Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,3036,44-0,14 -0,4% 36,4935,96285.36517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 551 (105 Calls, 446 Puts)
Totaal open interest bij opening 6.427 (1.132 Calls, 5.295 Puts)
Call / Put ratio 0,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--18,46-- -- --------0 --
15-05-26 20,00--16,46-- -- --------0 --
15-05-26 22,00--14,46-- -- --------0 --
15-05-26 23,00--13,46-- -- --------0 --
15-05-26 24,009,9512,46-- -- ----9,959,902 20-3
15-05-26 25,00--11,46-- -- --------0 --
15-05-26 26,009,1410,47-- -- ----9,149,142 16-4
15-05-26 27,008,089,47-- -- ----8,088,081 16-4
15-05-26 27,50--8,46-- -- --------0 --
15-05-26 28,007,348,47-0,12 -1,4% ----7,347,3417 15-4
15-05-26 28,505,577,98-- -- ----5,575,575 20-3
15-05-26 29,005,157,48-- -- ----5,155,156 17-4
15-05-26 29,503,556,99-- -- ----3,553,5510 27-2
15-05-26 30,002,906,51-- -- ----2,902,903 10-3
15-05-26 31,004,435,55-- -- ----4,434,4315 15-4
15-05-26 32,004,604,60-- -- ----4,604,601 30-4
15-05-26 32,50------ -- ---------- --
15-05-26 33,003,753,28+0,47 +14,3% ----3,753,751 30-4
15-05-26 33,50------ -- --------0 --
15-05-26 34,002,732,86-- -- ----2,732,732 30-4
15-05-26 34,50------ -- --------0 --
15-05-26 35,001,252,09-- -- ----1,251,251 22-4
15-05-26 35,50------ -- --------0 --
15-05-26 36,001,201,45-0,25 -17,2% ----1,201,203 09:37
15-05-26 36,50------ -- --------0 --
15-05-26 37,000,900,78+0,12 +15,4% 0,09--0,900,901 13:50
15-05-26 37,50------ -- --------0 --
15-05-26 38,000,450,60-0,15 -25,0% ----0,500,4516 10:53
15-05-26 38,50------ -- --------0 --
15-05-26 39,000,320,29+0,03 +10,3% --0,750,320,321 14:34
15-05-26 40,000,200,22-- -- 0,07--0,200,2010 30-4
15-05-26 42,000,120,07-- -- ----0,120,1220 24-4
15-05-26 44,000,010,01-- -- ----0,010,011 16-4
15-05-26 46,00--0,01-- -- --------0 --
19-06-26 6,00--29,94-- -- --------0 --
19-06-26 7,00--28,94-- -- --------0 --
19-06-26 8,0022,0027,95-- -- ----22,0022,001 12-2
19-06-26 9,00--26,95-- -- --------0 --
19-06-26 10,0025,4525,95-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,96-12,41 -51,8% ----11,5511,5520 20-6
19-06-26 14,0021,0021,97-- -- ----21,0021,001 22-4
19-06-26 15,00--21,49-- -- --------0 --
19-06-26116,0020,3519,97+0,38 +1,9% ----20,3520,351 24-4
19-06-26 17,0015,5018,98-- -- ----15,5015,501 26-2
19-06-26 18,0017,4517,98-- -- --19,9017,4517,12608 16-4
19-06-26 19,0017,9016,99-- -- ----17,9017,902 14-4
19-06-26 20,0015,1515,99-- -- ----15,1515,155 16-4
19-06-26 21,0015,8115,00-- -- ----16,1015,813 14-4
19-06-26 22,0014,0014,00-- -- ----14,0014,0010 23-4
19-06-26 23,0011,5913,01-- -- ----11,5911,593 21-4
19-06-26 24,0011,2512,53-- -- ----11,2511,252 16-4
19-06-26 25,0011,4011,55-- -- ----11,4011,403 27-4
19-06-26 26,0011,0010,07+0,34 +3,4% ----11,0011,001 13-4
19-06-26 27,0010,009,10-- -- ----10,0010,004 13-4
19-06-26 28,008,658,13-- -- ----8,658,6512 28-4
19-06-26 28,50--7,66-- -- --------0 --
19-06-26 29,005,357,67-- -- ----5,355,3510 20-3
19-06-26 29,50--6,71-- -- --------0 --
19-06-26 30,007,256,26-- -- ----7,257,2510 27-4
19-06-26 31,004,355,37-- -- ----4,354,352 17-4
19-06-26 32,005,354,51-- -- ----5,405,355 13-4
19-06-26 33,004,103,69+0,41 +11,1% ----4,104,1010 13:09
19-06-26 34,003,153,31-- -- ----3,153,1510 29-4
19-06-26 35,002,402,33+0,07 +3,0% ----2,402,407 15:51
19-06-26 36,002,002,03-0,03 -1,5% ----2,002,001 12:03
19-06-26 37,001,501,32+0,18 +13,6% ----1,501,502 17:29
