Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 34,6034,68-0,08 -0,2% 34,6634,25429.52417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 238 (113 Calls, 125 Puts)
Totaal open interest bij opening 3.919 (1.099 Calls, 2.820 Puts)
Call / Put ratio 0,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00------ -- --------0 --
17-04-26 14,00------ -- --------0 --
17-04-26 16,00------ -- --------0 --
17-04-26 18,00------ -- --------0 --
17-04-26 20,00------ -- --------0 --
17-04-26 21,00------ -- --------0 --
17-04-26 22,00------ -- --------0 --
17-04-26 23,00------ -- --------0 --
17-04-26 24,00------ -- --------0 --
17-04-26 25,00------ -- --------0 --
17-04-26 25,50------ -- --------0 --
17-04-26 26,00------ -- --------0 --
17-04-26 26,50------ -- --------0 --
17-04-26 27,00------ -- --------0 --
17-04-26 27,50------ -- --------0 --
17-04-26 28,00------ -- --------0 --
17-04-26 28,50------ -- --------0 --
17-04-26 29,00------ -- --------0 --
17-04-26 29,50------ -- --------0 --
17-04-26 30,00------ -- --------0 --
17-04-26 31,004,104,42-- -- 2,752,954,104,102 16-4
17-04-26 32,00------ -- --------0 --
17-04-26 32,50--2,92-- -- 1,251,45----0 --
17-04-26 33,000,752,42-1,67 -69,0% 0,750,950,850,654 17-4
17-04-26 33,50--1,92-- -- 0,240,44----0 --
17-04-26 34,00------ -- --------0 --
17-04-26 34,500,950,92-- -- --0,100,950,9574 16-4
17-04-2625435,000,070,43-0,36 -83,7% --0,050,150,0411 17-4
17-04-261135,500,020,09-0,07 -77,8% --0,100,020,021 17-4
17-04-26 36,00------ -- --------0 --
17-04-263136,500,040,01-- -- --0,010,040,044 15-4
17-04-266037,000,010,01-- -- --0,100,010,011 15-4
17-04-261337,500,270,01-- -- --0,100,270,271 13-4
17-04-267538,000,030,01-- -- --0,020,030,031 16-4
17-04-26 38,50--0,08-- -- --------0 --
17-04-26 39,00--0,04-- -- --------0 --
17-04-262140,000,100,01-- -- ----0,100,1010 7-4
17-04-26 42,000,010,02-0,01 -50,0% ----0,010,011 7-4
17-04-26 44,00------ -- ---------- --
15-05-26 18,00--16,71-- -- --------0 --
15-05-26 20,00--14,71-- -- --------0 --
15-05-26 22,00--12,72-- -- --------0 --
15-05-26 23,00--11,72-- -- --------0 --
15-05-26 24,009,9510,72-- -- ----9,959,902 20-3
15-05-26 25,00--9,73-- -- --------0 --
15-05-26 26,009,148,74-- -- ----9,149,142 16-4
15-05-26 27,008,087,77-- -- ----8,088,081 16-4
15-05-26 27,50--7,29-- -- --------0 --
15-05-26 28,007,346,81-- -- ----7,347,3417 15-4
15-05-26 28,505,576,32-- -- ----5,575,575 20-3
15-05-26 29,005,155,85-- -- ----5,155,156 17-4
15-05-26 29,503,555,37-- -- ----3,553,5510 27-2
15-05-26 30,002,904,92-- -- ----2,902,903 10-3
15-05-26 31,004,434,03-0,09 -2,2% ----4,434,4315 15-4
15-05-26 32,003,553,20-- -- ----3,553,551 15-4
15-05-26 33,002,152,43-- -- ----2,152,154 20-4
15-05-26 34,001,551,76-- -- ----1,551,5013 20-4
15-05-26 35,001,101,29-0,19 -14,7% ----1,201,1019 16:41
15-05-26 36,000,800,85-0,05 -5,9% ----0,800,708 14:30
