Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 34,5234,62-0,10 -0,3% 34,8634,18489.69817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 586 (300 Calls, 286 Puts)
Totaal open interest bij opening 3.472 (1.292 Calls, 2.180 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--22,33-- -- --------0 --
17-04-26 14,00--20,34-- -- --------0 --
17-04-26 16,00--18,34-- -- --------0 --
17-04-26 18,00--16,34-- -- --------0 --
17-04-26 20,00--14,34-- -- --------0 --
17-04-26 21,00--13,34-- -- --------0 --
17-04-26 22,0012,1712,35-- -- ----12,1712,171 20-3
17-04-26 23,00--11,35-- -- --------0 --
17-04-26 24,0010,3310,35-- -- ----10,3310,332 24-3
17-04-26 25,00--9,36-- -- --------0 --
17-04-26 25,509,378,86-- -- ----9,379,371 27-3
17-04-26 26,004,758,36-- -- ----4,754,7510 16-2
17-04-26 26,504,007,86-- -- ----4,003,8030 16-2
17-04-26 27,004,307,37-- -- ----4,304,301 19-2
17-04-26 27,503,856,87-- -- ----3,853,8510 23-2
17-04-26 28,006,476,38-- -- ----6,476,4720 19-3
17-04-26 28,504,355,88-- -- ----4,354,351 10-3
17-04-26 29,005,105,39-- -- ----5,105,101 20-3
17-04-26 29,505,004,91-- -- ----5,005,001 19-3
17-04-26 30,004,304,42-- -- ----4,304,301 24-3
17-04-26 31,003,853,49-- -- ----3,853,851 19-3
17-04-26 32,002,902,60-- -- ----2,902,8770 30-3
17-04-26 33,001,771,83-0,06 -3,3% ----1,771,774 31-3
17-04-26 34,001,451,20+0,25 +20,8% ----1,451,1590 31-3
17-04-26 35,000,700,74-0,04 -5,4% ----0,700,701 31-3
17-04-26 36,000,380,43-0,05 -11,6% ----0,380,381 31-3
17-04-26 37,000,490,23-- -- ----0,490,2817 26-3
17-04-26 38,000,170,11-- -- ----0,170,1629 27-3
17-04-26 40,000,060,02-- -- ----0,060,061 25-3
17-04-26 42,00--0,02-- -- --------0 --
15-05-26 18,00--16,34-- -- --------0 --
15-05-26 20,00--14,34-- -- --------0 --
15-05-26 22,00--12,35-- -- --------0 --
15-05-26 23,00--11,35-- -- --------0 --
15-05-26 24,009,9510,35-- -- ----9,959,902 20-3
15-05-26 25,00--9,36-- -- --------0 --
15-05-26 26,008,338,37-- -- ----8,338,332 24-3
15-05-26 27,007,877,39-- -- ----7,877,871 27-3
15-05-26 27,50--6,91-- -- --------0 --
15-05-26 28,003,156,43-- -- ----3,153,1510 6-3
15-05-26 28,505,575,96-- -- 6,106,405,575,575 20-3
15-05-26 29,00--5,48-- -- --------0 --
15-05-26 29,503,555,03-- -- ----3,553,5510 27-2
15-05-26330,002,904,59+0,25 +5,4% ----2,902,903 10-3
15-05-26 31,002,153,73-- -- ----2,152,1516 9-3
15-05-26 32,003,612,97-- -- ----3,613,612 26-3
15-05-26 33,002,602,32-- -- ----2,602,601 27-3
15-05-263834,001,751,77+0,13 +7,3% ----1,751,652 24-3
15-05-26 35,001,551,34+0,21 +15,7% ----1,551,551 31-3
15-05-26 36,001,250,97-- -- ----1,251,251 27-3
15-05-26 37,000,800,72+0,08 +11,1% ----0,800,8010 31-3
15-05-26 38,000,650,53-- -- ----0,650,655 26-3
15-05-26 40,000,250,27-- -- 0,05--0,250,2530 20-3
15-05-26 42,00--0,14-- -- --------0 --
15-05-26 44,00--0,07-- -- --------0 --
19-06-26 6,00--28,33-- -- --------0 --
19-06-26 7,00--27,33-- -- --------0 --
19-06-26 8,0022,0026,33-- -- ----22,0022,001 12-2
19-06-26 9,00--25,33-- -- --------0 --
19-06-26 10,0017,6124,33-- -- ----17,6117,612 15-1
19-06-26 12,0011,5522,33-10,78 -48,3% ----11,5511,5520 20-6
19-06-26 14,0015,3520,34-- -- ----15,3515,355 6-2
19-06-26 15,00--19,34-- -- --------0 --
19-06-26 16,0017,0818,34-- -- ----17,0817,081 17-3
19-06-26 17,0015,5017,34-- -- ----15,5015,501 26-2
