Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,0035,42-0,42 -1,2% 36,0234,96427.49517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 307 (237 Calls, 70 Puts)
Totaal open interest bij opening 9.600 (3.075 Calls, 6.525 Puts)
Call / Put ratio 3,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,36-- -- 17,5017,95----0 --
15-05-26 20,00--15,36-- -- 15,5015,95----0 --
15-05-26 22,00--13,36-- -- 13,5013,95----0 --
15-05-26 23,00--12,36-- -- 12,5012,95----0 --
15-05-26 24,009,9511,36-- -- 11,5011,959,959,902 20-3
15-05-26 25,00--10,36-- -- 10,5010,90----0 --
15-05-26 26,009,149,36-- -- 9,509,959,149,142 16-4
15-05-26 27,008,088,36-- -- 8,508,908,088,081 16-4
15-05-26 27,50--7,86-- -- 8,008,40----0 --
15-05-26 28,007,347,36-- -- 7,507,907,347,3417 15-4
15-05-26 28,505,576,86-- -- 7,007,455,575,575 20-3
15-05-26629,006,906,36+0,54 +8,5% 6,506,956,906,906 15-5
15-05-26 29,503,555,86-- -- 6,006,453,553,5510 27-2
15-05-26 30,002,905,36-- -- 5,505,952,902,903 10-3
15-05-26 31,004,434,36-- -- 4,504,904,434,4315 15-4
15-05-26 31,50--3,86-- -- 3,904,55----0 --
15-05-262332,003,453,36-- -- 3,503,903,453,451 14-5
15-05-26 32,504,002,86-- -- 3,003,454,003,054 7-5
15-05-2617433,002,752,36+0,39 +16,5% 2,502,902,752,7520 15-5
15-05-26 33,50--1,86-- -- 2,002,45----0 --
15-05-264934,001,801,37+0,43 +31,4% 1,501,951,851,808 15-5
15-05-26234,501,200,91+0,41 +45,1% 1,001,451,351,202 15-5
15-05-2615735,000,800,52+0,28 +53,8% 0,500,950,950,7052 15-5
15-05-261935,500,250,22+0,03 +13,6% 0,180,450,330,2514 15-5
15-05-2618136,000,030,08-0,05 -62,5% --0,060,130,0327 15-5
15-05-262036,500,020,020,00 0,0% --0,090,020,0110 15-5
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 14-5
15-05-26 38,50--0,01-- -- --------0 --
15-05-269339,000,060,01-- -- --0,090,060,063 8-5
15-05-2612140,000,030,02+0,01 +50,0% --0,010,030,031 15-5
15-05-262042,000,120,03-- -- --0,120,120,1220 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--29,91-- -- --------0 --
19-06-26 7,00--28,91-- -- --------0 --
19-06-26 8,0022,0027,92-- -- ----22,0022,001 12-2
19-06-26 9,00--26,92-- -- --------0 --
19-06-26 10,0025,4525,92-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,93-12,38 -51,7% ----11,5511,5520 20-6
19-06-26 14,0021,0021,93-- -- ----21,0021,001 22-4
19-06-26 15,00--20,93-- -- --------0 --
19-06-26116,0020,3519,93-- -- ----20,3520,351 24-4
19-06-26 17,0015,5018,94-- -- ----15,5015,501 26-2
19-06-264318,0017,3517,94-- -- --19,9017,3517,3540 14-5
19-06-26 19,0017,9016,94-- -- ----17,9017,902 14-4
19-06-26 20,0015,1515,94-- -- ----15,1515,155 16-4
19-06-26 21,0015,8114,94-- -- ----16,1015,813 14-4
19-06-261922,0014,0013,95-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,95-- -- ----12,2512,251 8-5
19-06-26 24,0011,2511,95-- -- ----11,2511,252 16-4
