Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,7437,00-0,26 -0,7% 37,2036,48200.43516:16

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 602 (413 Calls, 189 Puts)
Totaal open interest bij opening 5.869 (2.512 Calls, 3.357 Puts)
Call / Put ratio 2,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--23,68-- -- 24,6024,90----0 --
17-04-26 14,00--21,68-- -- 22,6022,90----0 --
17-04-26 16,00--19,68-- -- 20,6020,90----0 --
17-04-26 18,00--17,68-- -- --------0 --
17-04-26 20,00--15,69-- -- 16,6016,90----0 --
17-04-26 21,00--14,69-- -- 15,6015,90----0 --
17-04-26 22,0012,1713,69-- -- ----12,1712,171 20-3
17-04-26 23,00--12,69-- -- --------0 --
17-04-26 24,0010,3311,69-- -- ----10,3310,332 24-3
17-04-26125,0011,9510,69+1,32 +12,3% ----11,9511,951 7-4
17-04-26 25,509,3710,19-- -- 11,1011,409,379,371 27-3
17-04-26 26,004,759,69-- -- ----4,754,7510 16-2
17-04-26 26,504,009,19-- -- ----4,003,8030 16-2
17-04-26 27,004,308,69-- -- ----4,304,301 19-2
17-04-26 27,503,858,19-- -- ----3,853,8510 23-2
17-04-269328,006,477,69+1,32 +17,2% 8,608,906,476,4720 19-3
17-04-26 28,504,357,20-- -- 8,108,404,354,351 10-3
17-04-26 29,005,106,70-- -- 7,607,905,105,101 20-3
17-04-26 29,505,006,20-- -- ----5,005,001 19-3
17-04-26 30,006,195,70+0,49 +8,6% ----6,196,191 9-4
17-04-26 31,003,804,70-- -- ----3,803,8010 8-4
17-04-26 32,004,653,73+0,92 +24,7% 4,654,854,654,651 9-4
17-04-26 32,50--3,24-- -- --------0 --
17-04-26 33,003,702,76+0,94 +34,1% 3,703,853,703,702 9-4
17-04-26 33,50--2,29-- -- --------0 --
17-04-26 34,002,751,85+0,90 +48,6% ----2,752,6517 9-4
17-04-26 34,502,001,42+0,58 +40,8% ----2,002,005 9-4
17-04-26 35,000,701,07-- -- 1,801,950,700,6512 8-4
17-04-26 35,50--0,75-- -- 1,401,50----0 --
17-04-26 36,001,100,56+0,54 +96,4% ----1,101,101 9-4
17-04-26 36,500,150,34-- -- ----0,150,1530 8-4
17-04-26 37,000,420,21+0,21 +100,0% 0,460,550,420,421 9-4
17-04-26 37,500,100,13-- -- ----0,100,101 8-4
17-04-26 38,000,370,07-- -- 0,120,240,400,268 7-4
17-04-26 38,50--0,04-- -- 0,030,17----0 --
17-04-26 39,00--0,02-- -- --------0 --
17-04-26 40,000,100,04-- -- --0,070,100,1010 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--17,69-- -- --------0 --
15-05-26 20,00--15,69-- -- --------0 --
15-05-26 22,00--13,69-- -- --------0 --
15-05-26 23,00--12,69-- -- 13,6013,90----0 --
15-05-26 24,009,9511,69-- -- ----9,959,902 20-3
15-05-26 25,00--10,69-- -- 11,6011,90----0 --
15-05-26 26,008,339,69-- -- ----8,338,332 24-3
15-05-26327,007,878,70+1,31 +15,1% 9,609,907,877,871 27-3
15-05-26 27,50--8,20-- -- 9,109,40----0 --
15-05-26 28,003,157,70-- -- ----3,153,1510 6-3
15-05-26 28,505,577,21-- -- ----5,575,575 20-3
15-05-26 29,00--6,71-- -- --------0 --
15-05-26 29,503,556,22-- -- 7,157,453,553,5510 27-2
