Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 34,3234,64-0,32 -0,9% 34,9234,02554.23217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 418 (319 Calls, 99 Puts)
Totaal open interest bij opening 5.559 (2.300 Calls, 3.259 Puts)
Call / Put ratio 3,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--23,42-- -- --------0 --
17-04-26 14,00--21,42-- -- --------0 --
17-04-26 16,00--19,44-- -- --------0 --
17-04-26 18,00--17,44-- -- --------0 --
17-04-26 20,00--15,45-- -- --------0 --
17-04-26 21,00--14,45-- -- --------0 --
17-04-26 22,0012,1713,45-- -- ----12,1712,171 20-3
17-04-26 23,00--12,45-- -- --------0 --
17-04-26 24,0010,3311,45-- -- ----10,3310,332 24-3
17-04-26 25,00--10,45-- -- --------0 --
17-04-26 25,509,379,96-0,59 -5,9% ----9,379,371 27-3
17-04-26 26,004,759,46-- -- ----4,754,7510 16-2
17-04-26 26,504,008,96-- -- ----4,003,8030 16-2
17-04-26 27,004,308,46-- -- ----4,304,301 19-2
17-04-26 27,503,857,96-- -- ----3,853,8510 23-2
17-04-26 28,006,477,46-- -- ----6,476,4720 19-3
17-04-26 28,504,356,97-- -- ----4,354,351 10-3
17-04-26 29,005,106,47-- -- ----5,105,101 20-3
17-04-26 29,505,005,98-- -- ----5,005,001 19-3
17-04-26 30,004,305,50-- -- ----4,304,301 24-3
17-04-26 31,003,854,54-- -- ----3,853,851 19-3
17-04-26 32,003,103,60-- -- ----3,103,101 26-3
17-04-26 33,002,202,72-0,52 -19,1% ----2,202,209 27-3
17-04-26 34,001,771,94-0,17 -8,8% ----1,771,775 27-3
17-04-26 35,001,001,27-0,27 -21,3% ----1,000,809 27-3
17-04-26 36,000,550,82-0,27 -32,9% ----0,550,551 27-3
17-04-26 37,000,490,48-- -- ----0,490,2817 26-3
17-04-26 38,000,170,29-0,12 -41,4% ----0,170,1629 27-3
17-04-26 40,000,060,08-- -- ----0,060,061 25-3
17-04-26 42,00--0,02-- -- --------0 --
15-05-26 18,00--17,45-- -- --------0 --
15-05-26 20,00--15,45-- -- --------0 --
15-05-26 22,00--13,45-- -- --------0 --
15-05-26 23,00--12,45-- -- --------0 --
15-05-26 24,009,9511,46-- -- ----9,959,902 20-3
15-05-26 25,00--10,46-- -- --------0 --
15-05-26 26,008,339,47-- -- ----8,338,332 24-3
15-05-26 27,007,878,48-0,61 -7,2% ----7,877,871 27-3
15-05-26 27,50--7,99-- -- --------0 --
15-05-26 28,003,157,50-- -- ----3,153,1510 6-3
15-05-26828,505,577,02-0,75 -10,7% ----5,575,575 20-3
15-05-26 29,00--6,54-- -- --------0 --
15-05-26 29,503,556,07-- -- ----3,553,5510 27-2
15-05-26 30,002,905,60-- -- ----2,902,903 10-3
15-05-26 31,002,154,70-- -- ----2,152,1516 9-3
15-05-26 32,003,613,83-- -- ----3,613,612 26-3
15-05-26 33,002,603,07-0,47 -15,3% ----2,602,601 27-3
15-05-26 34,001,752,40-- -- ----1,751,652 24-3
15-05-26 35,001,651,83-0,18 -9,8% ----1,651,658 27-3
15-05-26 36,001,251,39-0,14 -10,1% ----1,251,251 27-3
15-05-26 37,000,901,02-- -- ----0,900,904 26-3
15-05-26 38,000,650,75-- -- ----0,650,655 26-3
15-05-26 40,000,250,40-- -- 0,05--0,250,2530 20-3
15-05-26 42,00--0,20-- -- --------0 --
15-05-26 44,00--0,10-- -- --------0 --
19-06-26 6,00--28,65-- -- --------0 --
19-06-26 7,00--28,43-- -- --------0 --
19-06-26 8,0022,0026,65-- -- ----22,0022,001 12-2
19-06-26 9,00--26,43-- -- --------0 --
19-06-26 10,0017,6125,43-- -- ----17,6117,612 15-1
19-06-26 12,0011,5523,44-11,89 -50,7% ----11,5511,5520 20-6
19-06-26 14,0015,3521,44-- -- ----15,3515,355 6-2
19-06-26 15,00--20,44-- -- --------0 --
19-06-26 16,0017,0819,44-- -- ----17,0817,081 17-3
19-06-26 17,0015,5018,44-- -- ----15,5015,501 26-2
19-06-26 18,0014,3717,45-- -- ----14,3714,372 23-3