19-06-26 25,0010,7010,96-- -- ----10,7010,701 7-5
19-06-26 26,0011,009,96-- -- ----11,0011,001 13-4
19-06-26 27,0010,008,98-- -- ----10,0010,004 13-4
19-06-26 28,008,658,00-- -- ----8,658,6512 28-4
19-06-26 28,50--7,51-- -- --------0 --
19-06-26 29,006,807,03-- -- ----6,806,806 15-5
19-06-26 29,50--6,54-- -- --------0 --
19-06-26 30,005,956,06-- -- ----5,955,952 18-5
19-06-26 31,004,355,11-- -- ----4,354,352 17-4
19-06-26 32,005,354,20-- -- ----5,405,355 13-4
19-06-26 33,002,903,32-0,42 -12,7% ----2,902,901 19-5
19-06-26 34,002,252,55-- -- ----2,252,255 15-5
19-06-26 35,001,651,87-0,22 -11,8% ----1,701,55160 19-5
19-06-26 36,001,101,32-0,22 -16,7% ----1,101,0519 19-5
19-06-26 37,000,650,89-0,24 -27,0% ----0,750,6513 19-5
19-06-269638,000,400,59-0,19 -32,2% ----0,470,4012 19-5
19-06-26 39,000,340,35-- -- ----0,340,343 18-5
19-06-26 40,000,190,22-- -- --0,200,190,191 18-5
19-06-26 42,000,120,08-- -- ----0,120,121 8-5
19-06-26244,000,150,02-- -- ----0,150,152 8-4
19-06-26 45,000,240,01-- -- ----0,240,241 7-4
19-06-26 46,00--0,01-- -- --------0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--15,98-- -- --------0 --
17-07-26 22,00--13,99-- -- --------0 --
17-07-26 24,00--12,02-- -- --------0 --
17-07-26 25,00--11,03-- -- --------0 --
17-07-26 26,00--10,06-- -- --------0 --
17-07-26 27,00--9,08-- -- --------0 --
17-07-26 28,00--8,12-- -- --------0 --
17-07-26 29,00--7,18-- -- --------0 --
17-07-26 29,50--6,72-- -- --------0 --
17-07-26 30,00--6,26-- -- --------0 --
17-07-26 31,00--5,36-- -- --------0 --
17-07-26 32,00--4,52-- -- --------0 --
17-07-26 33,003,453,71-- -- ----3,453,4510 7-5
17-07-26 34,003,452,98-- -- ----3,653,454 6-5
17-07-26 35,002,002,34-- -- ----2,001,6015 8-5
17-07-26 36,001,651,82-0,17 -9,3% ----1,651,654 19-5
17-07-26 37,001,201,32-0,12 -9,1% ----1,201,205 19-5
17-07-26 38,000,850,99-0,14 -14,1% --0,950,850,851 19-5
17-07-262339,000,600,73-- -- ----0,600,601 18-5
17-07-26 40,000,580,54-- -- --1,100,580,588 12-5
17-07-26 42,000,180,26-- -- ----0,180,1811 14-5
17-07-26 44,00--0,12-- -- --------0 --
17-07-26 46,000,090,05-- -- ----0,090,092 7-5
21-08-26 20,00--16,02-- -- --------0 --
21-08-26 22,00--14,03-- -- --------0 --
21-08-26 24,00--12,06-- -- --------0 --
21-08-26 26,00--10,13-- -- --------0 --
21-08-26 27,00--9,18-- -- --------0 --
21-08-26 28,00--8,27-- -- --------0 --
21-08-26 29,00--7,37-- -- --------0 --
21-08-26 29,50------ -- ---------- --
21-08-26 30,00--6,49-- -- --------0 --
21-08-26 31,00--5,61-- -- --------0 --
21-08-26 32,00--4,82-- -- --------0 --
21-08-26 33,00--4,09-- -- --------0 --
21-08-26 34,00--3,40-- -- --------0 --
21-08-26 35,00--2,78-- -- --------0 --
21-08-26 36,00--2,25-- -- --------0 --
21-08-26 37,00--1,83-- -- --------0 --
21-08-26 38,001,351,42-0,07 -4,9% ----1,351,351 19-5
21-08-26 39,00--1,16-- -- --------0 --
