Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 34,0833,60+0,48 +1,4% 34,2633,62196.73314:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 288 (113 Calls, 175 Puts)
Totaal open interest bij opening 6.869 (1.259 Calls, 5.610 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--27,39-- -- --------0 --
19-06-26 7,00--26,39-- -- --------0 --
19-06-26 8,0022,0025,39-- -- ----22,0022,001 12-2
19-06-26 9,00--24,39-- -- --------0 --
19-06-26 10,0025,4523,39-- -- ----25,4525,3035 16-4
19-06-26 12,0021,4021,39-- -- ----21,4021,4010 3-6
19-06-26 14,0021,0019,39-- -- ----21,0021,001 22-4
19-06-26 15,00--18,40-- -- --------0 --
19-06-26 16,0020,3517,40-- -- ----20,3520,351 24-4
19-06-26 17,0015,5016,40+0,22 +1,3% ----15,5015,501 26-2
19-06-26 18,0017,3515,40-- -- --16,9017,3517,3540 14-5
19-06-26 19,0017,9014,40-- -- ----17,9017,902 14-4
19-06-26 20,0014,6513,40-- -- ----14,6514,653 22-5
19-06-26 21,0015,8112,40-- -- ----16,1015,813 14-4
19-06-26 22,0014,0011,41-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2510,41-- -- ----12,2512,251 8-5
19-06-26 24,0011,259,41-- -- ----11,2511,252 16-4
19-06-26 25,008,358,42-- -- ----8,358,351 1-6
19-06-26 26,0011,007,42-- -- ----11,0011,001 13-4
19-06-26 27,0010,006,43-- -- ----10,0010,004 13-4
19-06-26 28,008,655,44-- -- ----8,658,6512 28-4
19-06-26 28,50--4,95-- -- --------0 --
19-06-26 29,006,804,47-- -- ----6,806,806 15-5
19-06-26 29,50--3,99-- -- --------0 --
19-06-26 30,003,303,51-0,21 -6,0% ----3,303,306 4-6
19-06-26 30,50------ -- ---------- --
19-06-26 31,004,352,60-- -- ----4,354,352 17-4
19-06-26 31,50------ -- ---------- --
19-06-26 32,001,931,78-- -- ----1,931,931 2-6
19-06-26 32,50------ -- ---------- --
19-06-26 33,001,201,10-- -- ----1,201,201 2-6
19-06-26 33,50------ -- ---------- --
19-06-26 34,000,550,61-0,06 -9,8% ----0,550,502 4-6
19-06-26 34,50------ -- ---------- --
19-06-26 35,000,290,30-0,01 -3,3% ----0,290,282 4-6
19-06-26 35,50------ -- ---------- --
19-06-26 36,000,110,13-0,02 -15,4% 0,08--0,110,112 4-6
19-06-26 37,000,050,06-0,01 -16,7% ----0,050,053 15:13
19-06-26 38,000,050,03-- -- ----0,050,051 2-6
19-06-26 39,000,100,01-- -- ----0,100,102 25-5
19-06-2612040,000,050,01-- -- --0,50----1 2-6
19-06-261642,000,020,01-- -- ----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--13,44-- -- --------0 --
17-07-26 22,00--11,46-- -- --------0 --
17-07-26 24,00--9,47-- -- --------0 --
17-07-26 25,00--8,49-- -- --------0 --
17-07-26 26,00--7,53-- -- --------0 --
17-07-26 27,00--6,55-- -- --------0 --
17-07-26 28,00--5,61-- -- --------0 --
17-07-26 28,50--5,15-- -- --------0 --
17-07-26 29,00--4,69-- -- --------0 --
17-07-26 29,50--4,25-- -- --------0 --
17-07-26 30,00--3,81-- -- --------0 --
17-07-26 31,00--3,01-- -- --------0 --
17-07-26 32,002,052,29-- -- ----2,052,052 28-5
17-07-26 33,001,901,66-- -- ----1,901,552 1-6
17-07-26 34,001,251,14-- -- ----1,301,2518 2-6
17-07-26 35,001,100,75-- -- --1,001,101,1015 1-6
17-07-26 36,000,450,50-0,05 -10,0% ----0,450,452 4-6
17-07-26 37,000,550,32-- -- --------10 3-6
17-07-26 38,000,200,20-- -- ----0,200,201 28-5
17-07-263239,000,450,13+0,01 +7,7% ----0,450,455 22-5
17-07-26 40,000,120,08-- -- ----0,120,128 28-5
