Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,9236,02-0,10 -0,3% 36,6635,90273.60617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 144 (59 Calls, 85 Puts)
Totaal open interest bij opening 3.678 (741 Calls, 2.937 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--18,04-- -- --------0 --
15-05-26 20,00--16,04-- -- --------0 --
15-05-26 22,00--14,04-- -- --------0 --
15-05-26 23,00--13,05-- -- --------0 --
15-05-26 24,009,9512,05-- -- ----9,959,902 20-3
15-05-26 25,00--11,05-- -- --------0 --
15-05-26 26,009,1410,05-- -- ----9,149,142 16-4
15-05-26 27,008,089,06-- -- ----8,088,081 16-4
15-05-26 27,50--8,56-- -- --------0 --
15-05-26 28,007,348,07-- -- ----7,347,3417 15-4
15-05-26 28,505,577,58-- -- ----5,575,575 20-3
15-05-26 29,005,157,10-- -- ----5,155,156 17-4
15-05-26 29,503,556,62-- -- ----3,553,5510 27-2
15-05-26 30,002,906,15-- -- ----2,902,903 10-3
15-05-26 31,004,435,20-- -- ----4,434,4315 15-4
15-05-26 32,004,054,26-- -- ----4,054,051 22-4
15-05-26 33,003,103,39-- -- ----3,103,1020 23-4
15-05-26 34,003,052,60-- -- ----3,053,051 24-4
15-05-26 35,001,251,89-- -- ----1,251,251 22-4
15-05-26 36,001,251,30-- -- ----1,501,258 28-4
15-05-26 37,000,900,87+0,03 +3,4% 0,09--0,900,903 09:48
15-05-26 38,000,660,57+0,09 +15,8% ----0,660,5511 10:20
15-05-26 39,000,330,34-0,01 -2,9% --0,750,330,332 13:51
15-05-26 40,000,190,21-0,02 -9,5% 0,07--0,190,1915 17:03
15-05-26 42,000,120,07-- -- ----0,120,1220 24-4
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--30,04-- -- --------0 --
19-06-26 7,00--29,04-- -- --------0 --
19-06-26 8,0022,0028,05-- -- ----22,0022,001 12-2
19-06-26 9,00--27,05-- -- --------0 --
19-06-26 10,0025,4526,05-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5524,06-12,51 -52,0% ----11,5511,5520 20-6
19-06-262914,0021,0022,07-0,10 -0,5% ----21,0021,001 22-4
19-06-26 15,00--21,07-- -- --------0 --
19-06-26 16,0020,3520,08-- -- ----20,3520,351 24-4
19-06-26 17,0015,5019,08-0,10 -0,5% ----15,5015,501 26-2
19-06-26 18,0017,4518,08-- -- --19,9017,4517,12608 16-4
19-06-26 19,0017,9017,09-- -- ----17,9017,902 14-4
19-06-26 20,0015,1516,09-- -- ----15,1515,155 16-4
19-06-26 21,0015,8115,09-- -- ----16,1015,813 14-4
19-06-26 22,0014,0014,10-- -- ----14,0014,0010 23-4
19-06-26 23,0011,5913,11-- -- ----11,5911,593 21-4
19-06-26 24,0011,2512,12-- -- ----11,2511,252 16-4
19-06-26 25,0011,4011,13-- -- ----11,4011,403 27-4
19-06-26 26,0011,0010,17-- -- ----11,0011,001 13-4
19-06-26 27,0010,009,19-- -- ----10,0010,004 13-4
19-06-261428,008,658,23-0,10 -1,2% ----8,658,6512 28-4
19-06-26 28,50--7,75-- -- --------0 --
19-06-26 29,005,357,29-- -- ----5,355,3510 20-3
19-06-26 29,50--6,82-- -- --------0 --
19-06-26 30,007,256,36-- -- ----7,257,2510 27-4
19-06-26 31,004,355,46-- -- ----4,354,352 17-4
19-06-26 32,005,354,63-- -- ----5,405,355 13-4
19-06-26 33,003,903,80-- -- ----3,903,9010 27-4
19-06-26 34,003,153,06+0,09 +2,9% 1,70--3,153,1510 09:42
19-06-26 35,002,652,41-- -- ----2,652,6510 28-4
19-06-26 36,002,321,87-- -- ----2,322,3014 27-4
19-06-26 37,001,801,42-- -- ----1,801,8010 27-4
19-06-26 38,001,251,06-- -- ----1,251,251 27-4
19-06-26 39,000,800,77-- -- ----0,800,801 24-4
19-06-26 40,000,600,55-- -- ----0,600,601 28-4
19-06-26 42,000,260,28-- -- ----0,260,262 23-4
19-06-26 44,000,150,14-- -- ----0,150,152 8-4