21-08-26340,000,840,92-- -- ----0,840,843 18-5
21-08-26142,000,500,58-0,08 -13,8% ----0,500,501 19-5
21-08-26 44,00--0,35-- -- --------0 --
18-09-26 6,00--29,94-- -- --------0 --
18-09-26 7,00--28,94-- -- --------0 --
18-09-26 8,00--27,95-- -- --------0 --
18-09-26 9,00--26,95-- -- --------0 --
18-09-26 10,0014,7025,96-11,26 -43,4% ----14,7014,705 1-12
18-09-26 12,00--23,97-- -- --------0 --
18-09-26 14,00--21,98-- -- --------0 --
18-09-26 15,009,9320,99-11,06 -52,7% ----9,939,931 27-11
18-09-26 16,005,7520,00-14,25 -71,3% ----5,755,751 13-10
18-09-26 17,0011,6119,00-- -- ----11,6111,615 15-1
18-09-26 18,00--18,01-- -- --------0 --
18-09-26 19,005,6017,02-11,42 -67,1% ----5,605,601 18-12
18-09-26 20,0015,6316,04-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8515,05-- -- ----13,8513,851 27-3
18-09-26 22,0014,9514,07-- -- ----14,9514,953 13-4
18-09-26 23,0010,8313,09-- -- ----10,8310,835 20-3
18-09-26 24,0011,1212,12-- -- 11,3511,6011,1711,127 16-4
18-09-26 25,009,7011,15-- -- ----9,709,702 20-4
18-09-26 26,009,2210,20-- -- ----9,229,19326 16-4
18-09-26 27,008,459,26-- -- ----8,458,452 16-4
18-09-26 28,007,398,34-- -- ----7,397,392 16-4
18-09-26 29,006,877,45-- -- ----6,876,873 15-4
18-09-26 30,006,406,57-- -- ----6,406,401 15-5
18-09-26 32,005,044,99-- -- ----5,045,044 12-5
18-09-26 34,003,253,63-0,38 -10,5% --4,003,253,252 19-5
18-09-26 35,002,303,06-- -- ----2,302,302 8-5
18-09-26 36,002,252,56-- -- ----2,252,252 18-5
18-09-26 38,001,551,75-0,20 -11,4% ----1,551,5515 19-5
18-09-26 40,001,101,16-0,06 -5,2% ----1,101,101 19-5
18-09-26 42,000,700,77-- -- ----0,700,701 13-5
18-09-26 45,000,650,40-- -- ----0,650,655 10-4
18-09-26 50,000,130,14-- -- ----0,130,131 15-5
18-09-26 55,00--0,05-- -- --------0 --
18-12-26 8,00--27,95-- -- --------0 --
18-12-26 9,00--26,96-- -- --------0 --
18-12-263010,0024,5525,96-- -- ----24,5524,551 8-5
18-12-26 12,00--23,97-- -- --------0 --
18-12-26 14,0010,8821,99-- -- ----10,8810,881 7-1
18-12-26 16,0019,0020,00-- -- 19,2019,5019,0019,001 17-4
18-12-26 18,0017,5018,03-- -- 17,00--17,5017,501 7-5
18-12-26 19,0018,0017,05-- -- ----18,0018,002 27-4
18-12-26 20,0016,2016,07-- -- ----16,2016,203 4-5
18-12-26 21,0013,5015,10-- -- ----13,5013,502 24-3
18-12-26 22,0014,3014,14-- -- ----14,3014,304 7-5
18-12-26 23,009,6513,19-- -- ----9,659,651 27-2
18-12-26 24,0012,9012,25-- -- ----12,9012,901 5-5
18-12-26 25,0011,4011,32-- -- ----11,4011,401 7-5
18-12-26 26,009,7510,45-- -- ----9,759,755 8-5
18-12-26 27,008,559,54-- -- ----8,558,5511 27-3
18-12-26 28,007,958,69-- -- ----7,957,951 11-5
18-12-26 29,008,437,88-- -- ----8,438,4340 30-4
18-12-26 30,007,077,13-- -- ----7,077,071 15-5
18-12-26 32,005,625,70-- -- ----5,625,621 15-5
18-12-26 34,004,004,46-- -- ----4,004,001 14-5
18-12-26 35,003,953,93-- -- ----3,953,951 12-5