19-06-26 38,001,050,99+0,06 +6,1% --1,151,051,051 30-4
19-06-26 39,000,800,71-- -- ----0,800,801 24-4
19-06-26 40,000,500,49+0,01 +2,0% ----0,500,503 10:22
19-06-26 42,000,260,25-- -- ----0,260,262 23-4
19-06-26 44,000,150,16-- -- ----0,150,152 8-4
19-06-26 45,000,240,11-- -- ----0,240,241 7-4
19-06-26 46,00--0,06-- -- --------0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--16,03-- -- --------0 --
17-07-26 22,00--14,05-- -- --------0 --
17-07-26 24,00--12,08-- -- --------0 --
17-07-26 25,00--11,10-- -- --------0 --
17-07-26 26,00--10,13-- -- --------0 --
17-07-26 27,00--9,18-- -- --------0 --
17-07-26 28,00--8,24-- -- --------0 --
17-07-26 29,00--7,33-- -- --------0 --
17-07-26 29,50--6,90-- -- --------0 --
17-07-26 30,00--6,45-- -- --------0 --
17-07-26 31,00--5,60-- -- --------0 --
17-07-26 32,00--4,76-- -- --------0 --
17-07-26 33,00--4,03-- -- --------0 --
17-07-26 34,003,403,30-- -- ----3,403,403 23-4
17-07-26 35,002,152,71-- -- ----2,152,102 22-4
17-07-26 36,002,252,16-- -- ----2,252,2510 29-4
17-07-26 37,001,801,70+0,10 +5,9% ----1,801,7023 11:08
17-07-26 38,000,851,33-- -- ----0,850,851 21-4
17-07-26 39,00--1,05-- -- --------0 --
17-07-26 40,001,050,76-- -- --1,101,051,054 27-4
17-07-26 42,000,500,45+0,02 +4,4% ----0,500,5011 12:23
17-07-26 44,00--0,24-- -- --------0 --
17-07-26 46,00--0,12-- -- --------0 --
18-09-26 6,00--29,96-- -- --------0 --
18-09-26 7,00--28,97-- -- --------0 --
18-09-26 8,00--27,98-- -- --------0 --
18-09-26 9,00--26,99-- -- --------0 --
18-09-26 10,0014,7025,99+0,38 +1,5% ----14,7014,705 1-12
18-09-26 12,00--24,01-- -- --------0 --
18-09-26 14,00--22,02-- -- --------0 --
18-09-26 15,009,9321,03-11,10 -52,8% ----9,939,931 27-11
18-09-26 16,005,7520,04-14,29 -71,3% ----5,755,751 13-10
18-09-26 17,0011,6119,05-- -- ----11,6111,615 15-1
18-09-26 18,00--18,06-- -- --------0 --
18-09-26 19,005,6017,07-11,47 -67,2% ----5,605,601 18-12
18-09-26 20,0015,6316,10-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8515,12-- -- ----13,8513,851 27-3
18-09-26 22,0014,9514,15-- -- ----14,9514,953 13-4
18-09-26 23,0010,8313,17-- -- ----10,8310,835 20-3
18-09-26 24,0011,1212,22-- -- ----11,1711,127 16-4
18-09-2627025,009,7011,26+0,34 +3,0% ----9,709,702 20-4
18-09-26 26,009,2210,32-- -- ----9,229,19326 16-4
18-09-26 27,008,459,88-- -- ----8,458,452 16-4
18-09-26 28,007,398,50-- -- ----7,397,392 16-4
18-09-26 29,006,877,61-- -- ----6,876,873 15-4
18-09-26 30,007,406,78-- -- ----7,537,406 13-4
18-09-26 32,005,905,63-- -- ----5,905,901 24-4
18-09-26 34,003,853,87-- -- ----3,853,859 23-4
18-09-2620735,003,453,63-0,14 -3,9% ----3,453,452 27-4
18-09-26 36,002,972,80+0,17 +6,1% ----2,972,972 30-4
18-09-26 38,002,372,22-- -- ----2,372,3710 27-4
18-09-2611140,001,451,40+0,10 +7,1% ----1,451,455 30-4
18-09-26 42,001,000,96-- -- ----1,001,0034 28-4
18-09-26 45,000,650,53-- -- ----0,650,655 10-4
18-09-26 50,000,180,21-- -- ----0,180,1850 17-4
18-09-26 55,00--0,08-- -- --------0 --
18-12-26 8,00--28,50-- -- --------0 --
18-12-26 9,00--27,51-- -- --------0 --
18-12-26 10,0026,4026,52-0,12 -0,5% ----26,4026,401 14:09
18-12-26 12,00--24,01-- -- --------0 --
18-12-26 14,0010,8822,55-- -- ----10,8810,881 7-1
18-12-26 16,0019,0020,57-- -- ----19,0019,001 17-4
18-12-26 18,0017,3518,07-- -- ----17,3517,3511 16-4
18-12-26 19,0018,0017,62-- -- ----18,0018,002 27-4
18-12-26 20,0016,2016,65-0,45 -2,7% ----16,2016,203 10:40
18-12-26 21,0013,5015,68-- -- ----13,5013,502 24-3