17-07-26 42,000,050,03-- -- --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--13,48-- -- --------0 --
21-08-26 22,00--11,50-- -- --------0 --
21-08-26 24,00--9,55-- -- --------0 --
21-08-26 25,00--8,59-- -- --------0 --
21-08-26 26,00--7,64-- -- --------0 --
21-08-26 27,00--6,73-- -- --------0 --
21-08-26 28,00--5,84-- -- --------0 --
21-08-26 28,50--5,40-- -- --------0 --
21-08-26 29,00--4,98-- -- --------0 --
21-08-26 29,50--4,58-- -- --------0 --
21-08-26 30,004,654,17-- -- ----4,654,652 1-6
21-08-26 31,00--3,45-- -- --------0 --
21-08-26 32,00--2,77-- -- --------0 --
21-08-26 33,00--2,18-- -- --------0 --
21-08-26 34,001,761,68-- -- ----1,761,761 1-6
21-08-26 35,001,251,29-0,04 -3,1% ----1,251,251 16:50
21-08-26 36,000,961,01-0,05 -5,0% ----0,960,961 4-6
21-08-26 37,000,750,75-- -- ----0,750,752 3-6
21-08-26 38,000,700,56-- -- ----0,700,701 1-6
21-08-26139,000,650,42+0,03 +7,1% ----0,650,651 25-5
21-08-26 40,000,600,30-- -- ----0,600,601 26-5
21-08-26 42,000,400,15-- -- ----0,400,401 21-5
21-08-26 44,00--0,07-- -- --------0 --
18-09-26 6,00--27,41-- -- --------0 --
18-09-26 7,00--26,41-- -- --------0 --
18-09-26 8,00--25,42-- -- --------0 --
18-09-26 9,00--24,42-- -- --------0 --
18-09-26 10,0014,7023,43+0,22 +0,9% ----14,7014,705 1-12
18-09-26 12,00--21,44-- -- --------0 --
18-09-26 14,00--19,45-- -- --------0 --
18-09-26 15,009,9318,45-8,52 -46,2% ----9,939,931 27-11
18-09-26 16,005,7517,46-11,71 -67,1% ----5,755,751 13-10
18-09-26 17,0011,6116,46+0,22 +1,3% ----11,6111,615 15-1
18-09-26 18,00--15,47-- -- --------0 --
18-09-26 19,005,6014,48-8,88 -61,3% ----5,605,601 18-12
18-09-26 20,0014,1013,49-- -- ----14,1014,102 27-5
18-09-26 21,0013,8512,50-- -- ----13,8513,851 27-3
18-09-26 22,0014,9511,52-- -- ----14,9514,953 13-4
18-09-26 23,0010,8310,55-- -- ----10,8310,835 20-3
18-09-26 24,0011,129,59-- -- ----11,1711,127 16-4
18-09-2627025,009,708,63+0,21 +2,4% ----9,709,702 20-4
18-09-26 26,008,007,70-- -- ----8,008,001 2-6
18-09-26 27,008,456,78-- -- ----8,458,452 16-4
18-09-26 28,007,395,91-- -- ----7,397,392 16-4
18-09-26 29,007,145,07-- -- ----7,147,141 20-5
18-09-26 30,004,254,29-0,04 -0,9% ----4,254,2550 4-6
18-09-26 32,003,052,93-- -- ----3,403,0526 2-6
18-09-26 34,002,151,90-- -- ----2,252,154 1-6
18-09-26 35,001,451,52-0,07 -4,6% --2,201,451,453 4-6
18-09-26 36,000,951,21-- -- ----0,950,951 29-5
18-09-26 38,000,950,70-- -- --1,250,950,951 1-6
18-09-26 40,000,490,46-- -- ----0,490,492 2-6
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 50,000,050,03-- -- ----0,050,055 1-6
18-09-26 55,00--0,01-- -- --------0 --
18-12-26 8,00--25,42-- -- --------0 --
18-12-26 9,00--24,43-- -- --------0 --
18-12-26 10,0023,8023,43-- -- ----23,8023,801 27-5
18-12-26 12,00--21,44-- -- --------0 --
18-12-26 14,0010,8819,45-- -- ----10,8810,881 7-1
18-12-26 16,0019,0017,46-- -- ----19,0019,001 17-4
18-12-26 18,0017,0015,49-- -- ----17,0017,001 21-5
18-12-26 19,0018,0014,51-- -- ----18,0018,002 27-4
18-12-26 20,0016,2013,53-- -- ----16,2016,203 4-5
18-12-26 21,0013,5012,57-- -- ----13,5013,502 24-3
18-12-26 22,0010,7511,61-- -- ----10,7510,751 29-5
18-12-26 23,009,6510,68-- -- ----9,659,651 27-2
18-12-26 24,0012,909,76-- -- ----12,9012,901 5-5