15-05-26 37,000,500,58-0,08 -13,8% ----0,500,501 14:29
15-05-26 38,000,300,36-- -- --0,500,320,3010 20-4
15-05-26 39,000,160,23-- -- --0,750,160,161 20-4
15-05-26 40,000,190,15-- -- 0,070,200,190,157 16-4
15-05-26 42,00--0,05-- -- --------0 --
15-05-26 44,000,010,02-- -- ----0,010,011 16-4
15-05-26 46,00--0,01-- -- --------0 --
19-06-26 6,00--28,70-- -- --------0 --
19-06-26 7,00--27,71-- -- --------0 --
19-06-26 8,0022,0026,71-- -- ----22,0022,001 12-2
19-06-26 9,00--25,72-- -- --------0 --
19-06-26 10,0025,4524,72-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5522,73-11,18 -49,2% ----11,5511,5520 20-6
19-06-26 14,0020,7020,74-- -- ----20,7020,7030 17-4
19-06-26 15,00--19,74-- -- --------0 --
19-06-26 16,0019,0818,74-- -- ----19,0819,081 16-4
19-06-26 17,0015,5017,75-- -- ----15,5015,501 26-2
19-06-26 18,0017,4516,75-- -- ----17,4517,12608 16-4
19-06-26 19,0017,9015,76-- -- ----17,9017,902 14-4
19-06-26 20,0015,1514,76-- -- ----15,1515,155 16-4
19-06-26 21,0015,8113,77-- -- ----16,1015,813 14-4
19-06-26 22,0012,0012,77-- -- --------500 16-4
19-06-26 23,0011,5911,79-0,20 -1,7% ----11,5911,593 13:28
19-06-26 24,0011,2510,81-- -- ----11,2511,252 16-4
19-06-26 25,0010,059,85-- -- ----10,0510,051 17-4
19-06-26 26,0011,008,87-- -- ----11,0011,001 13-4
19-06-26 27,0010,007,92-- -- ----10,0010,004 13-4
19-06-26 28,006,606,98-- -- ----6,606,602 17-4
19-06-26 28,50--6,52-- -- --------0 --
19-06-26 29,005,356,07-- -- ----5,355,3510 20-3
19-06-26 29,50--5,61-- -- --------0 --
19-06-26 30,004,955,18-- -- ----4,954,9520 20-4
19-06-26 31,004,354,34-- -- ----4,354,352 17-4
19-06-26 32,005,353,57-- -- ----5,405,355 13-4
19-06-26 33,004,152,85-- -- ----4,154,151 14-4
19-06-26 34,002,002,23-- -- 1,70--2,052,005 20-4
19-06-26 35,001,651,75-0,10 -5,7% ----1,651,6015 15:49
19-06-26 36,001,211,32-0,11 -8,3% --1,401,211,211 12:19
19-06-26 37,000,900,99-0,09 -9,1% ----0,900,902 16:30
19-06-26 38,000,650,71-0,06 -8,5% ----0,650,657 16:39
19-06-26 39,000,430,52-- -- ----0,450,433 20-4
19-06-26 40,000,330,38-0,05 -13,2% ----0,330,331 12:19
19-06-26 42,000,220,19-- -- ----0,220,221 17-4
19-06-26 44,000,150,10-- -- ----0,150,152 8-4
19-06-26 45,000,240,06-- -- ----0,240,241 7-4
19-06-26 46,00--0,04-- -- --------0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--14,81-- -- --------0 --
17-07-26 22,00--12,84-- -- --------0 --
17-07-26 24,00--10,90-- -- --------0 --
17-07-26 25,00--9,94-- -- --------0 --
17-07-26 26,00--8,99-- -- --------0 --
17-07-26 27,00--8,04-- -- --------0 --
17-07-26 28,00--7,13-- -- --------0 --
17-07-26 29,00--6,21-- -- --------0 --
17-07-26 29,50--5,80-- -- --------0 --
17-07-26 30,00--5,37-- -- --------0 --
17-07-26 31,00--4,59-- -- --------0 --
17-07-26 32,00--3,84-- -- --------0 --
17-07-26 33,00--3,16-- -- --------0 --
17-07-26 34,002,292,56-- -- ----2,292,296 20-4
17-07-26 35,001,802,05-- -- ----1,801,801 20-4