19-06-26 18,0014,3716,34-- -- ----14,3714,372 23-3
19-06-26 19,009,4115,34-- -- ----9,419,412 15-1
19-06-26 20,0014,7514,34-- -- ----14,8514,756 27-3
19-06-26 21,0011,5513,34-- -- ----11,5511,5510 12-3
19-06-26 22,0012,0012,35-- -- ----12,0012,001 19-3
19-06-26 23,009,5511,35-- -- ----9,559,558 27-2
19-06-26 24,0010,0010,36-- -- ----10,0010,002 20-3
19-06-26 25,009,659,37-- -- --10,759,659,655 30-3
19-06-26 26,008,508,39-- -- ----8,508,503 19-3
19-06-26 27,007,107,43-- -- ----7,107,107 20-3
19-06-26 28,006,856,50-- -- ----6,906,855 27-3
19-06-26 28,50--6,05-- -- --------0 --
19-06-26 29,005,355,61-- -- ----5,355,3510 20-3
19-06-26 29,50--5,17-- -- --------0 --
19-06-2646830,005,324,78+0,22 +4,6% --5,905,325,321 27-3
19-06-26 31,00--3,98-- -- --------0 --
19-06-26 32,003,503,30-- -- ----3,573,505 27-3
19-06-26 33,00--2,70-- -- --------0 --
19-06-26 34,002,272,15-- -- ----2,272,272 27-3
19-06-26 35,001,671,74-0,07 -4,0% ----1,671,674 31-3
19-06-26 36,001,551,38+0,17 +12,3% ----1,551,408 31-3
19-06-26 37,001,251,08-- -- ----1,251,202 25-3
19-06-26 38,000,850,81-- -- ----0,850,855 27-3
19-06-268240,000,550,49+0,02 +4,1% ----0,550,5525 27-3
19-06-26 42,00--0,29-- -- --------0 --
19-06-26 44,00--0,17-- -- --------0 --
19-06-26 45,00--0,13-- -- --------0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--28,33-- -- --------0 --
18-09-26 7,00--27,33-- -- --------0 --
18-09-26 8,00--26,33-- -- --------0 --
18-09-26 9,00--25,33-- -- --------0 --
18-09-26 10,0014,7024,33-9,63 -39,6% ----14,7014,705 1-12
18-09-26 12,00--22,34-- -- --------0 --
18-09-26 14,00--20,34-- -- --------0 --
18-09-26 15,009,9319,34-9,41 -48,7% ----9,939,931 27-11
18-09-26 16,005,7518,34-12,59 -68,6% ----5,755,751 13-10
18-09-26 17,0011,6117,34-- -- ----11,6111,615 15-1
18-09-26 18,00--16,34-- -- --------0 --
18-09-26 19,005,6015,34-9,74 -63,5% ----5,605,601 18-12
18-09-26 20,0012,6014,35-- -- ----12,6012,601 16-3
18-09-26 21,0013,8513,35-- -- ----13,8513,851 27-3
18-09-26 22,009,1512,36-- -- ----9,159,151 27-1
18-09-26 23,0010,8311,38-- -- ----10,8310,835 20-3
18-09-26 24,0010,0510,41-- -- ----10,0510,051 24-3
18-09-2637425,008,809,47+0,27 +2,9% ----8,808,804 23-3
18-09-26 26,008,048,56-- -- ----8,048,045 20-3
18-09-26 27,006,147,68-- -- ----6,146,142 27-2
18-09-26 28,007,256,85-- -- ----7,257,251 26-3
18-09-26 29,004,696,08-- -- ----4,694,6910 10-3
18-09-26 30,005,905,36-- -- ----5,905,9050 25-3
18-09-26 32,004,424,09-- -- ----4,424,352 26-3
18-09-26 34,003,223,05-- -- ----3,223,221 26-3
18-09-26 35,002,752,61-- -- ----2,752,752 27-3
18-09-26 36,002,402,19+0,21 +9,6% ----2,402,401 31-3
18-09-26738,001,251,58+0,07 +4,4% ----1,251,252 23-3
18-09-26 40,001,201,12-- -- ----1,201,204 25-3
18-09-26 42,00--0,78-- -- --------0 --
18-09-26 45,000,230,47-- -- ----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--26,33-- -- --------0 --
18-12-26 9,00--25,33-- -- --------0 --
18-12-2613110,0018,5024,33+0,30 +1,2% ----18,5018,5010 15-1
18-12-26 12,00--22,33-- -- --------0 --
18-12-26 14,0010,8820,34-- -- ----10,8810,881 7-1
18-12-26 16,0018,5018,34-- -- ----18,5018,501 24-3
18-12-26 18,0015,2016,34-- -- ----15,2015,2011 17-3
18-12-26 19,0013,3215,35-- -- ----13,3213,322 23-3
18-12-26 20,0015,2014,35-- -- ----15,2015,201 26-3
18-12-26 21,0013,5013,37-- -- ----13,5013,502 24-3
18-12-26 22,0012,8012,40+0,40 +3,2% ----12,8012,801 31-3