18-12-26 22,0014,4514,72-- -- ----14,8514,454 14-4
18-12-26 23,009,6513,77-- -- ----9,659,651 27-2
18-12-26 24,0011,2412,36-- -- ----11,2411,241 17-4
18-12-26 25,009,7011,46-- -- ----9,709,701 17-4
18-12-26 26,0011,1811,04-- -- ----11,1811,181 27-4
18-12-26 27,008,5510,14-- -- ----8,558,5511 27-3
18-12-26 28,008,568,86-0,30 -3,4% ----8,568,565 30-4
18-12-26 29,008,438,49-- -- ----8,438,4340 30-4
18-12-26 30,007,507,69-- -- ----7,507,501 28-4
18-12-26 32,006,255,88+0,37 +6,3% ----6,256,251 12:25
18-12-26 34,004,255,01-- -- ----4,254,253 22-4
18-12-26 35,004,154,43-- -- ----4,154,152 30-4
18-12-26 36,003,503,91-- -- ----3,503,506 30-4
18-12-26 38,002,722,81-0,09 -3,2% ----2,722,7222 30-4
18-12-26 40,002,252,37-0,12 -5,1% 0,702,802,252,153 16:46
18-12-26 42,001,501,81-- -- ----1,501,502 30-4
18-12-26 45,001,221,06-- -- ----1,221,221 24-4
18-12-268050,000,550,61-0,05 -8,2% ----0,550,551 27-4
18-12-26 55,000,320,31-- -- ----0,320,321 8-4
19-03-27 18,00--18,15-- -- --------0 --
19-03-27 20,00--16,24-- -- --------0 --
19-03-27 22,00--14,40-- -- --------0 --
19-03-27 24,00--12,61-- -- --------0 --
19-03-27 26,009,7510,94-- -- ----9,759,755 17-4
19-03-27 27,00--10,11-- -- --------0 --
19-03-27 28,00--9,34-- -- --------0 --
19-03-27 29,007,658,59-- -- ----7,657,6560 20-4
19-03-27 30,006,877,90-- -- ----6,926,85330 16-4
19-03-27 32,005,956,57-- -- ----5,955,957 15-4
19-03-276634,005,405,38+0,22 +4,1% ----5,405,254 23-4
19-03-27 36,004,404,34+0,06 +1,4% ----4,404,402 10:25
19-03-27 38,003,703,53+0,17 +4,8% ----3,703,6516 12:50
19-03-27 40,003,152,83-- -- ----3,153,153 10-4
19-03-27 42,002,502,24-- -- ----2,502,502 24-4
19-03-27 45,001,701,61-- -- ----1,701,705 27-4
19-03-27 50,000,800,90-- -- ----0,800,8010 22-4
19-03-27 55,00--0,52-- -- --------0 --
18-06-27 10,00--26,52-- -- --------0 --
18-06-27 12,00--24,01-- -- --------0 --
18-06-27 14,0016,6122,56-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,61-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2518,68-0,14 -0,7% ----17,2517,2513 16-4
18-06-27 20,0015,4016,29-- -- ----15,4015,401 22-4
18-06-27 22,0014,9514,49+0,46 +3,2% ----14,9514,951 13:48
18-06-27 24,0011,8012,75-- -- ----11,8011,802 15-4
18-06-27 26,0011,1511,11-- -- ----11,1511,151 27-4
18-06-2731428,009,8010,00-0,10 -1,0% ----9,859,8020 27-4
18-06-27 30,006,998,17-- -- ----6,996,993 21-4
18-06-27 35,005,525,52-- -- ----5,525,5240 30-4
18-06-27 40,003,403,24-- -- ----3,403,4012 28-4
18-06-27 45,002,101,99-- -- ----2,102,101 9-4
18-06-27 50,001,051,32-- -- ----1,051,053 22-4
18-06-27 55,000,800,74-- -- ----0,800,801 23-4
18-06-27 60,000,290,53-- -- ----0,290,291 13-3
17-12-27 15,0020,4421,58-- -- ----20,4420,441 15-4
17-12-27 16,0019,4420,61-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,20-- -- ----18,7018,702 10-4
17-12-27 20,0015,1716,36-- -- ----15,1715,172 16-4
17-12-27 22,0014,9514,63-- -- ----14,9514,802 9-4
17-12-278324,0011,8513,47-0,10 -0,7% ----11,8511,8019 16-4
17-12-27 26,0010,5511,91-- -- ----10,5510,5512 16-4
17-12-27 28,009,2010,44-- -- ----9,209,205 21-4
17-12-27 30,008,449,14-- -- ----8,448,445 30-4
17-12-27 35,006,206,35-- -- ----6,206,201 30-4
17-12-27 40,004,004,27-- -- ----4,004,008 28-4
17-12-27 45,002,512,67-0,16 -6,0% ----2,512,511 30-4
17-12-27 50,002,051,78-- -- ----2,052,051 9-4
17-12-27 55,001,051,35-- -- ----1,051,052 17-4
17-12-27 60,000,360,86-- -- ----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?