Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 33,3034,42-1,12 -3,3% 34,3233,30561.46217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 490 (199 Calls, 291 Puts)
Totaal open interest bij opening 2.955 (939 Calls, 2.016 Puts)
Call / Put ratio 0,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--28,43-- -- --------0 --
19-06-26 7,00--27,43-1,12 -4,1% --------0 --
19-06-26 8,0022,0026,43-- -- ----22,0022,001 12-2
19-06-26 9,00--25,43-- -- --------0 --
19-06-26 10,0025,4524,43-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5522,43-10,88 -48,5% ----11,5511,5520 20-6
19-06-26 14,0021,0020,44-- -- ----21,0021,001 22-4
19-06-26 15,00--19,44-- -- --------0 --
19-06-26 16,0020,3518,44-- -- ----20,3520,351 24-4
19-06-26 17,0015,5017,44-- -- ----15,5015,501 26-2
19-06-26 18,0017,3516,44-- -- ----17,3517,3540 14-5
19-06-26 19,0017,9015,44-- -- ----17,9017,902 14-4
19-06-26 20,0014,6514,45-- -- ----14,6514,653 22-5
19-06-26 21,0015,8113,45-- -- ----16,1015,813 14-4
19-06-26 22,0014,0012,45-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2511,45-- -- ----12,2512,251 8-5
19-06-26 24,0011,2510,46-- -- ----11,2511,252 16-4
19-06-26 25,008,359,46-- -- ----8,358,351 1-6
19-06-26 26,0011,008,46-- -- ----11,0011,001 13-4
19-06-26 27,0010,007,47-- -- ----10,0010,004 13-4
19-06-26 28,008,656,48-- -- ----8,658,6512 28-4
19-06-26 28,50--5,98-- -- --------0 --
19-06-26 29,006,805,49-- -- ----6,806,806 15-5
19-06-26 29,50--5,00-- -- --------0 --
19-06-26 30,003,954,52-0,57 -12,6% ----4,243,9513 10:36
19-06-26 31,004,353,57-- -- ----4,354,352 17-4
19-06-26 32,001,932,67-0,74 -27,7% ----1,931,931 15:16
19-06-26 33,001,201,86-0,66 -35,5% ----1,201,201 15:20
19-06-26 34,000,751,18-0,43 -36,4% ----0,800,7510 14:07
19-06-26 35,000,320,68-0,36 -52,9% ----0,400,3239 17:20
19-06-26 36,000,300,36-0,06 -16,7% 0,04--0,310,161 09:11
19-06-26 37,000,110,19-0,08 -42,1% ----0,110,111 10:42
19-06-26 38,000,050,10-0,05 -50,0% ----0,050,051 15:16
19-06-26 39,000,100,05-- -- ----0,100,102 25-5
19-06-2612040,000,050,03+0,02 +66,7% --0,160,050,021 09:47
19-06-261642,000,020,01-- -- ----0,020,022 28-5
19-06-26244,000,150,01-- -- ----0,150,152 8-4
19-06-26145,000,240,01-- -- ----0,240,241 7-4
19-06-26 46,00--0,01-- -- --------0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--14,48-- -- --------0 --
17-07-26 22,00--12,49-- -- --------0 --
17-07-26 24,00--10,50-- -- --------0 --
17-07-26 25,00--9,51-- -- --------0 --
17-07-26 26,00--8,53-- -- --------0 --
17-07-26 27,00--7,56-- -- --------0 --
17-07-26 28,00--6,61-- -- --------0 --
17-07-26 28,50--6,13-- -- --------0 --
17-07-26 29,00--5,67-- -- --------0 --
17-07-26 29,50--5,21-- -- --------0 --
17-07-26 30,00--4,75-- -- --------0 --
17-07-26 31,00--3,88-- -- --------0 --
17-07-26 32,002,053,07-- -- ----2,052,052 28-5
17-07-26 33,001,902,34-- -- ----1,901,552 1-6
17-07-26 34,001,251,72-0,47 -27,3% ----1,301,2518 16:22
17-07-26 35,001,101,24-- -- ----1,101,1015 1-6
17-07-26 36,000,650,84-- -- --------4 1-6
17-07-26 37,000,550,58-- -- ----0,550,336 1-6
17-07-26 38,000,200,37-- -- ----0,200,201 28-5
17-07-26 39,000,450,25-- -- ----0,450,455 22-5
17-07-26 40,000,120,16-- -- ----0,120,128 28-5
17-07-26 42,000,050,07-- -- --0,150,050,051 29-5
17-07-26 44,00--0,03-- -- --------0 --
