Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 34,4634,82-0,36 -1,0% 34,7834,40293.81417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 389 (234 Calls, 155 Puts)
Totaal open interest bij opening 3.213 (280 Calls, 2.933 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--28,83-- -- --------0 --
19-06-26 7,00--27,83-- -- --------0 --
19-06-26 8,0022,0026,83-- -- ----22,0022,001 12-2
19-06-26 9,00--25,84-- -- --------0 --
19-06-26 10,0025,4524,84-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5522,84-11,29 -49,4% ----11,5511,5520 20-6
19-06-26 14,0021,0020,85-- -- ----21,0021,001 22-4
19-06-26 15,00--19,85-- -- --------0 --
19-06-26 16,0020,3518,85-- -- ----20,3520,351 24-4
19-06-26 17,0015,5017,85-- -- ----15,5015,501 26-2
19-06-26 18,0017,3516,85-- -- --19,9017,3517,3540 14-5
19-06-26 19,0017,9015,86-- -- ----17,9017,902 14-4
19-06-26 20,0014,6514,86-- -- ----14,6514,653 22-5
19-06-26 21,0015,8113,86-- -- ----16,1015,813 14-4
19-06-26 22,0014,0012,87-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2511,87-- -- ----12,2512,251 8-5
19-06-26 24,0011,2510,88-- -- ----11,2511,252 16-4
19-06-26 25,0010,709,88-- -- --10,0010,7010,701 7-5
19-06-26 26,0011,008,89-- -- ----11,0011,001 13-4
19-06-26 27,0010,007,90-- -- ----10,0010,004 13-4
19-06-26 28,008,656,91-- -- ----8,658,6512 28-4
19-06-26 28,50--6,42-- -- --------0 --
19-06-26 29,006,805,93-- -- ----6,806,806 15-5
19-06-26 29,50--5,45-- -- --------0 --
19-06-26 30,004,774,96-- -- ----5,174,774 22-5
19-06-26 31,004,354,04-- -- ----4,354,352 17-4
19-06-26 32,005,353,14-- -- ----5,405,355 13-4
19-06-26 33,002,202,33-- -- ----2,502,203 22-5
19-06-26 34,002,251,64-- -- ----2,252,255 15-5
19-06-26 35,001,061,09-- -- ----1,151,0545 22-5
19-06-26 36,000,590,68-- -- ----0,700,594 22-5
19-06-26 37,000,360,41-- -- ----0,360,3611 22-5
19-06-26 38,000,240,24-- -- ----0,240,242 22-5
19-06-26 39,000,170,14-- -- ----0,170,171 21-5
19-06-26 40,000,090,09-- -- 0,050,160,090,091 22-5
19-06-26 42,000,120,04-- -- ----0,120,121 8-5
19-06-26 44,000,150,01-- -- ----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--14,90-- -- --------0 --
17-07-26 22,00--12,90-- -- --------0 --
17-07-26 24,00--10,92-- -- --------0 --
17-07-26 25,00--9,93-- -- --------0 --
17-07-26 26,00--8,95-- -- --------0 --
17-07-26 27,00--7,99-- -- --------0 --
17-07-26 28,00--7,05-- -- --------0 --
17-07-26 29,00--6,11-- -- --------0 --
17-07-26 29,50--5,65-- -- --------0 --
17-07-26 30,00--5,20-- -- --------0 --
17-07-26 31,00--4,33-- -- --------0 --
17-07-26 32,00--3,51-- -- --------0 --
17-07-26 33,003,452,78-- -- ----3,453,4510 7-5
17-07-26 34,003,452,12-- -- ----3,653,454 6-5
17-07-26 35,001,701,59-- -- ----1,701,7011 22-5
17-07-26 36,001,651,15-- -- ----1,651,654 19-5
17-07-26 37,001,000,81-- -- ----1,001,0015 21-5
17-07-26 38,000,950,57-- -- ----0,950,953 20-5
17-07-26 39,000,450,40-- -- ----0,450,455 22-5
17-07-26 40,000,580,27-- -- --1,100,580,588 12-5
17-07-26 42,000,180,11-- -- ----0,180,1811 14-5
17-07-26 44,00--0,05-- -- --------0 --
17-07-26 46,000,090,02-- -- ----0,090,092 7-5
21-08-26 20,00--14,93-- -- --------0 --
