Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,9035,82+0,08 +0,2% 36,0535,32421.07117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 575 (271 Calls, 304 Puts)
Totaal open interest bij opening 11.602 (4.237 Calls, 7.365 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--17,36-- -- 17,5017,95----0 --
15-05-26 20,00--15,36-- -- 15,5015,95----0 --
15-05-26 22,00--13,36-- -- 13,5013,95----0 --
15-05-26 23,00--12,36-- -- 12,5012,95----0 --
15-05-26 24,009,9511,36-- -- 11,5011,959,959,902 20-3
15-05-26 25,00--10,36-- -- 10,5010,90----0 --
15-05-26 26,009,149,36-- -- 9,509,959,149,142 16-4
15-05-26 27,008,088,36-- -- 8,508,908,088,081 16-4
15-05-26 27,50--7,86-- -- 8,008,40----0 --
15-05-26 28,007,347,36-- -- 7,507,907,347,3417 15-4
15-05-26 28,505,576,86-- -- 7,007,455,575,575 20-3
15-05-26629,006,906,36+0,54 +8,5% 6,506,956,906,906 15-5
15-05-26 29,503,555,86-- -- 6,006,453,553,5510 27-2
15-05-26 30,002,905,36-- -- 5,505,952,902,903 10-3
15-05-26 31,004,434,36-- -- 4,504,904,434,4315 15-4
15-05-26 31,50--3,86-- -- 3,904,55----0 --
15-05-262332,003,453,36-- -- 3,503,903,453,451 14-5
15-05-26 32,504,002,86-- -- 3,003,454,003,054 7-5
15-05-2617433,002,752,36+0,39 +16,5% 2,502,902,752,7520 15-5
15-05-26 33,50--1,86-- -- 2,002,45----0 --
15-05-264934,001,801,37+0,43 +31,4% 1,501,951,851,808 15-5
15-05-26234,501,200,91+0,41 +45,1% 1,001,451,351,202 15-5
15-05-2615735,000,800,52+0,28 +53,8% 0,500,950,950,7052 15-5
15-05-261935,500,250,22+0,03 +13,6% 0,180,450,330,2514 15-5
15-05-2618136,000,030,08-0,05 -62,5% --0,060,130,0327 15-5
15-05-262036,500,020,020,00 0,0% --0,090,020,0110 15-5
15-05-2615937,000,030,01-- -- ----0,060,038 13-5
15-05-267037,500,130,04-- -- ----0,130,1070 12-5
15-05-2612438,000,020,020,00 0,0% ----0,020,021 14-5
15-05-26 38,50--0,01-- -- --------0 --
15-05-269339,000,060,01-- -- --0,090,060,063 8-5
15-05-2612140,000,030,02+0,01 +50,0% --0,010,030,031 15-5
15-05-262042,000,120,03-- -- --0,120,120,1220 24-4
15-05-26144,000,010,01-- -- ----0,010,011 16-4
15-05-26 46,00--0,01-- -- --------0 --
19-06-26 6,00--29,37-- -- 29,6029,90----0 --
19-06-26 7,00--28,38-- -- --------0 --
19-06-26 8,0022,0027,38-- -- 27,6027,9022,0022,001 12-2
19-06-26 9,00--26,38-- -- --------0 --
19-06-26 10,0025,4525,38-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,39-11,84 -50,6% ----11,5511,5520 20-6
19-06-26 14,0021,0021,39-- -- 21,6021,9021,0021,001 22-4
19-06-26 15,00--20,40-- -- 20,6020,90----0 --
19-06-26 16,0020,3519,40-- -- 19,6019,9020,3520,351 24-4
19-06-26 17,0015,5018,40-- -- 18,6018,9015,5015,501 26-2
19-06-26 18,0017,3517,40-- -- --19,9017,3517,3540 14-5
19-06-26 19,0017,9016,40-- -- ----17,9017,902 14-4
19-06-26 20,0015,1515,41-- -- ----15,1515,155 16-4
19-06-26 21,0015,8114,41-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,41-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,42-- -- 12,6512,9512,2512,251 8-5
