Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 33,9632,64+1,32 +4,0% 34,1433,06212.74413:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 969 (747 Calls, 222 Puts)
Totaal open interest bij opening 7.267 (1.924 Calls, 5.343 Puts)
Call / Put ratio 3,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--26,71-- -- --------0 --
19-06-26 7,00--25,71-- -- --------0 --
19-06-26 8,0022,0024,71-- -- ----22,0022,001 12-2
19-06-26 9,00--23,71-- -- --------0 --
19-06-26 10,0025,4522,71-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5520,72-9,17 -44,3% ----11,5511,5520 20-6
19-06-26 14,0021,0018,72-- -- ----21,0021,001 22-4
19-06-26 15,00--17,72-- -- --------0 --
19-06-26 16,0020,3516,72-- -- ----20,3520,351 24-4
19-06-26 17,0015,5015,73-- -- ----15,5015,501 26-2
19-06-264318,0017,3514,73-0,07 -0,5% --19,9017,3517,3540 14-5
19-06-26 19,0017,9013,73-- -- ----17,9017,902 14-4
19-06-26 20,0014,6512,73-- -- 12,3512,6514,6514,653 22-5
19-06-26 21,0015,8111,73-- -- 11,3511,6516,1015,813 14-4
19-06-26 22,0014,0010,74-- -- ----14,0014,0010 23-4
19-06-26 23,0012,259,74-- -- ----12,2512,251 8-5
19-06-26 24,0011,258,75-- -- ----11,2511,252 16-4
19-06-26 25,008,157,75-- -- --8,358,158,151 27-5
19-06-26 26,0011,006,76-- -- ----11,0011,001 13-4
19-06-26 27,0010,005,78-- -- ----10,0010,004 13-4
19-06-26 28,008,654,81-- -- ----8,658,6512 28-4
19-06-26 28,50--4,33-- -- --------0 --
19-06-26 29,006,803,87-- -- ----6,806,806 15-5
19-06-26 29,50--3,41-- -- --------0 --
19-06-26 30,002,682,96-0,28 -9,5% ----2,702,68240 29-5
19-06-26 31,004,352,12-- -- ----4,354,352 17-4
19-06-26 32,001,801,40-- -- ----2,301,808 27-5
19-06-26 33,000,800,91-0,11 -12,1% ----0,800,8014 29-5
19-06-26 34,000,440,52-0,08 -15,4% ----0,440,4413 29-5
19-06-2634835,000,230,28-0,04 -14,3% ----0,230,214 29-5
19-06-2651236,000,130,16-0,03 -18,8% 0,09--0,130,1263 29-5
19-06-266937,000,060,060,00 0,0% --0,100,060,067 29-5
19-06-26 38,000,040,040,00 0,0% ----0,050,0449 29-5
19-06-26 39,000,100,02-- -- ----0,100,102 25-5
19-06-26 40,000,050,01-- -- --0,160,050,052 25-5
19-06-261642,000,020,020,00 0,0% ----0,020,022 28-5
19-06-26244,000,150,01-- -- ----0,150,152 8-4
19-06-26145,000,240,01-- -- ----0,240,241 7-4
19-06-26 46,00--0,01-- -- --------0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--12,77-- -- --------0 --
17-07-26 22,00--10,79-- -- --------0 --
17-07-26 24,00--8,82-- -- --------0 --
17-07-26 25,00--7,84-- -- --------0 --
17-07-26 26,00--6,87-- -- --------0 --
17-07-26 27,00--5,92-- -- --------0 --
17-07-26 28,00--4,99-- -- --------0 --
17-07-26 28,50--4,54-- -- --------0 --
17-07-26 29,00--4,11-- -- --------0 --
17-07-26 29,50--3,69-- -- --------0 --
17-07-26 30,00--3,24-- -- --------0 --
17-07-26 31,00--2,54-- -- --------0 --
17-07-26 32,002,051,89-- -- ----2,052,052 28-5
17-07-26 33,001,201,37-0,17 -12,4% ----1,201,2010 29-5
17-07-26 34,000,850,98-0,13 -13,3% ----0,850,856 29-5
17-07-26 35,000,600,69-0,09 -13,0% ----0,600,601 29-5
17-07-26 36,000,650,45-- -- ----0,650,655 27-5
17-07-26 37,000,250,36-0,11 -30,6% ----0,250,256 29-5
17-07-26 38,000,200,19-- -- ----0,200,201 28-5
17-07-26 39,000,450,14-- -- ----0,450,455 22-5
17-07-26 40,000,120,08-- -- --1,100,120,128 28-5
17-07-26 42,000,050,03+0,02 +66,7% --0,150,050,051 29-5
17-07-26 44,00--0,01-- -- --------0 --
