Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 33,8834,42-0,54 -1,6% 34,3233,8653.74410:34

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 769 (542 Calls, 227 Puts)
Totaal open interest bij opening 3.981 (1.016 Calls, 2.965 Puts)
Call / Put ratio 2,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--26,65-- -- --------0 --
19-06-26 7,00--25,65-- -- --------0 --
19-06-26 8,0022,0024,65-- -- ----22,0022,001 12-2
19-06-26 9,00--23,65-- -- --------0 --
19-06-26 10,0025,4522,65-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5520,66-9,11 -44,1% ----11,5511,5520 20-6
19-06-26 14,0021,0018,66-- -- ----21,0021,001 22-4
19-06-26 15,00--17,66-- -- --------0 --
19-06-26 16,0020,3516,66-- -- ----20,3520,351 24-4
19-06-26 17,0015,5015,66-- -- ----15,5015,501 26-2
19-06-264318,0017,3514,66+1,78 +12,1% --19,9017,3517,3540 14-5
19-06-26 19,0017,9013,67-- -- ----17,9017,902 14-4
19-06-26 20,0014,6512,67-- -- ----14,6514,653 22-5
19-06-26 21,0015,8111,67-- -- ----16,1015,813 14-4
19-06-26 22,0014,0010,67-- -- ----14,0014,0010 23-4
19-06-26 23,0012,259,67-- -- ----12,2512,251 8-5
19-06-26 24,0011,258,68-- -- ----11,2511,252 16-4
19-06-26 25,008,357,68+0,67 +8,7% ----8,358,351 1-6
19-06-26 26,0011,006,69-- -- ----11,0011,001 13-4
19-06-26 27,0010,005,71-- -- ----10,0010,004 13-4
19-06-26 28,008,654,74-- -- ----8,658,6512 28-4
19-06-26 28,50--4,27-- -- --------0 --
19-06-26 29,006,803,80-- -- ----6,806,806 15-5
19-06-26 29,50--3,35-- -- --------0 --
19-06-26 30,004,042,90+1,14 +39,3% ----4,044,041 14:41
19-06-26 31,004,352,08-- -- ----4,354,352 17-4
19-06-26 32,002,451,38+1,07 +77,5% ----2,452,3514 15:26
19-06-26 33,001,850,83+1,02 +122,9% ----1,851,3010 17:15
19-06-2630534,001,050,45+0,73 +162,2% ----1,050,80200 16:06
19-06-26 35,000,600,24+0,36 +150,0% ----0,600,3422 15:26
19-06-26 36,000,300,14+0,16 +114,3% 0,04--0,310,1654 16:04
19-06-26 37,000,060,08-- -- ----0,060,067 29-5
19-06-26 38,000,040,05-- -- ----0,050,0449 29-5
19-06-26 39,000,100,02-- -- ----0,100,102 25-5
19-06-26 40,000,050,01+0,04 +400,0% --0,160,050,0216 17:08
19-06-26 42,000,020,020,00 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--12,71-- -- --------0 --
17-07-26 22,00--10,73-- -- --------0 --
17-07-26 24,00--8,75-- -- --------0 --
17-07-26 25,00--7,78-- -- --------0 --
17-07-26 26,00--6,81-- -- --------0 --
17-07-26 27,00--5,87-- -- --------0 --
17-07-26 28,00--4,93-- -- --------0 --
17-07-26 28,50--4,51-- -- --------0 --
17-07-26 29,00--4,07-- -- --------0 --
17-07-26 29,50--3,66-- -- --------0 --
17-07-26 30,00--3,23-- -- --------0 --
17-07-26 31,00--2,52-- -- --------0 --
17-07-26 32,002,051,90-- -- ----2,052,052 28-5
17-07-26 33,001,901,33+0,57 +42,9% ----1,901,552 14:47
17-07-26 34,001,650,89+0,76 +85,4% ----1,651,6036 16:46
17-07-26 35,001,100,59+0,51 +86,4% ----1,101,1015 15:18
17-07-26 36,000,650,40+0,25 +62,5% ----0,650,654 12:50
17-07-26 37,000,550,27+0,28 +103,7% ----0,550,336 17:02
17-07-26 38,000,200,18-- -- ----0,200,201 28-5
17-07-26 39,000,450,13-- -- ----0,450,455 22-5
17-07-262340,000,120,09+0,07 +77,8% ----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 --
17-07-26 46,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--12,74-- -- --------0 --
21-08-26 22,00--10,76-- -- --------0 --