17-07-26246,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--14,52-- -- --------0 --
21-08-26 22,00--12,53-- -- --------0 --
21-08-26 24,00--10,56-- -- --------0 --
21-08-26 25,00--9,59-- -- --------0 --
21-08-26 26,00--8,63-- -- --------0 --
21-08-26 27,00--7,70-- -- --------0 --
21-08-26 28,00--6,80-- -- --------0 --
21-08-26 28,50--6,35-- -- --------0 --
21-08-26 29,00--5,93-- -- --------0 --
21-08-26 29,50--5,48-- -- --------0 --
21-08-26 30,004,655,06-- -- ----4,654,652 1-6
21-08-26 31,00--4,27-- -- --------0 --
21-08-26 32,00--3,52-- -- --------0 --
21-08-26 33,00--2,85-- -- --------0 --
21-08-26 34,001,762,31-- -- ----1,761,761 1-6
21-08-26 35,00--1,81-- -- --------0 --
21-08-26 36,00--1,40-- -- --------3 28-5
21-08-26 37,001,051,08-0,03 -2,8% ----1,050,851 16:08
21-08-26138,000,700,82-0,26 -31,7% ----0,700,701 1-6
21-08-26 39,000,650,61-- -- ----0,650,651 25-5
21-08-26 40,000,600,48-- -- ----0,600,601 26-5
21-08-26 42,000,400,23-- -- ----0,400,401 21-5
21-08-26 44,00--0,12-- -- --------0 --
18-09-26 6,00--28,45-- -- --------0 --
18-09-26 7,00--27,45-- -- --------0 --
18-09-26 8,00--26,46-- -- --------0 --
18-09-26 9,00--25,46-- -- --------0 --
18-09-26 10,0014,7024,47-1,12 -4,6% ----14,7014,705 1-12
18-09-26 12,00--22,48-- -- --------0 --
18-09-26 14,00--20,49-- -- --------0 --
18-09-26 15,009,9319,49-9,56 -49,1% ----9,939,931 27-11
18-09-26 16,005,7518,50-12,75 -68,9% ----5,755,751 13-10
18-09-26 17,0011,6117,50-- -- ----11,6111,615 15-1
18-09-26 18,00--16,51-- -- --------0 --
18-09-26 19,005,6015,52-9,92 -63,9% ----5,605,601 18-12
18-09-26 20,0014,1014,52-- -- ----14,1014,102 27-5
18-09-26 21,0013,8513,54-- -- ----13,8513,851 27-3
18-09-26 22,0014,9512,55-- -- ----14,9514,953 13-4
18-09-26 23,0010,8311,58-- -- ----10,8310,835 20-3
18-09-26 24,0011,1210,61-- -- ----11,1711,127 16-4
18-09-26 25,009,709,65-- -- ----9,709,702 20-4
18-09-26 26,008,008,69-0,69 -7,9% ----8,008,001 13:57
18-09-26 27,008,457,77-- -- ----8,458,452 16-4
18-09-26 28,007,396,87-- -- ----7,397,392 16-4
18-09-26 29,007,145,97-- -- ----7,147,141 20-5
18-09-26 30,004,905,17-- -- ----4,904,859 1-6
18-09-26 32,003,053,69-0,64 -17,3% ----3,403,0526 17:18
18-09-2615434,002,152,52-0,59 -23,4% ----2,252,154 1-6
18-09-26 35,001,772,06-0,29 -14,1% --2,201,771,7730 10:38
18-09-26 36,000,951,65-- -- ----0,950,951 29-5
18-09-26 38,000,951,03-- -- --1,250,950,951 1-6
18-09-26 40,000,490,66-0,17 -25,8% ----0,490,492 17:22
18-09-26 42,000,250,41-- -- ----0,250,251 27-5
18-09-26 45,000,650,21-- -- ----0,650,655 10-4
18-09-26 50,000,050,06-- -- ----0,050,055 1-6
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 8,00--26,46-- -- --------0 --
18-12-26 9,00--25,47-- -- --------0 --
18-12-26 10,0023,8024,47-- -- ----23,8023,801 27-5
18-12-26 12,00--22,48-- -- --------0 --
18-12-26 14,0010,8820,49-1,12 -5,5% ----10,8810,881 7-1
18-12-26 16,0019,0018,50-- -- ----19,0019,001 17-4
18-12-26 18,0017,0016,52-- -- ----17,0017,001 21-5
18-12-26 19,0018,0015,54-- -- ----18,0018,002 27-4
18-12-26 20,0016,2014,56-- -- ----16,2016,203 4-5
18-12-26 21,0013,5013,59-- -- ----13,5013,502 24-3
18-12-26 22,0010,7512,62-- -- ----10,7510,751 29-5
18-12-26 23,009,6511,67-- -- ----9,659,651 27-2
18-12-26 24,0012,9010,74-- -- ----12,9012,901 5-5
18-12-26 25,0010,459,83-- -- ----10,4510,453 21-5