19-06-26 24,0011,2511,42-- -- ----11,2511,252 16-4
19-06-26 25,0010,7010,43-- -- 10,6510,9510,7010,701 7-5
19-06-26 26,0011,009,44-- -- 9,659,9511,0011,001 13-4
19-06-26 27,0010,008,45-- -- 8,658,9510,0010,004 13-4
19-06-26 28,008,657,47-- -- ----8,658,6512 28-4
19-06-26 28,50--6,99-- -- --------0 --
19-06-26 29,006,806,50+0,30 +4,6% ----6,806,806 15-5
19-06-26 29,50--6,02-- -- 6,206,50----0 --
19-06-26 30,006,055,55+0,50 +9,0% ----6,056,051 15-5
19-06-26 31,004,354,62-- -- 4,805,104,354,352 17-4
19-06-26 32,005,353,73-- -- ----5,405,355 13-4
19-06-26 33,003,352,91+0,44 +15,1% ----3,353,351 15-5
19-06-26 34,002,252,16+0,09 +4,2% ----2,252,255 15-5
19-06-26 35,001,671,56+0,11 +7,1% ----1,671,675 15-5
19-06-26 36,001,201,07+0,13 +12,1% 1,101,301,301,2040 15-5
19-06-26 37,000,800,69+0,11 +15,9% 0,700,850,820,775 15-5
19-06-26 38,000,550,45+0,10 +22,2% ----0,550,551 15-5
19-06-26 39,000,330,29+0,04 +13,8% ----0,330,336 15-5
19-06-26 40,000,200,18+0,02 +11,1% ----0,210,2031 15-5
19-06-26 42,000,120,06-- -- ----0,120,121 8-5
19-06-26 44,000,150,02-- -- ----0,150,152 8-4
19-06-26 45,000,240,01-- -- --0,060,240,241 7-4
19-06-26 46,00--0,02-- -- --------0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--15,45-- -- --------0 --
17-07-26 22,00--13,46-- -- 13,7013,95----0 --
17-07-26 24,00--11,47-- -- --------0 --
17-07-26 25,00--10,48-- -- --------0 --
17-07-26 26,00--9,50-- -- 9,7510,00----0 --
17-07-26 27,00--8,53-- -- 8,809,05----0 --
17-07-26 28,00--7,58-- -- --------0 --
17-07-26 29,00--6,67-- -- 6,907,15----0 --
17-07-26 29,50--6,21-- -- --------0 --
17-07-26 30,00--5,75-- -- 5,956,20----0 --
17-07-26 31,00--4,87-- -- --------0 --
17-07-26 32,00--4,05-- -- --------0 --
17-07-26 33,003,453,27-- -- 3,403,653,453,4510 7-5
17-07-26 34,003,452,58-- -- 2,702,903,653,454 6-5
17-07-26 35,002,001,99-- -- ----2,001,6015 8-5
17-07-26 36,001,451,53-0,08 -5,2% --------1 15-5
17-07-26 37,001,601,12-- -- --1,551,601,6010 12-5
17-07-26 38,000,800,82-- -- ----0,800,6020 8-5
17-07-26 39,000,650,57+0,08 +14,0% ----0,650,651 15-5
17-07-26 40,000,580,41-- -- --1,100,580,588 12-5
17-07-26 42,000,180,20-- -- ----0,180,1811 14-5
17-07-26 44,00--0,08-- -- 0,070,16----0 --
17-07-26246,000,090,03+0,01 +33,3% 0,010,100,090,092 7-5
21-08-26 20,00------ -- ---------- --
21-08-26 22,00------ -- ---------- --
21-08-26 24,00------ -- ---------- --
21-08-26 26,00------ -- ---------- --
21-08-26 27,00------ -- ---------- --
21-08-26 28,00------ -- ---------- --
21-08-26 29,00------ -- ---------- --
21-08-26 30,00------ -- ---------- --
21-08-26 31,00------ -- ---------- --
21-08-26 32,00------ -- ---------- --
21-08-26 33,00------ -- ---------- --
21-08-26 34,00------ -- ---------- --
21-08-26 35,00------ -- ---------- --
21-08-26 36,00------ -- ---------- --
21-08-26 37,00------ -- ---------- --
21-08-26 38,00------ -- ---------- --
21-08-26 39,00------ -- ---------- --
21-08-26 40,00------ -- ---------- --