17-07-26246,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--12,80-- -- 12,1013,05----0 --
21-08-26 22,00--10,82-- -- --------0 --
21-08-26 24,00--8,88-- -- --------0 --
21-08-26 25,00--7,93-- -- --------0 --
21-08-26 26,00--7,02-- -- --------0 --
21-08-26 27,00--6,13-- -- --------0 --
21-08-26 28,00--5,25-- -- --------0 --
21-08-26 28,50--4,84-- -- --------0 --
21-08-26 29,00--4,39-- -- --------0 --
21-08-26 29,50--4,05-- -- 3,554,15----0 --
21-08-26 30,00--3,71-- -- --------0 --
21-08-26 31,00--3,02-- -- --------0 --
21-08-26 32,00--2,40-- -- --------0 --
21-08-26 33,00--1,97-- -- --------0 --
21-08-26 34,001,601,51-- -- ----1,601,601 28-5
21-08-26 35,00--1,17-- -- 0,901,20----0 --
21-08-26 36,00--0,95-- -- --------3 28-5
21-08-26 37,000,600,68-0,08 -11,8% ----0,600,601 29-5
21-08-26 38,001,350,53-- -- ----1,351,351 19-5
21-08-26 39,000,650,38-- -- ----0,650,651 25-5
21-08-26 40,000,600,28-- -- ----0,600,601 26-5
21-08-26 42,000,400,14-- -- ----0,400,401 21-5
21-08-26 44,00--0,07-- -- --------0 --
18-09-26 6,00--26,73-- -- 26,0026,95----0 --
18-09-26 7,00--25,74-- -- --------0 --
18-09-26 8,00--24,74-- -- --------0 --
18-09-26 9,00--23,75-- -- --------0 --
18-09-26 10,0014,7022,75-8,05 -35,4% 22,1022,9014,7014,705 1-12
18-09-26 12,00--20,76-- -- --------0 --
18-09-26 14,00--18,77-- -- --------0 --
18-09-26 15,009,9317,78-7,85 -44,2% ----9,939,931 27-11
18-09-26 16,005,7516,78-11,03 -65,7% ----5,755,751 13-10
18-09-26 17,0011,6115,79-- -- ----11,6111,615 15-1
18-09-26 18,00--14,79-- -- --------0 --
18-09-26 19,005,6013,80-8,20 -59,4% ----5,605,601 18-12
18-09-26 20,0014,1012,81-- -- ----14,1014,102 27-5
18-09-26 21,0013,8511,83-- -- ----13,8513,851 27-3
18-09-26 22,0014,9510,85-- -- ----14,9514,953 13-4
18-09-26 23,0010,839,89-- -- ----10,8310,835 20-3
18-09-26 24,0011,128,93-- -- ----11,1711,127 16-4
18-09-26 25,009,707,99-- -- ----9,709,702 20-4
18-09-26 26,009,227,13-- -- ----9,229,19326 16-4
18-09-26 27,008,456,26-- -- ----8,458,452 16-4
18-09-26 28,007,395,43-- -- ----7,397,392 16-4
18-09-26 29,007,144,62-- -- ----7,147,141 20-5
18-09-26 30,003,503,92-0,42 -10,7% 3,65--3,703,5041 29-5
18-09-26 32,005,042,68-- -- ----5,045,044 12-5
18-09-26 34,002,351,76-- -- ----2,352,352 27-5
18-09-26 35,002,151,38+0,77 +55,8% --------3 29-5
18-09-26 36,000,951,10-0,15 -13,6% ----0,950,951 29-5
18-09-26 38,001,000,76-- -- ----1,001,001 27-5
18-09-26 40,000,370,45-0,08 -17,8% ----0,380,3712 29-5
18-09-26 42,000,250,27-- -- ----0,250,251 27-5
18-09-26 45,000,650,12-- -- ----0,650,655 10-4
18-09-26 50,000,040,03+0,01 +33,3% ----0,040,047 29-5
18-09-26 55,00--0,01-- -- --------0 --
18-12-26 8,00--24,74-- -- 24,0024,95----0 --
18-12-26 9,00--23,75-- -- --------0 --
18-12-263110,0023,8022,75-0,06 -0,3% ----23,8023,801 27-5
18-12-26 12,00--20,76-- -- 20,1520,95----0 --
18-12-26 14,0010,8818,77-- -- ----10,8810,881 7-1
18-12-26 16,0019,0016,79-- -- ----19,0019,001 17-4
18-12-26 18,0017,0014,80-- -- ----17,0017,001 21-5
18-12-26 19,0018,0013,82-- -- ----18,0018,002 27-4
18-12-26 20,0016,2012,87-- -- ----16,2016,203 4-5
18-12-26 21,0013,5011,91-- -- ----13,5013,502 24-3
18-12-26 22,0010,7510,96-0,21 -1,9% ----10,7510,751 29-5
18-12-26 23,009,6510,04-- -- ----9,659,651 27-2
18-12-26 24,0012,909,13-- -- ----12,9012,901 5-5
18-12-26 25,0010,458,27-- -- ----10,4510,453 21-5