21-08-26 24,00--8,82-- -- --------0 --
21-08-26 25,00--7,87-- -- --------0 --
21-08-26 26,00--6,97-- -- --------0 --
21-08-26 27,00--6,07-- -- --------0 --
21-08-26 28,00--5,22-- -- --------0 --
21-08-26 28,50--4,81-- -- --------0 --
21-08-26 29,00--4,40-- -- --------0 --
21-08-26 29,50--4,03-- -- --------0 --
21-08-26 30,004,653,67+0,98 +26,7% ----4,654,652 12:46
21-08-26 31,00--2,98-- -- --------0 --
21-08-26 32,00--2,35-- -- --------0 --
21-08-26 33,00--1,82-- -- --------0 --
21-08-26234,001,761,39+0,92 +66,2% ----1,761,761 1-6
21-08-26 35,00--1,17-- -- --------0 --
21-08-26 36,00--0,79-- -- --------3 28-5
21-08-26 37,001,050,59+0,46 +78,0% ----1,050,856 16:49
21-08-26 38,000,700,47+0,23 +48,9% ----0,700,701 14:44
21-08-26 39,000,650,35-- -- ----0,650,651 25-5
21-08-26 40,000,600,25-- -- ----0,600,601 26-5
21-08-26 42,000,400,13-- -- ----0,400,401 21-5
21-08-26 44,00--0,06-- -- --------0 --
18-09-26 6,00--26,67-- -- --------0 --
18-09-26 7,00--25,68-- -- --------0 --
18-09-26 8,00--24,68-- -- --------0 --
18-09-26 9,00--23,69-- -- --------0 --
18-09-26 10,0014,7022,69-7,99 -35,2% ----14,7014,705 1-12
18-09-26 12,00--20,70-- -- --------0 --
18-09-26 14,00--18,71-- -- --------0 --
18-09-26 15,009,9317,72-7,79 -44,0% ----9,939,931 27-11
18-09-26 16,005,7516,72-10,97 -65,6% ----5,755,751 13-10
18-09-26 17,0011,6115,73-- -- ----11,6111,615 15-1
18-09-26 18,00--14,73-- -- --------0 --
18-09-26 19,005,6013,74-8,14 -59,2% ----5,605,601 18-12
18-09-26 20,0014,1012,75-- -- ----14,1014,102 27-5
18-09-26 21,0013,8511,77-- -- ----13,8513,851 27-3
18-09-26 22,0014,9510,79-- -- ----14,9514,953 13-4
18-09-26 23,0010,839,83-- -- ----10,8310,835 20-3
18-09-26 24,0011,128,85-- -- ----11,1711,127 16-4
18-09-2627025,009,707,92+1,73 +21,8% ----9,709,702 20-4
18-09-26 26,009,227,00-- -- ----9,229,19326 16-4
18-09-26 27,008,456,09-- -- ----8,458,452 16-4
18-09-26 28,007,395,27-- -- ----7,397,392 16-4
18-09-26 29,007,144,48-- -- ----7,147,141 20-5
18-09-26 30,004,903,76+1,14 +30,3% ----4,904,859 16:17
18-09-26 32,005,042,51-- -- ----5,045,044 12-5
18-09-26 34,002,151,61+0,54 +33,5% ----2,252,154 14:47
18-09-26 35,002,151,29-- -- --2,20----3 29-5
18-09-26 36,000,950,96-- -- ----0,950,951 29-5
18-09-26 38,000,950,64+0,31 +48,4% --1,250,950,951 1-6
18-09-26 40,000,370,39-- -- ----0,380,3712 29-5
18-09-26 42,000,250,25-- -- ----0,250,251 27-5
18-09-26 45,000,650,14-- -- ----0,650,655 10-4
18-09-26 50,000,050,050,00 0,0% ----0,050,055 1-6
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 8,00--24,68-- -- --------0 --
18-12-26 9,00--23,69-- -- --------0 --
18-12-26 10,0023,8022,69-- -- ----23,8023,801 27-5
18-12-26 12,00--20,70-- -- --------0 --
18-12-26 14,0010,8818,71-- -- ----10,8810,881 7-1
18-12-26 16,0019,0016,73-- -- ----19,0019,001 17-4
18-12-26 18,0017,0014,77-- -- ----17,0017,001 21-5
18-12-26 19,0018,0013,78-- -- ----18,0018,002 27-4
18-12-26 20,0016,2012,81-- -- ----16,2016,203 4-5
18-12-26 21,0013,5011,85-- -- ----13,5013,502 24-3
18-12-26 22,0010,7510,91-- -- ----10,7510,751 29-5
18-12-26 23,009,659,98-- -- ----9,659,651 27-2
18-12-26 24,0012,909,07-- -- ----12,9012,901 5-5
18-12-26 25,0010,458,17-- -- ----10,4510,453 21-5
18-12-26 26,009,757,37-- -- ----9,759,755 8-5
18-12-26 27,008,556,57-- -- ----8,558,5511 27-3
