Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 33,0234,84-1,82 -5,2% 34,6232,94584.32817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 838 (330 Calls, 508 Puts)
Totaal open interest bij opening 7.302 (1.857 Calls, 5.445 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--28,85-- -- --------0 --
19-06-26 7,00--27,85-- -- --------0 --
19-06-26 8,0022,0026,85-- -- ----22,0022,001 12-2
19-06-26 9,00--25,85-- -- --------0 --
19-06-26 10,0025,4524,86-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5522,86-11,31 -49,5% ----11,5511,5520 20-6
19-06-26 14,0021,0020,86-- -- ----21,0021,001 22-4
19-06-26 15,00--19,86-- -- --------0 --
19-06-26 16,0020,3518,87-- -- ----20,3520,351 24-4
19-06-26 17,0015,5017,87-- -- ----15,5015,501 26-2
19-06-26 18,0017,3516,87-- -- --19,9017,3517,3540 14-5
19-06-26 19,0017,9015,87-- -- ----17,9017,902 14-4
19-06-26 20,0014,6514,87-- -- ----14,6514,653 22-5
19-06-26 21,0015,8113,87-- -- ----16,1015,813 14-4
19-06-26 22,0014,0012,88-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2511,88-- -- ----12,2512,251 8-5
19-06-26 24,0011,2510,88-- -- ----11,2511,252 16-4
19-06-26 25,008,159,88-1,73 -17,5% ----8,158,151 17:26
19-06-26 26,0011,008,88-- -- ----11,0011,001 13-4
19-06-26 27,0010,007,89-- -- ----10,0010,004 13-4
19-06-26 28,008,656,90-- -- ----8,658,6512 28-4
19-06-26 28,50--6,41-- -- --------0 --
19-06-26 29,006,805,92-- -- ----6,806,806 15-5
19-06-26 29,50--5,45-- -- --------0 --
19-06-26 30,004,774,99-- -- ----5,174,774 22-5
19-06-26 31,004,354,01-- -- ----4,354,352 17-4
19-06-26 32,001,803,12-1,32 -42,3% ----2,301,808 17:07
19-06-262633,002,202,29-1,19 -52,0% ----2,502,201 16:29
19-06-26 34,000,651,56-0,91 -58,3% 0,60--0,650,655 16:28
19-06-26 35,000,400,99-0,59 -59,6% ----0,650,4013 16:19
19-06-26 36,000,250,60-0,35 -58,3% --0,500,400,25159 16:08
19-06-26 37,000,130,35-0,22 -62,9% ----0,270,1315 16:18
19-06-26 38,000,100,20-0,10 -50,0% ----0,140,102 15:18
19-06-26 39,000,100,10-- -- --0,120,100,102 25-5
19-06-26 40,000,050,07-- -- --0,160,050,052 25-5
19-06-261642,000,120,02-- -- ----0,120,121 8-5
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--14,92-- -- --------0 --
17-07-26 22,00--12,93-- -- --------0 --
17-07-26 24,00--10,95-- -- --------0 --
17-07-26 25,00--9,97-- -- --------0 --
17-07-26 26,00--8,99-- -- --------0 --
17-07-26 27,00--8,01-- -- --------0 --
17-07-26 28,00--7,05-- -- --------0 --
17-07-26 29,00--6,11-- -- --------0 --
17-07-26 29,50--5,64-- -- --------0 --
17-07-26 30,00--5,19-- -- --------0 --
17-07-26 31,00--4,31-- -- --------0 --
17-07-26 32,00--3,49-- -- --------0 --
17-07-26 33,001,652,72-1,07 -39,3% ----1,651,651 16:09
17-07-26 34,001,482,07-0,59 -28,5% ----1,551,4013 12:29
17-07-26 35,001,551,550,00 0,0% ----1,551,551 16:27
17-07-26 36,000,651,09-0,44 -40,4% ----0,650,655 15:30
17-07-26 37,000,500,78-0,28 -35,9% ----0,500,501 10:37
17-07-26 38,000,400,55-0,15 -27,3% ----0,400,401 09:22
17-07-26 39,000,450,36-- -- ----0,450,455 22-5
17-07-26 40,000,230,24-- -- --1,100,230,231 26-5
17-07-26 42,000,180,09-- -- --0,140,180,1811 14-5
17-07-26 44,00--0,03-- -- --------0 --
17-07-26246,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--14,95-- -- --------0 --
21-08-26 22,00--12,96-- -- --------0 --