21-08-26 22,00--12,95-- -- --------0 --
21-08-26 24,00--10,98-- -- --------0 --
21-08-26 25,00------ -- ---------- --
21-08-26 26,00--9,07-- -- --------0 --
21-08-26 27,00--8,14-- -- --------0 --
21-08-26 28,00--7,23-- -- --------0 --
21-08-26 29,00--6,35-- -- --------0 --
21-08-26 29,50--5,91-- -- --------0 --
21-08-26 30,00--5,47-- -- --------0 --
21-08-26 31,00--4,66-- -- --------0 --
21-08-26 32,00--3,90-- -- --------0 --
21-08-26 33,00--3,24-- -- --------0 --
21-08-26 34,00--2,65-- -- --------0 --
21-08-26 35,00--2,14-- -- --------0 --
21-08-26 36,00--1,71-- -- --------2 22-5
21-08-26 37,00--1,35-- -- --------0 --
21-08-26 38,001,351,07-- -- ----1,351,351 19-5
21-08-26 39,00--0,83-- -- --------0 --
21-08-26 40,000,840,65-- -- --0,700,840,843 18-5
21-08-26 42,000,400,38-- -- ----0,400,401 21-5
21-08-26 44,00--0,21-- -- --------0 --
18-09-26 6,00--28,85-- -- --------0 --
18-09-26 7,00--27,86-- -- --------0 --
18-09-26 8,00--26,86-- -- --------0 --
18-09-26 9,00--25,87-- -- --------0 --
18-09-26 10,0014,7024,88-10,18 -40,9% ----14,7014,705 1-12
18-09-26 12,00--22,89-- -- --------0 --
18-09-26 14,00--20,90-- -- --------0 --
18-09-26 15,009,9319,90-9,97 -50,1% ----9,939,931 27-11
18-09-26 16,005,7518,91-13,16 -69,6% ----5,755,751 13-10
18-09-26 17,0011,6117,92-- -- ----11,6111,615 15-1
18-09-26 18,00--16,92-- -- --------0 --
18-09-26 19,005,6015,93-10,33 -64,8% ----5,605,601 18-12
18-09-26 20,0015,0014,95-- -- ----15,0015,002 21-5
18-09-26 21,0013,8513,97-- -- ----13,8513,851 27-3
18-09-26 22,0014,9512,98-- -- ----14,9514,953 13-4
18-09-26 23,0010,8312,00-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,04-- -- ----11,1711,127 16-4
18-09-26 25,009,7010,07-- -- ----9,709,702 20-4
18-09-26 26,009,229,13-- -- ----9,229,19326 16-4
18-09-26 27,008,458,20-- -- ----8,458,452 16-4
18-09-26 28,007,397,29-- -- ----7,397,392 16-4
18-09-26 29,007,146,41-- -- ----7,147,141 20-5
18-09-26 30,005,605,61-- -- ----5,605,6080 22-5
18-09-26 32,005,044,09-- -- ----5,045,044 12-5
18-09-26 34,002,802,87-- -- --4,003,002,804 22-5
18-09-26 35,002,302,37-- -- ----2,302,302 8-5
18-09-26 36,002,251,93-- -- ----2,252,252 18-5
18-09-26 38,001,301,27-- -- ----1,301,301 22-5
18-09-26 40,001,000,81-- -- ----1,001,003 20-5
18-09-26 42,000,700,55-- -- ----0,700,701 13-5
18-09-26 45,000,650,27-- -- ----0,650,655 10-4
18-09-26 50,000,100,09-- -- ----0,100,101 22-5
18-09-26 55,00--0,03-- -- --------0 --
18-12-26 8,00--26,87-- -- --------0 --
18-12-26 9,00--25,87-- -- --------0 --
18-12-26 10,0024,5524,88-- -- ----24,5524,551 8-5
18-12-26 12,00--22,89-- -- --------0 --
18-12-26 14,0010,8820,90-- -- ----10,8810,881 7-1
18-12-26 16,0019,0018,92-- -- ----19,0019,001 17-4
18-12-26 18,0017,0016,94-- -- ----17,0017,001 21-5
18-12-26 19,0018,0015,96-- -- ----18,0018,002 27-4
18-12-26 20,0016,2014,98-- -- ----16,2016,203 4-5
18-12-26 21,0013,5014,01-- -- ----13,5013,502 24-3
18-12-26 22,0014,3013,05-- -- ----14,3014,304 7-5
18-12-26 23,009,6512,10-- -- ----9,659,651 27-2
18-12-26 24,0012,9011,17-- -- ----12,9012,901 5-5
18-12-26 25,0010,4510,27-- -- ----10,4510,453 21-5
18-12-26 26,009,759,37-- -- ----9,759,755 8-5