19-06-26 19,009,4116,45-- -- ----9,419,412 15-1
19-06-26 20,0014,7514,67-- -- ----14,8514,756 27-3
19-06-26 21,0011,5513,67-- -- ----11,5511,5510 12-3
19-06-26 22,0012,0013,45-- -- ----12,0012,001 19-3
19-06-26 23,009,5511,68-- -- ----9,559,558 27-2
19-06-26 24,0010,0011,46-- -- ----10,0010,002 20-3
19-06-261.10325,008,8010,47-0,77 -7,4% --10,758,808,801 20-3
19-06-26 26,008,509,48-- -- ----8,508,503 19-3
19-06-26 27,007,107,75-- -- ----7,107,107 20-3
19-06-26 28,006,857,55-0,70 -9,3% ----6,906,855 27-3
19-06-26 28,50--7,08-- -- --------0 --
19-06-26 29,005,356,61-- -- ----5,355,3510 20-3
19-06-26 29,50--5,46-- -- --------0 --
19-06-26 30,005,325,72-0,40 -7,0% --5,905,325,321 27-3
19-06-26 31,00--4,25-- -- --------0 --
19-06-26 32,003,504,09-0,59 -14,4% ----3,573,505 27-3
19-06-26 33,00--2,87-- -- --------0 --
19-06-26 34,002,272,75-0,48 -17,5% ----2,272,272 27-3
19-06-2614135,001,872,24-0,40 -17,9% ----1,871,855 27-3
19-06-26 36,001,501,80-0,30 -16,7% ----1,501,502 27-3
19-06-26 37,001,251,42-- -- ----1,251,202 25-3
19-06-26 38,000,851,11-0,26 -23,4% ----0,850,855 27-3
19-06-26 40,000,550,67-0,12 -17,9% ----0,550,5525 27-3
19-06-26 42,00--0,38-- -- --------0 --
19-06-26 44,00--0,23-- -- --------0 --
19-06-26 45,00--0,18-- -- --------0 --
19-06-26 50,00--0,03-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--28,65-- -- --------0 --
18-09-26 7,00--28,43-- -- --------0 --
18-09-26 8,00--27,43-- -- --------0 --
18-09-26 9,00--26,43-- -- --------0 --
18-09-26 10,0014,7025,43-10,73 -42,2% ----14,7014,705 1-12
18-09-26 12,00--22,66-- -- --------0 --
18-09-26 14,00--21,44-- -- --------0 --
18-09-26 15,009,9319,66-9,73 -49,5% ----9,939,931 27-11
18-09-26 16,005,7518,66-12,91 -69,2% ----5,755,751 13-10
18-09-26 17,0011,6118,44-- -- ----11,6111,615 15-1
18-09-26 18,00--17,45-- -- --------0 --
18-09-26 19,005,6016,45-10,85 -66,0% ----5,605,601 18-12
18-09-26 20,0012,6015,45-- -- ----12,6012,601 16-3
18-09-26 21,0013,8514,45-0,60 -4,2% ----13,8513,851 27-3
18-09-26 22,009,1513,46-- -- ----9,159,151 27-1
18-09-26 23,0010,8312,47-- -- ----10,8310,835 20-3
18-09-26 24,0010,0510,73-- -- ----10,0510,051 24-3
18-09-26 25,008,8010,52-- -- ----8,808,804 23-3
18-09-26 26,008,049,59-- -- ----8,048,045 20-3
18-09-26 27,006,148,67-- -- ----6,146,142 27-2
18-09-26 28,007,257,79-- -- ----7,257,251 26-3
18-09-26 29,004,696,35-- -- ----4,694,6910 10-3
18-09-26 30,005,906,17-- -- ----5,905,9050 25-3
18-09-26 32,004,424,77-- -- ----4,424,352 26-3
18-09-26 34,003,223,14-- -- ----3,223,221 26-3
18-09-26 35,002,753,09-0,34 -11,0% ----2,752,752 27-3
18-09-26 36,001,802,30-- -- ----1,801,754 23-3
18-09-26 38,001,251,94-- -- ----1,251,252 23-3
18-09-26 40,001,201,42-- -- ----1,201,204 25-3
18-09-26 42,00--1,00-- -- --------0 --
18-09-26 45,000,230,47-- -- ----0,230,2322 27-1
18-09-26 50,00--0,26-- -- --------0 --
18-09-26 55,00--0,11-- -- --------0 --
18-12-26 8,00--27,43-- -- --------0 --
18-12-26 9,00--26,43-- -- --------0 --
18-12-26 10,0018,5025,44-- -- ----18,5018,5010 15-1
18-12-26 12,00--23,44-- -- --------0 --
18-12-263214,0010,8821,44-0,78 -3,6% ----10,8810,881 7-1
18-12-26 16,0018,5019,44-- -- ----18,5018,501 24-3
18-12-26 18,0015,2017,45-- -- ----15,2015,2011 17-3
18-12-26 19,0013,3216,45-- -- ----13,3213,322 23-3
18-12-2673320,0015,2015,45-0,77 -5,0% ----15,2015,201 26-3