21-08-26 24,00--11,00-- -- --------0 --
21-08-26 25,00--10,03-- -- --------0 --
21-08-26 26,00--9,08-- -- --------0 --
21-08-26 27,00--8,15-- -- --------0 --
21-08-26 28,00--7,23-- -- --------0 --
21-08-26 29,00--6,34-- -- --------0 --
21-08-26 29,50--5,91-- -- --------0 --
21-08-26 30,00--5,46-- -- --------0 --
21-08-26 31,00--4,65-- -- --------0 --
21-08-26 32,00--3,87-- -- --------0 --
21-08-26 33,00--3,19-- -- --------0 --
21-08-26 34,00--2,60-- -- --------0 --
21-08-26 35,00--2,09-- -- --------0 --
21-08-26 36,00--1,64-- -- --------2 22-5
21-08-26 37,00--1,31-- -- --------0 --
21-08-26 38,001,351,01-- -- ----1,351,351 19-5
21-08-26 39,000,650,78-- -- ----0,650,651 25-5
21-08-26 40,000,600,58-- -- ----0,600,601 26-5
21-08-26342,000,400,34-0,24 -70,6% ----0,400,401 21-5
21-08-26 44,00--0,17-- -- --------0 --
18-09-26 6,00--28,87-- -- --------0 --
18-09-26 7,00--27,88-- -- --------0 --
18-09-26 8,00--26,88-- -- --------0 --
18-09-26 9,00--25,89-- -- --------0 --
18-09-26 10,0014,7024,89-10,19 -40,9% ----14,7014,705 1-12
18-09-26 12,00--22,90-- -- --------0 --
18-09-26 14,00--20,91-- -- --------0 --
18-09-26 15,009,9319,92-9,99 -50,2% ----9,939,931 27-11
18-09-26 16,005,7518,92-13,17 -69,6% ----5,755,751 13-10
18-09-26 17,0011,6117,93-- -- ----11,6111,615 15-1
18-09-26 18,00--16,94-- -- --------0 --
18-09-26 19,005,6015,94-10,34 -64,9% ----5,605,601 18-12
18-09-26 20,0014,1014,95-0,85 -5,7% ----14,1014,102 10:31
18-09-26 21,0013,8513,96-- -- ----13,8513,851 27-3
18-09-26 22,0014,9512,98-- -- ----14,9514,953 13-4
18-09-26 23,0010,8312,00-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,04-- -- ----11,1711,127 16-4
18-09-26 25,009,7010,08-- -- ----9,709,702 20-4
18-09-26 26,009,229,12-- -- ----9,229,19326 16-4
18-09-26 27,008,458,20-- -- ----8,458,452 16-4
18-09-26 28,007,397,28-- -- ----7,397,392 16-4
18-09-26 29,007,146,40-- -- ----7,147,141 20-5
18-09-26 30,004,405,56-1,16 -20,9% ----4,804,409 15:36
18-09-26 32,005,044,05-- -- ----5,045,044 12-5
18-09-26 34,002,352,82-0,47 -16,7% ----2,352,352 10:20
18-09-26 35,002,152,31-- -- ----2,152,153 26-5
18-09-26 36,002,251,89+0,36 +19,0% ----2,252,251 17:00
18-09-26 38,001,001,23-0,23 -18,7% ----1,001,001 09:43
18-09-26 40,001,000,78-- -- ----1,001,003 20-5
18-09-26 42,000,250,50-0,25 -50,0% ----0,250,251 14:15
18-09-26 45,000,650,24-- -- ----0,650,655 10-4
18-09-26 50,000,070,08-0,01 -12,5% ----0,070,078 10:22
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 8,00--26,88-- -- --------0 --
18-12-26 9,00--25,89-- -- --------0 --
18-12-26 10,0023,8024,89-1,09 -4,4% ----23,8023,801 10:44
18-12-26 12,00--22,91-- -- --------0 --
18-12-26 14,0010,8820,92-1,83 -8,7% ----10,8810,881 7-1
18-12-26 16,0019,0018,93-- -- ----19,0019,001 17-4
18-12-26 18,0017,0016,95-- -- ----17,0017,001 21-5
18-12-26 19,0018,0015,97-- -- ----18,0018,002 27-4
18-12-26 20,0016,2015,00-- -- ----16,2016,203 4-5
18-12-26 21,0013,5014,02-- -- ----13,5013,502 24-3
18-12-26 22,0014,3013,06-- -- ----14,3014,304 7-5
18-12-26 23,009,6512,11-- -- ----9,659,651 27-2
18-12-2698024,0012,9011,17-1,76 -15,8% ----12,9012,901 5-5
18-12-26 25,0010,4510,25-- -- ----10,4510,453 21-5
18-12-2656126,009,759,37-1,70 -18,1% ----9,759,755 8-5