18-12-26 36,003,353,41-- -- ----3,353,357 18-5
18-12-26 38,002,552,61-- -- ----2,552,553 15-5
18-12-26 40,001,851,94-- -- 0,902,501,951,857 18-5
18-12-26 42,001,751,48-- -- ----1,751,755 6-5
18-12-261.22945,001,050,93-- -- ----1,051,053 7-5
18-12-26 50,000,380,46-- -- ----0,380,3830 8-5
18-12-26 55,000,320,22-- -- ----0,320,321 8-4
19-03-27 18,00--18,07-- -- --------0 --
19-03-27 20,00--16,16-- -- --------0 --
19-03-27 22,00--14,30-- -- --------0 --
19-03-27 24,00--12,52-- -- --------0 --
19-03-27 26,009,7510,80-- -- ----9,759,755 17-4
19-03-27 27,00--9,97-- -- --------0 --
19-03-27 28,00--9,18-- -- --------0 --
19-03-276029,007,658,45-- -- ----7,657,6560 20-4
19-03-27 30,006,877,71-- -- ----6,926,85330 16-4
19-03-27 32,005,756,38-- -- ----5,755,759 8-5
19-03-27 34,005,405,17-- -- ----5,405,254 23-4
19-03-27 36,004,554,18-- -- --------2 18-5
19-03-27 38,003,603,34-- -- ----3,603,601 7-5
19-03-27 40,002,652,65-- -- ----2,652,651 13-5
19-03-272442,002,102,06-- -- ----2,102,0522 7-5
19-03-27 45,001,301,47-0,17 -11,6% ----1,301,301 19-5
19-03-27 50,000,800,81-- -- ----0,800,8010 7-5
19-03-27255,000,420,46-- -- ----0,420,422 15-5
18-06-27 10,00--25,96-- -- --------0 --
18-06-27 12,00--23,97-- -- --------0 --
18-06-27 14,0016,6121,99-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,03-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2518,09-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4016,22-- -- ----15,4015,401 22-4
18-06-27 22,0014,9514,41-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5012,67-- -- ----12,5012,501 18-5
18-06-27 26,0010,8710,99-- -- ----10,8710,8787 7-5
18-06-27 28,008,499,45-- -- ----8,498,492 8-5
18-06-2731330,008,738,03-- -- ----8,738,492 5-5
18-06-27 35,004,805,07-0,27 -5,3% ----4,804,801 19-5
18-06-27 40,002,923,11-- -- ----2,922,9212 11-5
18-06-271045,002,101,89-- -- ----2,102,101 9-4
18-06-27 50,001,051,14-- -- ----1,051,053 22-4
18-06-27 55,000,800,68-- -- ----0,800,801 23-4
18-06-27 60,000,290,44-- -- ----0,290,291 13-3
17-12-27 15,0020,4421,01-- -- ----20,4420,441 15-4
17-12-27 16,0019,4420,04-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,14-- -- ----18,7018,702 10-4
17-12-27 20,0016,6016,31-- -- ----16,6016,6010 12-5
17-12-27 22,0014,9514,57-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,92-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2511,38-- -- ----11,2511,2510 11-5
17-12-27 28,009,409,98-- -- ----9,409,402 14-5
17-12-27 30,007,908,65-- -- ----7,907,901 14-5
17-12-27 35,005,855,96-- -- ----5,855,7516 15-5
17-12-27 40,003,753,96-- -- 3,50--3,783,7535 11-5
17-12-27 45,002,752,63-- -- --2,952,752,751 6-5
17-12-27 50,002,051,75-- -- ----2,052,051 9-4
17-12-27 55,001,051,19-- -- ----1,051,052 17-4
17-12-27 60,000,900,83-- -- ----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?