18-12-26 23,009,6511,46-- -- ----9,659,651 27-2
18-12-26 24,0010,7510,55-- -- ----10,7510,752 30-3
18-12-26 25,0010,129,68+0,44 +4,5% ----10,1210,1230 31-3
18-12-26 26,009,108,82+0,28 +3,2% ----9,109,103 31-3
18-12-2617327,008,558,08+0,21 +2,6% ----8,558,5511 27-3
18-12-26 28,007,457,32+0,13 +1,8% ----7,457,454 31-3
18-12-26 29,006,456,58-- -- ----6,456,2527 24-3
18-12-26 30,006,225,92+0,30 +5,1% --7,556,226,2230 31-3
18-12-26 32,004,854,71+0,14 +3,0% ----4,854,851 31-3
18-12-26 34,003,753,71-- -- ----3,753,754 30-3
18-12-26 35,003,593,28+0,31 +9,5% ----3,593,5930 31-3
18-12-26 36,003,102,91+0,19 +6,5% ----3,102,953 31-3
18-12-26 38,002,392,24+0,15 +6,7% --2,502,392,3910 31-3
18-12-26 40,001,901,73+0,17 +9,8% 0,85--1,901,7515 31-3
18-12-261642,001,601,34+0,03 +2,2% ----1,601,6016 26-3
18-12-26 45,000,900,88-- -- ----0,900,901 30-3
18-12-26 50,000,480,47-- -- ----0,480,4860 27-3
18-12-26 55,000,150,26-- -- ----0,170,15174 18-3
19-03-27 18,00--16,34-- -- --------0 --
19-03-27 20,00--14,39-- -- --------0 --
19-03-27 22,00--12,54-- -- --------0 --
19-03-27 24,00--10,86+0,25 +2,3% --------0 --
19-03-27 26,00--9,30-- -- --------0 --
19-03-27 27,00--8,50-- -- --------0 --
19-03-27 28,00--7,83-- -- --------0 --
19-03-27 29,00--7,15-- -- --------0 --
19-03-27 30,00--6,51-- -- --------0 --
19-03-27 32,00--5,38-- -- --------0 --
19-03-27 34,00--4,38-- -- --------0 --
19-03-27 36,00--3,53-- -- --------0 --
19-03-27 38,00--2,84-- -- --------0 --
19-03-27 40,002,252,28-0,03 -1,3% ----2,252,252 31-3
19-03-27 42,00--1,83-- -- --------0 --
19-03-27 45,00--1,32-- -- --------0 --
19-03-27 50,00--0,75-- -- --------0 --
19-03-27 55,00--0,45-- -- --------0 --
18-06-27 10,00--24,33-- -- --------0 --
18-06-27 12,00--22,34-- -- --------0 --
18-06-27 14,0016,6120,34-- -- ----16,6116,611 26-1
18-06-27 16,0015,0018,34-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6016,36-- -- ----12,6012,601 30-1
18-06-27 20,0014,3014,46-- -- ----14,3014,305 19-3
18-06-27 22,0013,0012,69-- -- ----13,0013,001 27-3
18-06-27 24,0011,1011,04-- -- 11,1511,4011,1011,102 30-3
18-06-27 26,008,819,52-- -- ----8,858,8155 23-3
18-06-27 28,008,758,11-- -- ----8,758,7540 26-3
18-06-27 30,007,026,83-- -- ----7,027,0210 27-3
18-06-27 35,004,554,31-- -- ----4,554,5510 27-3
18-06-27 40,002,852,70+0,15 +5,6% ----2,852,8540 31-3
18-06-27 45,001,101,62-- -- ----1,101,105 25-2
18-06-27 50,001,151,01+0,14 +13,9% ----1,151,153 31-3
18-06-27 55,000,500,65-- -- ----0,500,501 11-3
18-06-27 60,000,290,45-- -- ----0,290,291 13-3
17-12-27 15,0015,6119,34-- -- ----15,6115,611 26-1
17-12-27 16,00--18,34-- -- --------0 --
17-12-27 18,0014,3716,37-- -- ----14,3714,372 23-3
17-12-27 20,0011,6214,53-- -- ----11,6211,621 4-3
17-12-27 22,0013,2712,86-- -- ----13,2713,271 27-3
17-12-27 24,0011,4511,30-- -- ----11,4511,4510 30-3
17-12-27 26,009,539,85-- -- ----9,539,537 24-3
17-12-27 28,006,978,54-- -- ----6,976,972 23-3
17-12-27 30,007,857,37-- -- ----7,907,853 30-3
17-12-27 35,005,054,98+0,07 +1,4% ----5,055,045 31-3
17-12-27 40,003,403,35+0,05 +1,5% ----3,403,403 31-3
17-12-27 45,002,302,23-- -- ----2,302,3012 30-3
17-12-27 50,001,601,53-- -- ----1,601,601 26-3
17-12-27 55,00--1,07-- -- --------0 --
17-12-27 60,000,360,72-- -- ----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?