18-12-26 26,009,758,92-- -- ----9,759,755 8-5
18-12-26 27,007,258,09-0,84 -10,4% ----7,257,254 17:08
18-12-26 28,005,507,25-- -- ----5,505,501 29-5
18-12-26 29,008,436,50-- -- ----8,438,4340 30-4
18-12-26 30,005,805,74-- -- ----5,805,8013 1-6
18-12-26 32,003,854,44-0,59 -13,3% 3,75--3,853,851 16:07
18-12-26 34,003,053,34-- -- ----3,053,052 1-6
18-12-2622735,002,502,88-0,58 -20,1% ----2,502,4515 1-6
18-12-26 36,002,102,48-0,38 -15,3% ----2,102,101 16:07
18-12-26 38,001,551,79-0,24 -13,4% ----1,551,552 13:49
18-12-26 40,001,101,33-0,23 -17,3% 0,802,501,151,106 10:53
18-12-26 42,000,600,97-- -- ----0,600,6018 29-5
18-12-26 45,000,600,57-- -- ----0,600,6017 27-5
18-12-26 50,000,200,27-- -- ----0,200,2011 29-5
18-12-26 55,000,320,12-- -- ----0,320,321 8-4
19-03-27 16,00--18,51-- -- --------0 --
19-03-27 18,00--16,57-- -- --------0 --
19-03-27 20,00--14,66-- -- --------0 --
19-03-27 22,00--12,81-- -- --------0 --
19-03-27 24,00--11,05-- -- --------0 --
19-03-27 26,009,759,38-- -- ----9,759,755 17-4
19-03-27 27,00--8,59-- -- --------0 --
19-03-27 28,00--7,81-- -- --------0 --
19-03-27 29,007,657,11-- -- ----7,657,6560 20-4
19-03-27 30,005,656,43-- -- ----5,655,651 27-5
19-03-27 32,004,905,18-0,28 -5,4% ----4,904,907 10:14
19-03-27 34,003,904,11-0,21 -5,1% ----3,903,851 16:08
19-03-27 36,004,553,22-- -- --------2 18-5
19-03-27 38,002,122,52-0,40 -15,9% ----2,122,124 17:20
19-03-27 40,001,451,93-- -- ----1,451,406 29-5
19-03-272842,001,451,52-0,29 -19,1% ----1,451,454 1-6
19-03-27 45,001,251,03-- -- ----1,251,251 22-5
19-03-277150,000,500,56-0,10 -17,9% ----0,500,501 27-5
19-03-27255,000,420,30-0,05 -16,7% ----0,420,422 15-5
18-06-27 10,00--24,47-- -- --------0 --
18-06-27 12,00--22,48-- -- --------0 --
18-06-27 14,0016,6120,50-1,12 -5,5% ----16,6116,611 26-1
18-06-27 16,0015,0018,53-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2516,59-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4014,72-- -- ----15,4015,401 22-4
18-06-27 22,0014,9512,91-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5011,21-- -- ----12,5012,501 18-5
18-06-27 26,008,509,59-- -- ----8,508,501 27-5
18-06-27 28,007,358,09-0,74 -9,1% ----7,707,353 15:24
18-06-2731530,006,106,74-0,82 -12,2% ----6,156,105 16:59
18-06-27 35,003,404,06-0,66 -16,3% ----3,403,401 15:19
18-06-27 40,002,152,37-0,22 -9,3% ----2,202,1515 10:36
18-06-27 45,001,251,37-0,12 -8,8% ----1,251,251 13:17
18-06-27 50,000,850,82-- -- ----0,850,851 1-6
18-06-27 55,000,800,49-- -- ----0,800,801 23-4
18-06-27 60,000,290,31-- -- ----0,290,291 13-3
17-12-27 15,0020,4419,50-- -- ----20,4420,441 15-4
17-12-27 16,0019,4418,53-- -- ----19,4419,441 15-4
17-12-27 18,0018,7016,63-- -- ----18,7018,702 10-4
17-12-27 20,0013,3014,80-- -- ----13,3013,3010 28-5
17-12-27 22,0014,9513,07-- -- ----14,9514,802 9-4
17-12-27 24,0011,2011,47-- -- ----11,2011,201 1-6
17-12-27 26,009,479,95-0,48 -4,8% ----9,479,472 11:51
17-12-27 28,008,328,57-- -- ----8,338,3210 1-6
17-12-27 30,007,007,30-- -- ----7,007,0011 1-6
17-12-27 35,004,654,76-- -- --4,504,704,653 1-6
17-12-27 40,002,903,08-- -- ----2,902,902 1-6
17-12-27 45,002,152,00-- -- --2,95----1 28-5
17-12-27 50,002,051,34-- -- ----2,052,051 9-4
17-12-27 55,001,050,93-- -- ----1,051,052 17-4
17-12-27 60,000,900,64-- -- --------10 29-5
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?