19-06-26 45,000,240,10-- -- ----0,240,241 7-4
19-06-26 46,00--0,07-- -- --------0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--16,13-- -- --------0 --
17-07-26 22,00--14,15-- -- --------0 --
17-07-26 24,00--12,18-- -- --------0 --
17-07-26 25,00--11,20-- -- --------0 --
17-07-26 26,00--10,24-- -- --------0 --
17-07-26 27,00--9,28-- -- --------0 --
17-07-26 28,00--8,35-- -- --------0 --
17-07-26 29,00--7,45-- -- --------0 --
17-07-26 29,50--6,99-- -- --------0 --
17-07-26 30,00--6,55-- -- --------0 --
17-07-26 31,00--5,69-- -- --------0 --
17-07-26 32,00--4,87-- -- --------0 --
17-07-26 33,00--4,08-- -- --------0 --
17-07-26 34,003,403,38-- -- ----3,403,403 23-4
17-07-26 35,002,152,78-- -- ----2,152,102 22-4
17-07-26 36,002,252,23+0,02 +0,9% ----2,252,2510 09:39
17-07-26 37,001,901,77+0,13 +7,3% ----2,051,804 17:06
17-07-26 38,000,851,37-- -- ----0,850,851 21-4
17-07-26 39,00--1,07-- -- --------0 --
17-07-26440,001,050,82-0,06 -7,3% ----1,051,054 27-4
17-07-26 42,00--0,49-- -- --------0 --
17-07-26 44,00--0,26-- -- --------0 --
17-07-26 46,00--0,14-- -- --------0 --
18-09-26 6,00--30,06-- -- --------0 --
18-09-26 7,00--29,07-- -- --------0 --
18-09-26 8,00--28,08-- -- --------0 --
18-09-26 9,00--27,09-- -- --------0 --
18-09-26 10,0014,7026,09-11,39 -43,7% ----14,7014,705 1-12
18-09-26 12,00--24,11-- -- --------0 --
18-09-26 14,00--22,12-- -- --------0 --
18-09-26 15,009,9321,13-11,20 -53,0% ----9,939,931 27-11
18-09-26 16,005,7520,14-14,39 -71,4% ----5,755,751 13-10
18-09-26 17,0011,6119,15-- -- ----11,6111,615 15-1
18-09-26 18,00--18,16-- -- --------0 --
18-09-26 19,005,6017,17-11,57 -67,4% ----5,605,601 18-12
18-09-26 20,0015,6316,20-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8515,22-- -- ----13,8513,851 27-3
18-09-26 22,0014,9514,25-- -- ----14,9514,953 13-4
18-09-26 23,0010,8313,27-- -- ----10,8310,835 20-3
18-09-26 24,0011,1212,31-- -- ----11,1711,127 16-4
18-09-26 25,009,7011,35-- -- ----9,709,702 20-4
18-09-26 26,009,2210,42-- -- ----9,229,19326 16-4
18-09-26 27,008,459,49-- -- ----8,458,452 16-4
18-09-26 28,007,398,59-- -- ----7,397,392 16-4
18-09-263229,006,877,71-0,10 -1,3% ----6,876,873 15-4
18-09-26 30,007,406,86-- -- ----7,537,406 13-4
18-09-26 32,005,905,30-- -- ----5,905,901 24-4
18-09-26 34,003,853,95-- -- ----3,853,859 23-4
18-09-26 35,003,453,38-- -- ----3,453,452 27-4
18-09-26 36,003,202,88-- -- ----3,203,201 24-4
18-09-26 38,002,372,07-- -- ----2,372,3710 27-4
18-09-26 40,001,501,44+0,06 +4,2% ----1,501,502 10:57
18-09-26 42,001,000,99-- -- ----1,001,0034 28-4
18-09-26 45,000,650,55-- -- ----0,650,655 10-4
18-09-26 50,000,180,23-- -- ----0,180,1850 17-4
18-09-26 55,00--0,06-- -- --------0 --
18-12-26 8,00--28,08-- -- --------0 --
18-12-26 9,00--27,09-- -- --------0 --
18-12-26 10,0025,3526,10-- -- ----25,4025,2065 16-4
18-12-26 12,00--24,11-- -- --------0 --
18-12-26 14,0010,8822,13-- -- ----10,8810,881 7-1
18-12-26 16,0019,0020,15-- -- ----19,0019,001 17-4
18-12-26 18,0017,3518,18-- -- ----17,3517,3511 16-4
18-12-26 19,0018,0017,21-- -- ----18,0018,002 27-4
18-12-26 20,0015,1516,24-- -- ----15,1515,151 17-4
18-12-26 21,0013,5015,28-- -- ----13,5013,502 24-3
18-12-26 22,0014,4514,32-- -- ----14,8514,454 14-4
18-12-26 23,009,6513,38-- -- ----9,659,651 27-2
