-4
18-12-26 40,002,051,72+0,33 +19,2% 0,85--2,051,95129 2-4
18-12-26 42,001,601,28-- -- ----1,601,6016 26-3
18-12-26 45,000,900,84-- -- ----0,900,901 30-3
18-12-26 50,000,480,42-- -- ----0,480,4860 27-3
18-12-26 55,000,290,23+0,06 +26,1% ----0,290,291 2-4
19-03-27 18,00--16,54-- -- --------0 --
19-03-27 20,00--14,59-- -- --------0 --
19-03-27 22,00--12,72-- -- --------0 --
19-03-27 24,00--11,02-- -- --------0 --
19-03-27 26,00--9,43-- -- --------0 --
19-03-27 27,00--8,68-- -- --------0 --
19-03-27 28,00--7,96-- -- --------0 --
19-03-27 29,007,977,28+0,69 +9,5% ----7,977,9760 2-4
19-03-27 30,00--6,63-- -- --------0 --
19-03-27 32,00--5,44-- -- --------0 --
19-03-27 34,004,454,43-- -- ----4,454,452 1-4
19-03-27 36,00--3,57-- -- --------0 --
19-03-27 38,003,202,85+0,35 +12,3% ----3,203,201 2-4
19-03-27 40,002,302,27-- -- ----2,302,302 1-4
19-03-27 42,00--1,82-- -- --------0 --
19-03-27 45,00--1,28-- -- --------0 --
19-03-27 50,00--0,75-- -- --------0 --
19-03-27 55,00--0,46-- -- --------0 --
18-06-27 10,00--24,53-- -- --------0 --
18-06-27 12,00--22,53-- -- --------0 --
18-06-27114,0016,6120,53+0,96 +4,7% ----16,6116,611 26-1
18-06-27 16,0015,0018,53-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6016,54-- -- ----12,6012,601 30-1
18-06-27 20,0015,4514,64+0,81 +5,5% ----15,4515,452 2-4
18-06-27 22,0013,0012,83-- -- ----13,0013,001 27-3
18-06-27 24,0011,8511,19+0,66 +5,9% ----11,8511,852 2-4
18-06-27 26,0010,409,65+0,75 +7,8% ----10,4010,401 2-4
18-06-27 28,008,758,23-- -- ----8,758,7540 26-3
18-06-27 30,007,356,95+0,40 +5,8% ----7,357,3510 2-4
18-06-27 35,005,104,33+0,77 +17,8% ----5,104,755 2-4
18-06-27 40,002,602,72-- -- ----2,602,605 1-4
18-06-27 45,001,101,63-- -- ----1,101,105 25-2
18-06-27 50,001,150,99-- -- ----1,151,153 31-3
18-06-27 55,000,500,63-- -- ----0,500,501 11-3
18-06-27 60,000,290,43-- -- ----0,290,291 13-3
17-12-27 15,0015,6119,53-- -- ----15,6115,611 26-1
17-12-27 16,00--18,53-- -- --------0 --
17-12-27218,0014,3716,54+0,95 +5,7% ----14,3714,372 23-3
17-12-27 20,0011,6214,68-- -- ----11,6211,621 4-3
17-12-271322,0013,2713,03+0,83 +6,4% ----13,2713,271 27-3
17-12-27 24,0011,4511,47-- -- ----11,4511,4510 30-3
17-12-27 26,0010,4710,01+0,46 +4,6% ----10,4710,4713 2-4
17-12-27 28,006,978,69-- -- ----6,976,972 23-3
17-12-27 30,008,057,47+0,58 +7,8% ----8,057,902 2-4
17-12-27 35,005,805,05+0,75 +14,9% ----5,805,506 2-4
17-12-27 40,003,603,25+0,35 +10,8% ----3,603,6012 2-4
17-12-27 45,002,302,15-- -- ----2,302,3012 30-3
17-12-27 50,001,601,44-- -- ----1,601,601 26-3
17-12-27 55,00--1,00-- -- --------0 --
17-12-27 60,000,360,71-- -- ----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?