15-05-26330,002,905,74+1,29 +22,5% ----2,902,903 10-3
15-05-26 31,003,914,79-- -- 5,655,903,913,911 8-4
15-05-26 32,004,953,90-- -- 4,754,954,954,951 7-4
15-05-26 33,004,123,08-- -- 3,854,104,124,126 7-4
15-05-26 34,003,362,35-- -- 3,053,203,363,202 7-4
15-05-26 35,002,251,75+0,50 +28,6% ----2,252,251 9-4
15-05-266436,001,851,29+0,64 +49,6% ----1,851,7010 17:19
15-05-26 37,001,350,91+0,44 +48,4% 1,251,401,351,306 9-4
15-05-26 38,000,900,64+0,26 +40,6% ----1,000,904 9-4
15-05-26 39,000,550,44+0,11 +25,0% ----0,550,553 9-4
15-05-26 40,000,450,30+0,15 +50,0% ----0,450,451 9-4
15-05-26 42,00--0,13-- -- 0,140,26----0 --
15-05-26 44,00--0,05-- -- 0,050,15----0 --
15-05-26 46,00--0,02-- -- --------0 --
19-06-26 6,00--29,68-- -- --------0 --
19-06-26 7,00--28,68-- -- 29,6029,90----0 --
19-06-26 8,0022,0027,68+1,32 +4,8% 28,6028,9022,0022,001 12-2
19-06-26 9,00--26,68-- -- 27,6027,90----0 --
19-06-26 10,0017,6125,69-- -- ----17,6117,612 15-1
19-06-26 12,0011,5523,69-12,14 -51,2% 24,6024,9011,5511,5520 20-6
19-06-26 14,0015,3521,69-- -- ----15,3515,355 6-2
19-06-26 15,00--20,69-- -- 21,6021,90----0 --
19-06-26 16,0019,3019,69-- -- ----19,3019,301 8-4
19-06-26 17,0015,5018,69-- -- ----15,5015,501 26-2
19-06-26 18,0018,5717,69+0,88 +5,0% ----18,5718,5712 9-4
19-06-26 19,009,4116,69-- -- 17,6017,909,419,412 15-1
19-06-26 20,0016,6015,69-- -- 16,6016,9016,6016,6020 7-4
19-06-26 21,0015,0714,69+0,38 +2,6% 15,6015,9015,0715,075 9-4
19-06-26 22,0012,0013,69-- -- 14,6014,9012,0012,001 19-3
19-06-26 23,009,5512,69-- -- ----9,559,558 27-2
19-06-26 24,0010,0011,69-- -- 12,6012,9010,0010,002 20-3
19-06-261.10625,0011,1010,69+0,41 +3,8% 11,6011,9011,1011,101 9-4
19-06-26 26,009,009,70-- -- 10,6010,909,009,0015 8-4
19-06-26 27,008,578,70-- -- 9,609,908,578,5760 2-4
19-06-26 28,007,027,72-- -- 8,658,957,026,964 8-4
19-06-26 28,50--7,23-- -- 8,158,45----0 --
19-06-26 29,005,356,75-- -- ----5,355,3510 20-3
19-06-26 29,50--6,28-- -- 7,157,45----0 --
19-06-26 30,006,955,81+1,14 +19,6% ----6,956,9510 9-4
19-06-26 31,00--4,94-- -- --------0 --
19-06-2617632,003,814,11-- -- 4,905,103,813,815 8-4
19-06-26 33,002,623,39-- -- 4,104,302,622,621 1-4
19-06-26 34,003,002,75+0,25 +9,1% ----3,003,004 9-4
19-06-2615435,002,842,17+0,79 +36,4% 2,752,902,842,5011 17:29
19-06-2612836,002,201,70+0,69 +40,6% 2,202,302,252,204 9-4
19-06-26 37,001,651,32+0,33 +25,0% ----1,651,652 9-4
19-06-26 38,001,451,00+0,45 +45,0% 1,301,451,451,359 9-4
19-06-26 39,00--0,73-- -- --------0 --
19-06-26 40,000,400,59-- -- 0,700,850,400,4010 8-4
19-06-26 42,00--0,31-- -- --------0 --
19-06-26 44,000,150,17-- -- ----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 --
18-09-26 6,00--29,68-- -- --------0 --
18-09-26 7,00--28,68-- -- --------0 --
18-09-26 8,00--27,68-- -- --------0 --