21-08-26 42,00------ -- ---------- --
21-08-26 44,00------ -- ---------- --
18-09-26 6,00--29,40-- -- --------0 --
18-09-26 7,00--28,40-- -- --------0 --
18-09-26 8,00--27,41+0,46 +1,7% 27,6527,90----0 --
18-09-26 9,00--26,41-- -- --------0 --
18-09-26 10,0014,7025,42+0,46 +1,8% ----14,7014,705 1-12
18-09-26 12,00--23,43-- -- 23,6523,95----0 --
18-09-26 14,00--21,45-- -- 21,6521,95----0 --
18-09-26 15,009,9320,45-10,52 -51,4% ----9,939,931 27-11
18-09-26 16,005,7519,46-13,71 -70,5% ----5,755,751 13-10
18-09-26 17,0011,6118,47-- -- ----11,6111,615 15-1
18-09-26 18,00--17,48-- -- 17,7018,00----0 --
18-09-26 19,005,6016,49+0,45 +2,7% ----5,605,601 18-12
18-09-26 20,0015,6315,51-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8514,52-- -- ----13,8513,851 27-3
18-09-26 22,0014,9513,54-- -- 13,7514,0014,9514,953 13-4
18-09-26 23,0010,8312,56-- -- 12,8013,0510,8310,835 20-3
18-09-26 24,0011,1211,59-- -- 11,8012,0511,1711,127 16-4
18-09-2627025,009,7010,63+0,45 +4,2% ----9,709,702 20-4
18-09-26 26,009,229,68-- -- ----9,229,19326 16-4
18-09-26 27,008,458,74-- -- ----8,458,452 16-4
18-09-26 28,007,397,83-- -- 8,058,307,397,392 16-4
18-09-26 29,006,876,95-- -- 7,157,406,876,873 15-4
18-09-26 30,006,406,11+0,29 +4,7% 6,306,556,406,401 15-5
18-09-26 32,005,044,56-- -- 4,704,955,045,044 12-5
18-09-26 34,003,553,28+0,27 +8,2% --4,003,553,502 15-5
18-09-26 35,002,302,74-- -- ----2,302,302 8-5
18-09-26 36,002,552,29-- -- ----3,052,5516 6-5
18-09-26 38,001,451,52-- -- 1,551,701,601,4519 13-5
18-09-26 40,001,100,97+0,13 +13,4% 1,001,151,101,101 15-5
18-09-26 42,000,700,65-- -- ----0,700,701 13-5
18-09-26 45,000,650,34-- -- ----0,650,655 10-4
18-09-26 50,000,130,12+0,01 +8,3% ----0,130,131 15-5
18-09-26 55,00--0,03-- -- --------0 --
18-12-26 8,00--27,41-- -- --------0 --
18-12-26 9,00--26,42-- -- 26,6026,95----0 --
18-12-26 10,0024,5525,42-- -- 25,6025,9524,5524,551 8-5
18-12-26 12,00--23,44-- -- --------0 --
18-12-26 14,0010,8821,45-- -- 21,6521,9510,8810,881 7-1
18-12-26 16,0019,0019,47-- -- ----19,0019,001 17-4
18-12-26 18,0017,5017,49-- -- 17,00--17,5017,501 7-5
18-12-26219,0018,0016,52+0,44 +2,7% ----18,0018,002 27-4
18-12-26420,0016,2015,54+0,45 +2,9% 15,7516,0516,2016,203 4-5
18-12-26 21,0013,5014,57+0,45 +3,1% ----13,5013,502 24-3
18-12-26 22,0014,3013,61-- -- ----14,3014,304 7-5
18-12-26 23,009,6512,67-- -- ----9,659,651 27-2
18-12-26 24,0012,9011,73-- -- ----12,9012,901 5-5
18-12-26 25,0011,4010,81-- -- ----11,4011,401 7-5
18-12-26 26,009,759,93-- -- 10,1010,409,759,755 8-5
18-12-26 27,008,559,05-- -- 9,259,508,558,5511 27-3
18-12-26 28,007,958,22-- -- 8,408,657,957,951 11-5
18-12-26 29,008,437,43-- -- 7,607,858,438,4340 30-4
18-12-26 30,007,076,68+0,39 +5,8% 6,857,057,077,071 15-5
18-12-26 32,005,625,29+0,33 +6,2% ----5,625,621 15-5
18-12-26 34,004,004,10-- -- ----4,004,001 14-5
18-12-26 35,003,953,59-- -- ----3,953,951 12-5