18-12-26 21,0013,5014,47-- -- ----13,5013,502 24-3
18-12-26 22,0013,4013,49-0,09 -0,7% ----13,4013,401 27-3
18-12-26 23,009,6512,54-- -- ----9,659,651 27-2
18-12-26 24,0011,4511,61-- -- ----11,5011,2011 25-3
18-12-26 25,0010,1510,69-- -- ----10,1510,1511 26-3
18-12-26 26,009,629,83-- -- ----9,629,621 25-3
18-12-26 27,008,559,00-0,45 -5,0% ----8,558,5511 27-3
18-12-26 28,007,708,20-0,50 -6,1% ----7,707,703 27-3
18-12-26 29,006,457,46-- -- ----6,456,2527 24-3
18-12-2627430,006,306,74-0,57 -8,5% --7,556,306,301 27-3
18-12-26 32,005,054,96-- -- ----5,055,0010 27-3
18-12-26 34,004,004,34-- -- ----4,004,001 25-3
18-12-26 35,003,523,86-0,34 -8,8% ----3,523,5013 27-3
18-12-26 36,003,053,43-- -- ----3,122,9512 25-3
18-12-26 38,002,602,68-- -- ----2,602,606 26-3
18-12-26 40,001,852,07-0,22 -10,6% 0,85--2,001,7041 27-3
18-12-26 42,001,601,62-- -- ----1,601,6016 26-3
18-12-26 45,001,051,07-- -- 0,90--1,051,051 25-3
18-12-26 50,000,480,57-0,09 -15,8% ----0,480,4860 27-3
18-12-26 55,000,150,31-- -- ----0,170,15174 18-3
19-03-27 18,00--17,45-- -- --------0 --
19-03-27 20,00--14,72-- -- --------0 --
19-03-27 22,00--13,61-- -- --------0 --
19-03-27 24,00--11,83-- -- --------0 --
19-03-27 26,00--10,18-- -- --------0 --
19-03-27 27,00--8,80-- -- --------0 --
19-03-27 28,00--8,70-- -- --------0 --
19-03-27 29,00--7,97-- -- --------0 --
19-03-27 30,00--7,30-- -- --------0 --
19-03-27 32,00--6,07-- -- --------0 --
19-03-27 34,00--4,98-- -- --------0 --
19-03-27 36,00--4,07-- -- --------0 --
19-03-27 38,00--3,31-- -- --------0 --
19-03-27 40,002,102,40-- -- ----2,102,102 25-3
19-03-27 42,00--2,20-- -- --------0 --
19-03-27 45,00--1,60-- -- --------0 --
19-03-27 50,00--0,97-- -- --------0 --
19-03-27 55,00--0,46-- -- --------0 --
18-06-27 10,00--25,43-- -- --------0 --
18-06-27 12,00--22,66-- -- --------0 --
18-06-27 14,0016,6121,44-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,44-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6017,45-- -- ----12,6012,601 30-1
18-06-27 20,0014,3015,51-- -- ----14,3014,305 19-3
18-06-27 22,0013,0012,98-- -- ----13,0013,001 27-3
18-06-27 24,0012,0012,05-- -- ----12,0012,001 26-3
18-06-27 26,008,819,77-- -- ----8,858,8155 23-3
18-06-27 28,008,758,98-- -- ----8,758,7540 26-3
18-06-27 30,007,027,09-- -- ----7,027,0210 27-3
18-06-27 35,004,554,89-0,34 -7,0% ----4,554,5510 27-3
18-06-27 40,002,803,10-0,30 -9,7% ----2,802,8010 27-3
18-06-27 45,001,101,98-- -- ----1,101,105 25-2
18-06-27 50,001,101,21-0,11 -9,1% 1,05--1,101,103 27-3
18-06-27 55,000,500,77-- -- ----0,500,501 11-3
18-06-27 60,000,290,51-- -- ----0,290,291 13-3
17-12-27 15,0015,6120,44-- -- ----15,6115,611 26-1
17-12-27 16,00--19,44-- -- --------0 --
17-12-27218,0014,3717,45-0,77 -4,4% ----14,3714,372 23-3
17-12-27 20,0011,6215,58-- -- ----11,6211,621 4-3
17-12-27 22,0013,2713,85-0,58 -4,2% ----13,2713,271 27-3
17-12-27 24,0010,9512,23-- -- ----10,9510,804 24-3
17-12-27 26,009,5310,72-- -- ----9,539,537 24-3
17-12-27 28,006,979,38-- -- ----6,976,972 23-3
17-12-27 30,008,008,11-- -- ----8,007,809 25-3
17-12-27 35,005,295,54-0,25 -4,5% ----5,295,2910 27-3
17-12-27 40,003,253,73-- -- ----3,303,253 25-3
17-12-27 45,002,392,53-0,14 -5,5% ----2,392,3910 27-3
17-12-27750,001,601,540,00 0,0% ----1,601,601 26-3
17-12-27 55,00--1,18-- -- --------0 --
17-12-27 60,000,360,84-- -- ----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?