18-12-26 27,008,558,52-- -- ----8,558,5511 27-3
18-12-26 28,007,957,68-- -- ----7,957,951 11-5
18-12-26 29,008,436,88-- -- ----8,438,4340 30-4
18-12-2627130,006,256,180,00 0,0% ----6,256,107 22-5
18-12-26 32,004,954,83-- -- ----5,004,952 22-5
18-12-26 34,004,003,70-- -- ----4,004,001 14-5
18-12-26 35,003,553,22-- -- ----3,553,553 20-5
18-12-26 36,002,752,79-- -- ----2,752,7510 22-5
18-12-26 38,002,052,08-- -- ----2,052,0524 22-5
18-12-26 40,001,611,52-- -- 0,902,501,611,611 22-5
18-12-26 42,001,071,11-- -- ----1,071,073 22-5
18-12-26 45,001,050,70-- -- ----1,051,053 7-5
18-12-26 50,000,380,34-- -- ----0,380,3830 8-5
18-12-26 55,000,320,16-- -- ----0,320,321 8-4
19-03-27 18,00--16,99-- -- --------0 --
19-03-27 20,00--15,08-- -- --------0 --
19-03-27 22,00--13,22-- -- --------0 --
19-03-27 24,00--11,47-- -- --------0 --
19-03-27 26,009,759,75-- -- ----9,759,755 17-4
19-03-27 27,00--8,96-- -- --------0 --
19-03-27 28,00--8,23-- -- --------0 --
19-03-27 29,007,657,49-- -- ----7,657,6560 20-4
19-03-27 30,006,876,81-- -- ----6,926,85330 16-4
19-03-27 32,005,805,52-- -- ----6,305,802 20-5
19-03-27 34,005,404,45-- -- ----5,405,254 23-4
19-03-27 36,004,553,52-- -- --------2 18-5
19-03-27 38,003,602,77-- -- ----3,603,601 7-5
19-03-27 40,002,102,18-- -- ----2,102,101 22-5
19-03-27 42,002,101,72-- -- ----2,102,0522 7-5
19-03-27945,001,251,180,00 0,0% ----1,251,251 22-5
19-03-27 50,000,800,64-- -- ----0,800,8010 7-5
19-03-27 55,000,420,37-- -- ----0,420,422 15-5
18-06-27 10,00--24,88-- -- --------0 --
18-06-27 12,00--22,89-- -- --------0 --
18-06-27 14,0016,6120,910,00 0,0% ----16,6116,611 26-1
18-06-27 16,0015,0018,94-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2517,01-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4015,14-- -- ----15,4015,401 22-4
18-06-27 22,0014,9513,33-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5011,61-- -- ----12,5012,501 18-5
18-06-27 26,0010,8710,00-- -- ----10,8710,8787 7-5
18-06-27 28,008,498,50-- -- ----8,498,492 8-5
18-06-27 30,008,737,13-- -- ----8,738,492 5-5
18-06-27 35,004,804,39-- -- ----4,804,801 19-5
18-06-27 40,002,922,63-- -- ----2,922,9212 11-5
18-06-27 45,002,101,53-- -- ----2,102,101 9-4
18-06-27 50,001,050,93-- -- ----1,051,053 22-4
18-06-27 55,000,800,58-- -- ----0,800,801 23-4
18-06-27 60,000,290,37-- -- ----0,290,291 13-3
17-12-27 15,0020,4419,92-- -- ----20,4420,441 15-4
17-12-27 16,0019,4418,96-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,06-- -- ----18,7018,702 10-4
17-12-27 20,0015,4015,24-- -- ----15,4015,402 21-5
17-12-27 22,0014,9513,50-- -- ----14,9514,802 9-4
17-12-27 24,0011,8511,88-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2510,35-- -- ----11,2511,2510 11-5
17-12-27 28,009,008,97-- -- ----9,009,002 21-5
17-12-27 30,008,107,72-- -- ----8,108,004 21-5
17-12-27 35,005,205,09-- -- --5,505,205,205 22-5
17-12-27 40,003,753,29-- -- --------2 22-5
17-12-27 45,002,152,17-- -- --2,952,152,151 22-5
17-12-27 50,002,051,53-- -- ----2,052,051 9-4
17-12-27 55,001,051,02-- -- ----1,051,052 17-4
17-12-27 60,000,900,71-- -- ----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?