18-12-26 25,0010,458,88-- -- ----10,4510,453 21-5
18-12-26 26,009,758,01-- -- ----9,759,755 8-5
18-12-26 27,007,257,19-- -- ----7,257,254 2-6
18-12-26 28,005,506,39-- -- ----5,505,501 29-5
18-12-26 29,008,435,66-- -- ----8,438,4340 30-4
18-12-26 30,005,004,97-- -- ----5,005,002 3-6
18-12-26 32,003,553,76-0,21 -5,6% ----3,553,551 4-6
18-12-2615134,003,052,77+0,09 +3,2% ----3,053,052 1-6
18-12-26 35,002,502,36-- -- ----2,502,4515 1-6
18-12-26 36,002,002,01-0,01 -0,5% ----2,001,9012 16:25
18-12-26 38,001,551,44-- -- ----1,551,552 2-6
18-12-26 40,000,951,03-0,08 -7,8% 0,802,500,950,952 4-6
18-12-26 42,000,600,74-- -- ----0,600,6018 29-5
18-12-26 45,000,600,45-- -- ----0,600,6017 27-5
18-12-26 50,000,200,19-- -- ----0,200,2011 29-5
18-12-26 55,000,320,08-- -- ----0,320,321 8-4
19-03-27 16,00--17,49-- -- --------0 --
19-03-27 18,00--15,54-- -- --------0 --
19-03-27 20,00--13,65-- -- --------0 --
19-03-27 22,00--11,83-- -- --------0 --
19-03-27 24,00--10,10-- -- --------0 --
19-03-27 26,009,758,50-- -- ----9,759,755 17-4
19-03-27 27,00--7,72-- -- --------0 --
19-03-27 28,00--7,00-- -- --------0 --
19-03-27 29,007,656,32-- -- ----7,657,6560 20-4
19-03-27 30,005,655,64-- -- ----5,655,651 27-5
19-03-27 32,004,904,48-- -- ----4,904,907 2-6
19-03-27 34,003,653,52-- -- ----3,653,653 3-6
19-03-277336,004,552,73+0,08 +2,9% --------2 18-5
19-03-27 38,002,122,09-- -- ----2,122,124 2-6
19-03-27 40,001,451,61-- -- ----1,451,406 29-5
19-03-27 42,001,451,23-- -- ----1,451,454 1-6
19-03-27 45,001,250,84-- -- ----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--23,43-- -- --------0 --
18-06-27 12,00--21,44-- -- --------0 --
18-06-27 14,0016,6119,46-- -- ----16,6116,611 26-1
18-06-27 16,0015,0017,50-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2515,58-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4013,72-- -- ----15,4015,401 22-4
18-06-27 22,0014,9511,95-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5010,27-- -- ----12,5012,501 18-5
18-06-27 26,008,508,71-- -- ----8,508,501 27-5
18-06-27 28,007,307,28+0,02 +0,3% ----7,307,301 17:05
18-06-27 30,006,105,99-- -- ----6,156,105 2-6
18-06-27 35,003,403,52-- -- ----3,403,401 2-6
18-06-27 40,001,892,01-0,12 -6,0% ----1,891,894 4-6
18-06-27 45,001,251,14-- -- ----1,251,251 2-6
18-06-27 50,000,850,67-- -- ----0,850,851 1-6
18-06-27 55,000,800,39-- -- ----0,800,801 23-4
18-06-27 60,000,290,25-- -- ----0,290,291 13-3
17-12-27 15,0020,4418,46+0,22 +1,2% ----20,4420,441 15-4
17-12-27 16,0019,4417,51-- -- ----19,4419,441 15-4
17-12-27 18,0018,7015,63-- -- ----18,7018,702 10-4
17-12-27 20,0013,3013,84-- -- ----13,3013,3010 28-5
17-12-27 22,0014,9512,16-- -- ----14,9514,802 9-4
17-12-27 24,0010,7010,59+0,11 +1,0% ----10,7510,703 4-6
17-12-27 26,009,479,12-- -- ----9,479,472 2-6
17-12-27 28,008,327,81-- -- ----8,338,3210 1-6
17-12-27 30,006,456,63-0,18 -2,7% ----6,456,458 4-6
17-12-2758435,004,164,25+0,10 +2,4% --4,504,354,1610 4-6
17-12-27 40,002,902,66-- -- ----2,902,902 1-6
17-12-27 45,001,751,72-- -- --2,951,751,752 3-6
17-12-27 50,002,051,16-- -- ----2,052,051 9-4
17-12-27755,001,050,77+0,03 +3,9% ----1,051,052 17-4
17-12-27 60,000,900,54-- -- --------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?