17-07-26 36,00--1,63-- -- --------0 --
17-07-26 37,001,201,27-0,07 -5,5% ----1,201,201 14:28
17-07-26 38,000,850,98-0,13 -13,3% ----0,850,851 09:11
17-07-26 40,00--0,54-- -- --------0 --
17-07-26 42,00--0,33-- -- --------0 --
18-09-26 6,00--28,73-- -- --------0 --
18-09-26 7,00--27,73-- -- --------0 --
18-09-26 8,00--26,74-- -- --------0 --
18-09-26 9,00--25,75-- -- --------0 --
18-09-26 10,0014,7024,76-10,06 -40,6% ----14,7014,705 1-12
18-09-26 12,00--22,77-- -- --------0 --
18-09-26 14,00--20,79-- -- --------0 --
18-09-26 15,009,9319,80-9,87 -49,8% ----9,939,931 27-11
18-09-26 16,005,7518,81-13,06 -69,4% ----5,755,751 13-10
18-09-26 17,0011,6117,82-- -- ----11,6111,615 15-1
18-09-26 18,00--16,83-- -- --------0 --
18-09-26 19,005,6015,86-10,26 -64,7% ----5,605,601 18-12
18-09-26 20,0015,6314,88-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8513,89-- -- ----13,8513,851 27-3
18-09-26 22,0014,9512,94-- -- ----14,9514,953 13-4
18-09-26 23,0010,8311,97-0,08 -0,7% ----10,8310,835 20-3
18-09-26 24,0011,1211,02-- -- ----11,1711,127 16-4
18-09-2627025,009,7010,08-0,07 -0,7% ----9,709,702 20-4
18-09-26 26,009,229,17-- -- ----9,229,19326 16-4
18-09-26 27,008,458,27-- -- ----8,458,452 16-4
18-09-26 28,007,397,40-- -- ----7,397,392 16-4
18-09-26 29,006,876,57-- -- ----6,876,873 15-4
18-09-26 30,007,405,78-- -- ----7,537,406 13-4
18-09-26 32,003,654,38-- -- ----3,703,658 17-4
18-09-26 34,003,123,21-- -- ----3,153,124 16-4
18-09-26 35,002,572,72-- -- ----2,572,556 20-4
18-09-26 36,002,202,29-0,09 -3,9% ----2,202,2010 14:25
18-09-26 38,001,451,59-- -- ----1,451,404 20-4
18-09-26 40,001,001,06-- -- --2,201,000,9013 20-4
18-09-26 42,000,650,71-0,06 -8,5% ----0,650,653 13:45
18-09-26 45,000,650,42-- -- ----0,650,655 10-4
18-09-26 50,000,180,17-- -- ----0,180,1850 17-4
18-09-26 55,00--0,06-- -- --------0 --
18-12-26 8,00--26,74-- -- --------0 --
18-12-26 9,00--25,75-- -- --------0 --
18-12-26 10,0025,3524,76-- -- ----25,4025,2065 16-4
18-12-26 12,00--22,77-- -- --------0 --
18-12-26 14,0010,8820,79-- -- ----10,8810,881 7-1
18-12-26 16,0019,0018,81-- -- ----19,0019,001 17-4
18-12-26 18,0017,3516,86-- -- ----17,3517,3511 16-4
18-12-26 19,0013,3215,90-- -- ----13,3213,322 23-3
18-12-26 20,0015,1514,93-- -- ----15,1515,151 17-4
18-12-26 21,0013,5013,98-- -- ----13,5013,502 24-3
18-12-26 22,0014,4513,04-- -- ----14,8514,454 14-4
18-12-26 23,009,6512,11-- -- ----9,659,651 27-2
18-12-26 24,0011,2411,22-- -- ----11,2411,241 17-4
18-12-26 25,009,7010,31-- -- ----9,709,701 17-4
18-12-26 26,009,259,46-- -- ----9,259,108 20-4
18-12-26 27,008,558,64-- -- ----8,558,5511 27-3
18-12-26 28,007,507,85-- -- ----7,507,501 17-4
18-12-26 29,006,657,08-- -- ----6,656,6510 17-4
18-12-26 30,006,206,38-- -- --10,056,206,203 16-4
18-12-26 32,004,305,07-- -- ----5,154,307 17-4
18-12-26 34,003,623,98-- -- ----3,803,627 20-4