18-09-26 9,00--26,69-- -- --------0 --
18-09-26 10,0014,7025,69-10,99 -42,8% 26,6026,9014,7014,705 1-12
18-09-26 12,00--23,69-- -- --------0 --
18-09-26 14,00--21,69-- -- --------0 --
18-09-26 15,009,9320,69-10,76 -52,0% ----9,939,931 27-11
18-09-26 16,005,7519,69-13,94 -70,8% ----5,755,751 13-10
18-09-26 17,0011,6118,69-- -- 19,6019,9011,6111,615 15-1
18-09-26 18,00--17,69-- -- 18,6018,90----0 --
18-09-26 19,005,6016,69-11,09 -66,4% 17,6017,905,605,601 18-12
18-09-26 20,0012,6015,69-- -- ----12,6012,601 16-3
18-09-26 21,0013,8514,69-- -- ----13,8513,851 27-3
18-09-26 22,009,1513,69-- -- ----9,159,151 27-1
18-09-26 23,0010,8312,69-- -- 13,6013,9010,8310,835 20-3
18-09-26 24,0011,4511,70-- -- 12,6512,9511,4511,451 2-4
18-09-26 25,0011,8510,72+1,13 +10,5% ----11,8511,8530 9-4
18-09-26 26,0010,809,75-- -- 10,7011,0010,8010,801 7-4
18-09-26 27,006,148,82-- -- 9,7510,056,146,142 27-2
18-09-26 28,007,257,94-- -- ----7,257,251 26-3
18-09-26 29,004,697,08-- -- ----4,694,6910 10-3
18-09-26 30,007,156,31+0,84 +13,3% ----7,157,0060 9-4
18-09-26 32,004,434,85-- -- ----4,434,432 8-4
18-09-26 34,004,353,63+0,72 +19,8% ----4,404,356 9-4
18-09-26 35,003,753,10+0,65 +21,0% ----3,753,2025 9-4
18-09-26 36,003,252,65+0,60 +22,6% ----3,303,2510 9-4
18-09-26 38,002,241,88+0,36 +19,1% ----2,242,241 9-4
18-09-26 40,001,001,31-- -- ----1,001,001 8-4
18-09-26 42,001,250,89+0,32 +36,0% 1,101,251,251,152 9-4
18-09-26 45,000,230,51-- -- ----0,230,2322 27-1
18-09-26 50,00--0,19-- -- --------0 --
18-09-26 55,00--0,07-- -- --------0 --
18-12-26 8,00--27,68-- -- 28,6028,90----0 --
18-12-26 9,00--26,68-- -- --------0 --
18-12-26 10,0018,5025,68-- -- ----18,5018,5010 15-1
18-12-26 12,00--23,69-- -- 24,6024,90----0 --
18-12-26 14,0010,8821,69-- -- 22,6022,9010,8810,881 7-1
18-12-26 16,0018,5019,69-- -- 20,6020,9018,5018,501 8-4
18-12-26 18,0018,0517,69+0,36 +2,0% ----18,0518,051 9-4
18-12-26 19,0013,3216,69-- -- ----13,3213,322 23-3
18-12-26 20,0016,8515,69+1,16 +7,4% ----16,8516,0015 9-4
18-12-26 21,0013,5014,69-- -- ----13,5013,502 24-3
18-12-26 22,0012,4013,69-- -- 14,6514,9512,4012,405 1-4
18-12-26 23,009,6512,71-- -- ----9,659,651 27-2
18-12-26 24,0010,7511,74-- -- ----10,7510,752 30-3
18-12-26 25,0011,9510,83+1,12 +10,3% ----11,9511,955 9-4
18-12-2656326,0010,939,95+1,22 +12,3% ----10,9310,931 7-4
18-12-26 27,008,559,11-- -- ----8,558,5511 27-3
18-12-26 28,007,788,30-- -- ----7,787,781 8-4
18-12-26 29,006,457,55-- -- 8,258,556,456,2527 24-3
18-12-26 30,007,676,82+0,85 +12,5% 7,507,807,677,6016 9-4
18-12-26 32,006,355,49+0,86 +15,7% 6,056,356,406,356 9-4
18-12-26 34,004,954,32+0,63 +14,6% ----4,954,854 9-4
18-12-26 35,003,503,83-- -- 4,304,653,503,504 8-4
18-12-26 36,004,013,38+0,63 +18,6% ----4,013,855 9-4
18-12-26 38,003,062,62+0,44 +16,8% ----3,072,6517 17:29