18-12-2656126,009,757,43-0,06 -0,8% ----9,759,755 8-5
18-12-26 27,008,556,63-- -- ----8,558,5511 27-3
18-12-26 28,005,505,89-0,39 -6,6% ----5,505,501 29-5
18-12-26 29,008,435,17-- -- ----8,438,4340 30-4
18-12-26 30,005,254,52-- -- ----5,255,255 27-5
18-12-26 32,003,253,47-0,22 -6,3% ----3,253,251 29-5
18-12-26 34,002,402,54-0,14 -5,5% ----2,402,403 29-5
18-12-26 35,002,002,16-0,16 -7,4% ----2,002,001 29-5
18-12-26 36,001,751,86-0,11 -5,9% ----1,751,752 29-5
18-12-26 38,001,851,35-- -- ----2,001,853 25-5
18-12-26 40,000,951,01-0,06 -5,9% 0,802,500,950,8016 29-5
18-12-26 42,000,600,70-0,10 -14,3% ----0,600,6018 29-5
18-12-26 45,000,600,45-- -- ----0,600,6017 27-5
18-12-26 50,000,200,200,00 0,0% ----0,200,2011 29-5
18-12-26 55,000,320,06-- -- ----0,320,321 8-4
19-03-27 16,00------ -- 16,1017,05----0 --
19-03-27 18,00--14,88-- -- --------0 --
19-03-27 20,00--12,99-- -- --------0 --
19-03-27 22,00--11,19-- -- --------0 --
19-03-27 24,00--9,49-- -- --------0 --
19-03-27 26,009,757,94-- -- ----9,759,755 17-4
19-03-27 27,00--7,20-- -- --------0 --
19-03-27 28,00--6,49-- -- --------0 --
19-03-27 29,007,655,87-- -- ----7,657,6560 20-4
19-03-27 30,005,655,26-- -- ----5,655,651 27-5
19-03-27 32,003,934,18-0,25 -6,0% ----3,933,932 29-5
19-03-27 34,005,403,26-- -- ----5,405,254 23-4
19-03-27 36,004,552,52-- -- --------2 18-5
19-03-27 38,003,601,92-- -- --------2 25-5
19-03-27 40,001,451,46-0,01 -0,7% ----1,451,406 29-5
19-03-27 42,002,101,16-- -- ----2,102,0522 7-5
19-03-27 45,001,250,78-- -- ----1,251,251 22-5
19-03-27 50,000,500,46-- -- ----0,500,501 27-5
19-03-27 55,000,420,24-- -- ----0,420,422 15-5
18-06-27 10,00--22,76-- -- --------0 --
18-06-27 12,00--20,77-- -- --------0 --
18-06-27 14,0016,6118,78-0,06 -0,3% 17,8019,2516,6116,611 26-1
18-06-27 16,0015,0016,82-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2514,90-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4013,07-- -- ----15,4015,401 22-4
18-06-27 22,0014,9511,30-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,509,67-- -- ----12,5012,501 18-5
18-06-27 26,008,508,15-- -- ----8,508,501 27-5
18-06-2731428,008,496,78-0,06 -0,9% ----8,498,492 8-5
18-06-27 30,006,855,56-- -- ----6,856,852 26-5
18-06-27 35,003,033,24-0,21 -6,5% ----3,033,032 29-5
18-06-27 40,002,551,86-- -- ----2,552,45205 26-5
18-06-27 45,001,151,08-- -- ----1,151,1510 27-5
18-06-27 50,001,050,67-- -- ----1,051,053 22-4
18-06-27 55,000,800,40-- -- ----0,800,801 23-4
18-06-27 60,000,290,25-- -- --0,320,290,291 13-3
17-12-27 15,0020,4417,81-- -- ----20,4420,441 15-4
17-12-27 16,0019,4416,84-- -- ----19,4419,441 15-4
17-12-27 18,0018,7014,97-- -- ----18,7018,702 10-4
17-12-272520,0013,3013,20-0,10 -0,8% ----13,3013,3010 28-5
17-12-27 22,0014,9511,53-- -- ----14,9514,802 9-4
17-12-27 24,0011,8510,01-- -- ----11,8511,8019 16-4
17-12-27 26,0011,258,59-- -- ----11,2511,2510 11-5
17-12-27 28,009,007,34-- -- ----9,009,002 21-5
17-12-27 30,005,936,19-0,26 -4,2% ----5,935,93190 29-5
17-12-27 35,003,753,98-0,23 -5,8% --5,503,853,752 29-5
17-12-27 40,002,452,54-0,09 -3,5% ----2,452,452 29-5
17-12-27 45,002,151,66-- -- --2,95----1 28-5
17-12-27 50,002,051,13-- -- 0,701,252,052,051 9-4
17-12-27 55,001,050,77-- -- ----1,051,052 17-4
17-12-27 60,000,900,54+0,36 +66,7% --------10 29-5
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?