18-12-26 35,003,373,48-0,11 -3,2% ----3,373,302 14:13
18-12-26 36,002,553,08-- -- --3,702,552,552 17-4
18-12-26 38,002,202,32-0,12 -5,2% ----2,202,201 17:16
18-12-26 40,001,651,74-0,09 -5,2% 0,851,751,651,604 11:13
18-12-26 42,001,251,34-0,09 -6,7% ----1,251,252 14:05
18-12-26 45,001,300,86-- -- ----1,301,301 14-4
18-12-26 50,000,400,44-0,04 -9,1% ----0,400,4010 15:34
18-12-26 55,000,320,23-- -- ----0,320,321 8-4
19-03-27 18,00--16,95-- -- --------0 --
19-03-27 20,00--15,07-- -- --------0 --
19-03-27 22,00--13,27-- -- --------0 --
19-03-27 24,00--11,54-- -- --------0 --
19-03-27 26,009,759,86-- -- ----9,759,755 17-4
19-03-27 27,00--9,10-- -- --------0 --
19-03-27 28,00--8,36-- -- --------0 --
19-03-27 29,007,657,64-- -- ----7,657,6560 20-4
19-03-27 30,006,876,98-- -- ----6,926,85330 16-4
19-03-27 32,005,955,76-- -- ----5,955,957 15-4
19-03-27 34,004,574,70-- -- ----4,574,5760 16-4
19-03-27 36,003,383,78-- -- ----3,743,3811 17-4
19-03-27 38,003,773,01-- -- ----3,773,772 14-4
19-03-27 40,003,152,37-- -- ----3,153,153 10-4
19-03-27 42,00--1,89-- -- --------0 --
19-03-27 45,00--1,34-- -- --------0 --
19-03-27 50,000,750,750,00 0,0% ----0,750,7510 15:45
19-03-27 55,00--0,44-- -- --------0 --
18-06-27 10,00--24,76-- -- --------0 --
18-06-27 12,00--22,78-- -- --------0 --
18-06-27 14,0016,6120,82-- -- ----16,6116,611 26-1
18-06-27 16,0015,0018,88-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2516,98-- -- ----17,2517,2513 16-4
18-06-27 20,0015,2015,16-- -- ----15,2015,2010 16-4
18-06-2736422,0014,9513,37-0,06 -0,4% ----14,9514,802 9-4
18-06-27 24,0011,8011,66-- -- ----11,8011,802 15-4
18-06-27 26,0011,4810,09-- -- ----11,4811,484 14-4
18-06-27 28,008,758,64-- -- ----8,758,5012 16-4
18-06-27 30,006,997,28-0,29 -4,0% ----6,996,993 13:28
18-06-27 35,004,304,55-- -- --5,804,304,3020 20-4
18-06-27 40,002,552,83-- -- ----2,552,5520 20-4
18-06-27 45,002,101,67-- -- ----2,102,101 9-4
18-06-27 50,000,950,99-0,04 -4,0% ----0,950,952 13:41
18-06-27 55,000,500,62-- -- ----0,500,501 11-3
18-06-27 60,000,290,41-- -- ----0,290,291 13-3
17-12-27 15,0020,4419,82-- -- ----20,4420,441 15-4
17-12-27 16,0019,4418,85-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,01-- -- ----18,7018,702 10-4
17-12-27 20,0015,1715,22-- -- ----15,1715,172 16-4
17-12-27 22,0014,9513,58-- -- ----14,9514,802 9-4
17-12-27 24,0011,8511,94-- -- ----11,8511,8019 16-4
17-12-27 26,0010,5510,47-- -- ----10,5510,5512 16-4
17-12-27 28,009,209,11+0,09 +1,0% ----9,209,205 14:17
17-12-27 30,007,857,89-- -- ----7,857,8515 16-4
17-12-27 35,005,105,35-0,25 -4,7% ----5,225,102 10:50
17-12-27 40,003,553,57-- -- ----3,653,552 15-4
17-12-27 45,002,252,32-- -- ----2,252,251 17-4
17-12-27 50,002,051,57-- -- ----2,052,051 9-4
17-12-27 55,001,051,08-- -- ----1,051,052 17-4
17-12-27 60,000,360,78-- -- ----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?