18-12-26 27,008,558,49-- -- ----8,558,5511 27-3
18-12-26 28,006,857,66-0,81 -10,6% ----6,856,851 12:13
18-12-26 29,008,436,86-- -- ----8,438,4340 30-4
18-12-26 30,005,256,11-0,86 -14,1% ----5,255,255 11:10
18-12-26 32,004,404,77-0,37 -7,8% ----4,404,401 09:22
18-12-26 34,003,303,62-0,32 -8,8% ----3,303,304 09:23
18-12-26 35,002,403,15-0,75 -23,8% ----2,402,401 15:37
18-12-26 36,002,352,72-0,37 -13,6% ----2,352,351 13:25
18-12-26 38,001,852,01-- -- ----2,001,853 25-5
18-12-26 40,001,151,48-0,33 -22,3% 0,902,501,151,1012 12:04
18-12-26 42,000,751,08-0,33 -30,6% ----0,750,751 16:18
18-12-26 45,000,600,68-0,08 -11,8% ----0,600,6017 11:49
18-12-26 50,000,240,30-0,06 -20,0% ----0,240,2410 12:02
18-12-26 55,000,320,14-- -- ----0,320,321 8-4
19-03-27 18,00--17,00-- -- --------0 --
19-03-27 20,00--15,08-- -- --------0 --
19-03-27 22,00--13,23-- -- --------0 --
19-03-27 24,00--11,44-- -- --------0 --
19-03-27 26,009,759,78-- -- ----9,759,755 17-4
19-03-27 27,00--8,97-- -- --------0 --
19-03-27 28,00--8,21-- -- --------0 --
19-03-27 29,007,657,48-- -- ----7,657,6560 20-4
19-03-27 30,005,656,77-1,12 -16,5% ----5,655,651 15:34
19-03-2713732,004,455,48-1,14 -20,8% ----4,454,4510 17:18
19-03-27 34,005,404,40-- -- ----5,405,254 23-4
19-03-27 36,004,553,48-- -- --------2 18-5
19-03-27 38,003,602,73-- -- --------2 25-5
19-03-27 40,002,102,14-- -- ----2,102,101 22-5
19-03-27 42,002,101,66-- -- ----2,102,0522 7-5
19-03-27 45,001,251,16-- -- ----1,251,251 22-5
19-03-27 50,000,500,63-0,13 -20,6% ----0,500,501 15:39
19-03-27 55,000,420,35-- -- ----0,420,422 15-5
18-06-27 10,00--24,89-- -- --------0 --
18-06-27 12,00--22,91-- -- --------0 --
18-06-27 14,0016,6120,92-- -- ----16,6116,611 26-1
18-06-27 16,0015,0018,96-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2517,02-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4015,15-- -- ----15,4015,401 22-4
18-06-27 22,0014,9513,33-- -- --16,0014,9514,951 4-5
18-06-2712224,0012,5011,61-1,70 -14,6% ----12,5012,501 18-5
18-06-27 26,008,5010,00-1,50 -15,0% ----8,508,501 17:27
18-06-27 28,008,498,48-- -- ----8,498,492 8-5
18-06-27 30,006,857,12-- -- ----6,856,852 26-5
18-06-27 35,004,804,36-- -- ----4,804,801 19-5
18-06-27 40,002,552,59-- -- ----2,552,45205 26-5
18-06-27 45,001,151,51-0,36 -23,8% ----1,151,1510 16:17
18-06-27 50,001,050,91-- -- ----1,051,053 22-4
18-06-27 55,000,800,56-- -- ----0,800,801 23-4
18-06-27 60,000,290,36-- -- ----0,290,291 13-3
17-12-27 15,0020,4419,93-- -- ----20,4420,441 15-4
17-12-27 16,0019,4418,96-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,06-- -- ----18,7018,702 10-4
17-12-27 20,0015,4015,26-- -- ----15,4015,402 21-5
17-12-27 22,0014,9513,49-- -- ----14,9514,802 9-4
17-12-27 24,0011,8511,87-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2510,34-- -- ----11,2511,2510 11-5
17-12-27 28,009,008,96-- -- ----9,009,002 21-5
17-12-27 30,008,107,65-- -- ----8,108,004 21-5
17-12-27 35,004,705,04-0,34 -6,7% --5,504,754,702 13:34
17-12-27 40,002,903,33-0,43 -12,9% ----2,902,901 10:57
17-12-27 45,002,152,19-- -- --2,952,152,151 22-5
17-12-27 50,002,051,48-- -- ----2,052,051 9-4
17-12-27755,001,051,00-0,23 -23,0% ----1,051,052 17-4
17-12-27 60,000,900,70-- -- ----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?