18-12-26 28,005,505,87-- -- ----5,505,501 29-5
18-12-26 29,008,435,17-- -- ----8,438,4340 30-4
18-12-26 30,005,804,50+1,30 +28,9% ----5,805,8013 17:26
18-12-26 32,003,553,34+0,21 +6,3% ----3,553,551 1-6
18-12-26 34,003,052,46+0,59 +24,0% ----3,053,052 13:55
18-12-26 35,002,502,10+0,40 +19,0% ----2,502,4515 1-6
18-12-26 36,001,751,74+0,01 +0,6% ----1,751,756 1-6
18-12-26 38,001,451,24+0,21 +16,9% ----1,451,451 1-6
18-12-26 40,001,200,84+0,36 +42,9% 0,802,501,201,2013 12:54
18-12-26 42,000,600,59-- -- ----0,600,6018 29-5
18-12-26 45,000,600,42-- -- ----0,600,6017 27-5
18-12-26 50,000,200,20-- -- ----0,200,2011 29-5
18-12-26 55,000,320,07-- -- ----0,320,321 8-4
19-03-27 16,00--16,74-- -- --------0 --
19-03-27 18,00--14,81-- -- --------0 --
19-03-27 20,00--12,90-- -- --------0 --
19-03-27 22,00--11,10-- -- --------0 --
19-03-27 24,00--9,39-- -- --------0 --
19-03-27526,009,757,82+1,56 +19,9% ----9,759,755 17-4
19-03-27 27,00--7,11-- -- --------0 --
19-03-27 28,00--6,43-- -- --------0 --
19-03-27 29,007,655,77-- -- ----7,657,6560 20-4
19-03-27 30,005,655,12-- -- ----5,655,651 27-5
19-03-27 32,004,604,02+0,58 +14,4% ----4,604,601 1-6
19-03-27 34,003,903,17+0,73 +23,0% ----3,903,8511 11:46
19-03-27 36,004,552,44-- -- --------2 18-5
19-03-27 38,003,601,84-- -- --------2 25-5
19-03-27 40,001,451,39-- -- ----1,451,406 29-5
19-03-27 42,001,451,07+0,38 +35,5% ----1,451,454 15:26
19-03-27 45,001,250,74-- -- ----1,251,251 22-5
19-03-27 50,000,500,44-- -- ----0,500,501 27-5
19-03-27 55,000,420,25-- -- ----0,420,422 15-5
18-06-27 10,00--22,69-- -- --------0 --
18-06-27 12,00--20,71-- -- --------0 --
18-06-27 14,0016,6118,72-- -- ----16,6116,611 26-1
18-06-27 16,0015,0016,76-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2514,84-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4013,02-- -- ----15,4015,401 22-4
18-06-2736322,0014,9511,24+1,67 +14,9% --16,0014,9514,951 4-5
18-06-27 24,0012,509,60-- -- ----12,5012,501 18-5
18-06-27 26,008,508,09-- -- ----8,508,501 27-5
18-06-27 28,007,346,72+0,62 +9,2% ----7,347,3410 1-6
18-06-27 30,006,355,51+0,84 +15,2% ----6,356,052 13:17
18-06-27 35,003,543,21+0,33 +10,3% ----3,543,5410 1-6
18-06-27 40,002,101,87+0,23 +12,3% ----2,102,1015 1-6
18-06-27 45,001,151,04-- -- ----1,151,1510 27-5
18-06-27 50,000,850,65+0,20 +30,8% ----0,850,851 17:10
18-06-27255,000,800,41+0,08 +19,5% ----0,800,801 23-4
18-06-27 60,000,290,24-- -- ----0,290,291 13-3
17-12-27 15,0020,4417,73-- -- ----20,4420,441 15-4
17-12-27 16,0019,4416,78-- -- ----19,4419,441 15-4
17-12-27 18,0018,7014,89-- -- ----18,7018,702 10-4
17-12-27 20,0013,3013,10-- -- ----13,3013,3010 28-5
17-12-27 22,0014,9511,47-- -- ----14,9514,802 9-4
17-12-27 24,0011,209,93+1,27 +12,8% ----11,2011,201 15:27
17-12-27 26,0011,258,52-- -- ----11,2511,2510 11-5
17-12-27 28,008,327,27+1,05 +14,4% ----8,338,3210 12:20
17-12-27 30,007,006,16+0,84 +13,6% ----7,007,0011 14:44
17-12-27 35,004,653,94+0,71 +18,0% --5,504,704,653 14:08
17-12-27 40,002,902,47+0,43 +17,4% ----2,902,902 12:34
17-12-27 45,002,151,57-- -- --2,95----1 28-5
17-12-27 50,002,051,02-- -- ----2,052,051 9-4
17-12-27 55,001,050,70-- -- ----1,051,052 17-4
17-12-27 60,000,900,48-- -- --------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?