18-12-26 40,002,401,98+0,42 +21,2% 0,85--2,402,3041 9-4
18-12-26 42,001,821,50+0,32 +21,3% 1,751,851,821,802 9-4
18-12-26 45,000,870,97-- -- ----0,870,871 8-4
18-12-26 50,000,430,49-- -- ----0,430,4310 8-4
18-12-26 55,000,320,25-- -- 0,260,390,320,321 8-4
19-03-27 18,00--17,69-- -- --------0 --
19-03-27 20,00--15,69-- -- 16,6516,95----0 --
19-03-27 22,00--13,77-- -- --------0 --
19-03-27 24,00--12,03-- -- 12,8513,15----0 --
19-03-27 26,00--10,37-- -- --------0 --
19-03-27 27,00--9,58-- -- --------0 --
19-03-27 28,00--8,82-- -- --------0 --
19-03-27 29,007,978,08-- -- ----7,977,9760 2-4
19-03-27 30,007,107,40-- -- 8,058,307,107,101 8-4
19-03-27 32,005,706,14-- -- 6,707,005,705,705 8-4
19-03-27 34,004,455,03-- -- ----4,454,452 1-4
19-03-27 36,004,504,07+0,43 +10,6% 4,554,704,504,505 9-4
19-03-27 38,002,903,26-- -- ----2,902,901 8-4
19-03-27 40,002,302,63-- -- ----2,302,302 1-4
19-03-27 42,00--2,11-- -- --------0 --
19-03-27 45,00--1,49-- -- 1,552,00----0 --
19-03-27 50,00--0,81-- -- --------0 --
19-03-27 55,00--0,50-- -- 0,500,65----0 --
18-06-27 10,00--25,68-- -- --------0 --
18-06-27 12,00--23,68-- -- 24,6024,90----0 --
18-06-27 14,0016,6121,69-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,69-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6017,69-- -- ----12,6012,601 30-1
18-06-27 20,0015,4515,71-- -- ----15,4515,452 2-4
18-06-27 22,0014,9513,87+1,08 +7,8% ----14,9514,802 9-4
18-06-27 24,0011,8512,20-- -- ----11,8511,852 2-4
18-06-27 26,0011,4910,54-- -- 11,3011,6011,5611,49110 7-4
18-06-27 28,008,759,05-- -- 9,7510,058,758,7540 26-3
18-06-27 30,008,487,72+0,76 +9,8% 8,308,608,488,481 9-4
18-06-27 35,005,605,01+0,59 +11,8% ----5,605,4531 9-4
18-06-27 40,003,303,05+0,25 +8,2% ----3,303,303 9-4
18-06-27 45,002,101,88+0,22 +11,7% ----2,102,101 9-4
18-06-27 50,001,151,13-- -- ----1,151,153 31-3
18-06-27 55,000,500,71-- -- ----0,500,501 11-3
18-06-27 60,000,290,48-- -- 0,420,700,290,291 13-3
17-12-27 15,0015,6120,69-- -- ----15,6115,611 26-1
17-12-27 16,00--19,69-- -- --------0 --
17-12-27 18,0014,3717,69-- -- ----14,3714,372 23-3
17-12-27 20,0015,4015,76-- -- ----15,4015,401 8-4
17-12-27 22,0014,9514,02+0,93 +6,6% ----14,9514,802 9-4
17-12-27 24,0012,7512,44-- -- --14,6012,7512,751 7-4
17-12-27 26,0012,0010,91+1,09 +10,0% ----12,0012,002 9-4
17-12-27 28,009,559,41-- -- --11,809,559,551 7-4
17-12-27 30,007,808,25-- -- ----8,007,8065 8-4
17-12-27 35,006,185,73+0,45 +7,9% ----6,206,185 9-4
17-12-2722140,004,213,82+0,39 +10,2% 3,854,454,214,213 9-4
17-12-27 45,002,302,50-- -- 2,603,002,302,3012 30-3
17-12-27 50,002,051,62+0,43 +26,5% 1,702,052,052,051 9-4
17-12-27 55,00--1,06-- -- 1,101,45----0 --
17-12-27 60,000,360,74-- -- ----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?