18-12-26 24,0011,2412,45-- -- ----11,2411,241 17-4
18-12-26 25,009,7011,55-- -- ----9,709,701 17-4
18-12-26 26,0011,1810,63-- -- ----11,1811,181 27-4
18-12-26 27,008,559,78-- -- ----8,558,5511 27-3
18-12-2622728,009,308,93-0,07 -0,8% ----9,309,301 28-4
18-12-26 29,006,658,13-- -- ----6,656,6510 17-4
18-12-2629730,007,507,39-0,11 -1,5% ----7,507,501 28-4
18-12-26 32,006,055,95-- -- ----6,556,059 27-4
18-12-26 34,004,254,74-- -- ----4,254,253 22-4
18-12-26 35,004,754,21-- -- ----4,754,755 27-4
18-12-26 36,003,853,70-- -- ----4,153,853 27-4
18-12-26 38,002,902,87+0,03 +1,0% ----2,902,902 17:02
18-12-26 40,002,302,22-- -- 0,702,802,302,301 28-4
18-12-26 42,001,901,67-- -- ----1,901,906 24-4
18-12-26 45,001,221,12-- -- --1,501,221,221 24-4
18-12-26 50,000,550,55-- -- ----0,550,551 27-4
18-12-26 55,000,320,29-- -- ----0,320,321 8-4
19-03-27 18,00--18,24-- -- --------0 --
19-03-27 20,00--16,34-- -- --------0 --
19-03-27 22,00--14,49-- -- --------0 --
19-03-27 24,00--12,72-- -- --------0 --
19-03-27 26,009,7511,01-- -- ----9,759,755 17-4
19-03-27 27,00--10,21-- -- --------0 --
19-03-27 28,00--9,43-- -- --------0 --
19-03-27 29,007,658,68-- -- ----7,657,6560 20-4
19-03-27 30,006,877,97-- -- ----6,926,85330 16-4
19-03-27 32,005,956,63-- -- ----5,955,957 15-4
19-03-27 34,005,405,42-- -- ----5,405,254 23-4
19-03-27 36,003,384,43-- -- ----3,743,3811 17-4
19-03-27 38,003,453,56-- -- ----4,103,4038 27-4
19-03-27740,003,152,88-0,05 -1,7% ----3,153,153 10-4
19-03-27 42,002,502,27-- -- ----2,502,502 24-4
19-03-27 45,001,701,62-- -- ----1,701,705 27-4
19-03-27 50,000,800,92-- -- ----0,800,8010 22-4
19-03-27 55,00--0,54-- -- --------0 --
18-06-27 10,00--26,10-- -- --------0 --
18-06-27 12,00--24,11-- -- --------0 --
18-06-27 14,0016,6122,13-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,19-0,10 -0,5% ----15,0015,0030 28-1
18-06-27 18,0017,2518,26-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4016,38-- -- ----15,4015,401 22-4
18-06-27 22,0014,9514,58-- -- ----14,9514,802 9-4
18-06-2712324,0011,8012,85-0,10 -0,8% ----11,8011,802 15-4
18-06-27 26,0011,1511,20-- -- ----11,1511,151 27-4
18-06-27 28,009,809,68-- -- ----9,859,8020 27-4
18-06-27 30,006,998,27-- -- ----6,996,993 21-4
18-06-27 35,005,805,30-- -- ----5,805,801 27-4
18-06-27 40,003,403,30-- -- ----3,403,4012 28-4
18-06-27 45,002,102,05-- -- ----2,102,101 9-4
18-06-27 50,001,051,22-- -- ----1,051,053 22-4
18-06-27 55,000,800,77-- -- ----0,800,801 23-4
18-06-27 60,000,290,49-- -- ----0,290,291 13-3
17-12-27 15,0020,4421,16-- -- ----20,4420,441 15-4
17-12-27 16,0019,4420,19-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,29-- -- ----18,7018,702 10-4
17-12-27 20,0015,1716,47-- -- ----15,1715,172 16-4
17-12-27 22,0014,9514,72-- -- ----14,9514,802 9-4
17-12-27 24,0011,8513,09-- -- --14,4011,8511,8019 16-4
17-12-27 26,0010,5511,51-- -- ----10,5510,5512 16-4
17-12-27 28,009,2010,10-- -- --11,309,209,205 21-4
17-12-27 30,008,358,81-- -- ----8,358,2019 22-4
17-12-27 35,006,276,07-- -- ----6,276,272 28-4
17-12-27 40,004,004,09-- -- ----4,004,008 28-4
17-12-27 45,002,802,76-- -- ----2,802,801 24-4
17-12-27 50,002,051,84-- -- ----2,052,051 9-4
17-12-27 55,001,051,25-- -- ----1,051,052 17-4
17-12-27860,000,360,90-0,04 -4,4% ----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?