18-12-26 36,003,303,13-- -- ----3,303,301 13-5
18-12-26 38,002,552,36+0,19 +8,1% ----2,552,553 15-5
18-12-2664840,001,651,75-- -- 0,902,251,651,6545 14-5
18-12-26 42,001,751,32-- -- 1,301,451,751,755 6-5
18-12-261.22945,001,050,82+0,08 +9,8% ----1,051,053 7-5
18-12-26 50,000,380,39-- -- 0,370,480,380,3830 8-5
18-12-26 55,000,320,19-- -- 0,150,270,320,321 8-4
19-03-27 18,00--17,54-- -- --------0 --
19-03-27 20,00--15,64-- -- 15,8516,15----0 --
19-03-27 22,00--13,78-- -- --------0 --
19-03-27 24,00--12,00-- -- --------0 --
19-03-27 26,009,7510,29-- -- 10,5010,809,759,755 17-4
19-03-27 27,00--9,51-- -- --------0 --
19-03-27 28,00--8,73-- -- --------0 --
19-03-27 29,007,657,99-- -- ----7,657,6560 20-4
19-03-27 30,006,877,29-- -- 7,457,706,926,85330 16-4
19-03-27 32,005,756,00-- -- 6,106,355,755,759 8-5
19-03-27 34,005,404,84-- -- ----5,405,254 23-4
19-03-27 36,004,553,88-- -- ----4,554,551 7-5
19-03-27 38,003,603,09-- -- ----3,603,601 7-5
19-03-27 40,002,652,45-- -- ----2,652,651 13-5
19-03-27 42,002,101,92-- -- ----2,102,0522 7-5
19-03-27 45,001,501,32-- -- ----1,501,502 7-5
19-03-27 50,000,800,72-- -- ----0,800,8010 7-5
19-03-27 55,000,420,420,00 0,0% 0,380,550,420,422 15-5
18-06-27 10,00--25,43+0,46 +1,8% --------0 --
18-06-27 12,00--23,44-- -- --------0 --
18-06-27 14,0016,6121,46-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,50-- -- 19,7020,0515,0015,0030 28-1
18-06-27 18,0017,2517,57+0,45 +2,6% 17,7518,1017,2517,2513 16-4
18-06-27 20,0015,4015,70-- -- ----15,4015,401 22-4
18-06-27 22,0014,9513,88-- -- --16,0014,9514,951 4-5
18-06-27 24,0011,8012,15-- -- 12,3512,6511,8011,802 15-4
18-06-27 26,0010,8710,52-- -- ----10,8710,8787 7-5
18-06-27 28,008,499,01-- -- ----8,498,492 8-5
18-06-27 30,008,737,60-- -- ----8,738,492 5-5
18-06-27 35,004,344,75-- -- ----4,344,342 8-5
18-06-2754740,002,922,89+0,18 +6,2% ----2,922,9212 11-5
18-06-27 45,002,101,74-- -- 1,701,902,102,101 9-4
18-06-27 50,001,051,05-- -- 1,001,201,051,053 22-4
18-06-27 55,000,800,62-- -- ----0,800,801 23-4
18-06-27760,000,290,41+0,05 +12,2% 0,360,550,290,291 13-3
17-12-27 15,0020,4420,48-- -- 20,4521,2520,4420,441 15-4
17-12-27 16,0019,4419,51-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,62-- -- ----18,7018,702 10-4
17-12-27 20,0016,6015,80-- -- 15,8016,5516,6016,6010 12-5
17-12-27 22,0014,9514,06-- -- 14,0514,8014,9514,802 9-4
17-12-27 24,0011,8512,43-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2510,88-- -- ----11,2511,2510 11-5
17-12-2728328,009,409,51+0,35 +3,7% 9,5010,109,409,402 14-5
17-12-27 30,007,908,22-- -- --9,207,907,901 14-5
17-12-27 35,005,855,60+0,25 +4,5% ----5,855,7516 15-5
17-12-27 40,003,753,75-- -- 3,604,103,783,7535 11-5
17-12-271845,002,752,50+0,16 +6,4% 2,352,852,752,751 6-5
17-12-27 50,002,051,67-- -- ----2,052,051 9-4
17-12-27 55,001,051,15-- -- 1,001,401,051,052 17-4
17-12-27860,000,900,77+0,08 +10,4% ----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?