Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,3235,00+0,32 +0,9% 35,5034,78328.19417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 132 (33 Calls, 99 Puts)
Totaal open interest bij opening 8.422 (1.735 Calls, 6.687 Puts)
Call / Put ratio 0,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--29,43-- -- --------0 --
19-06-26 7,00--28,43-- -- --------0 --
19-06-26 8,0022,0027,44-- -- ----22,0022,001 12-2
19-06-26 9,00--26,44-0,42 -1,6% --------0 --
19-06-26 10,0025,4525,44-- -- 25,0025,3025,4525,3035 16-4
19-06-26 12,0011,5523,44-11,89 -50,7% ----11,5511,5520 20-6
19-06-26 14,0021,0021,45-- -- ----21,0021,001 22-4
19-06-26 15,00--20,45-- -- --------0 --
19-06-26 16,0020,3519,45-- -- ----20,3520,351 24-4
19-06-26 17,0015,5018,45-- -- ----15,5015,501 26-2
19-06-264318,0017,3517,46-- -- 17,0017,3017,3517,3540 14-5
19-06-26 19,0017,9016,46-- -- 16,0016,3017,9017,902 14-4
19-06-26 20,0015,1515,46-- -- 15,0015,3015,1515,155 16-4
19-06-26 21,0015,8114,46-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,46-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,47-- -- ----12,2512,251 8-5
19-06-26 24,0011,2511,47-- -- 11,0011,3511,2511,252 16-4
19-06-26 25,0010,7010,48-- -- ----10,7010,701 7-5
19-06-26 26,0011,009,48-- -- 9,059,3511,0011,001 13-4
19-06-26 27,0010,008,49-- -- ----10,0010,004 13-4
19-06-26 28,008,657,51-- -- ----8,658,6512 28-4
19-06-26 28,50--7,02-- -- --------0 --
19-06-26 29,006,806,54-- -- ----6,806,806 15-5
19-06-26 29,50--6,06-- -- --------0 --
19-06-26 30,005,955,57-- -- ----5,955,952 18-5
19-06-26 31,004,354,65-- -- ----4,354,352 17-4
19-06-2617132,005,353,74-0,37 -9,9% 3,303,705,405,355 13-4
19-06-26 33,002,602,90-0,30 -10,3% 2,502,802,902,604 20-5
19-06-26 34,002,252,15-- -- ----2,252,255 15-5
19-06-2629535,001,651,53-0,28 -18,3% ----1,701,55160 19-5
19-06-26 36,001,101,02-- -- ----1,101,0519 19-5
19-06-26 37,000,650,66-0,01 -1,5% ----0,650,653 20-5
19-06-26 38,000,320,41-0,09 -22,0% 0,250,460,500,323 20-5
19-06-267439,000,340,25-0,09 -36,0% ----0,340,343 18-5
19-06-26 40,000,190,15-- -- --0,160,190,191 18-5
19-06-26 42,000,120,06-- -- ----0,120,121 8-5
19-06-26244,000,150,02-- -- --0,060,150,152 8-4
19-06-26145,000,240,01-- -- ----0,240,241 7-4
19-06-26 46,00--0,01-- -- --0,07----0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--15,50-- -- --------0 --
17-07-26 22,00--13,51-- -- --------0 --
17-07-26 24,00--11,52-0,42 -3,6% 11,0511,40----0 --
17-07-26 25,00--10,54-0,42 -4,0% --------0 --
17-07-26 26,00--9,56-- -- --------0 --
17-07-26 27,00--8,59-- -- --------0 --
17-07-26 28,00--7,64-- -- 7,157,50----0 --
17-07-26 29,00--6,71-- -- --------0 --
17-07-26 29,50--6,25-- -- --------0 --
17-07-26 30,00--5,79-- -- --------0 --
17-07-26 31,00--4,91-- -- 4,454,80----0 --
17-07-26 32,00--4,09-- -- --------0 --
17-07-26 33,003,453,28-- -- ----3,453,4510 7-5
17-07-26 34,003,452,59-- -- ----3,653,454 6-5
17-07-26935,002,252,00-0,25 -12,5% 1,701,902,252,252 20-5
17-07-26 36,001,651,50-- -- ----1,651,654 19-5
17-07-26 37,001,201,11-- -- ----1,201,205 19-5
17-07-26 38,000,950,81+0,14 +17,3% ----0,950,953 20-5
17-07-262339,000,600,57-0,11 -19,3% ----0,600,601 18-5
17-07-262240,000,580,40-- -- 0,270,400,580,588 12-5
17-07-26 42,000,180,18-- -- ----0,180,1811 14-5
17-07-26 44,00--0,08-- -- --------0 --
17-07-26 46,000,090,03-- -- --0,080,090,092 7-5
21-08-26 20,00--15,58-- -- --------0 --
21-08-26 22,00--13,62-- -- --------0 --
21-08-26 24,00--11,66-- -- --------0 --
21-08-26 26,00--9,73-- -- 8,959,80----0 --
21-08-26 27,00--8,78-- -- --------0 --
21-08-26 28,00--7,85-- -- --------0 --
21-08-26 29,00--6,94-- -- --------0 --
21-08-26 29,50------ -- --------0 --
21-08-26 30,00--6,05-- -- 5,406,15----0 --
21-08-26 31,00--5,23-- -- --------0 --
21-08-26 32,00--4,45-0,35 -7,9% --------0 --
21-08-26 33,00--3,74-- -- --------0 --
21-08-26 34,00--3,10-- -- 2,653,05----0 --
21-08-26 35,00--2,54-- -- --------0 --
21-08-26 36,00--2,06-- -- --------0 --
21-08-26 37,00--1,64-- -- --------0 --
21-08-26 38,001,351,34-- -- 0,951,351,351,351 19-5
21-08-26 39,00--1,04-- -- --------0 --
21-08-26 40,000,840,84-- -- ----0,840,843 18-5
21-08-26242,000,550,53-0,12 -22,6% ----0,550,551 20-5
21-08-26 44,00--0,34-0,11 -32,4% 0,110,37----0 --
18-09-26 6,00--29,45-- -- --------0 --
18-09-26 7,00--28,46-- -- --------0 --
18-09-26 8,00--27,47-- -- --------0 --
18-09-26 9,00--26,47-- -- 25,7526,60----0 --
18-09-26 10,0014,7025,48-10,78 -42,3% ----14,7014,705 1-12
18-09-26 12,00--23,49-- -- --------0 --
18-09-26 14,00--21,50-- -- --------0 --
18-09-26 15,009,9320,51-10,58 -51,6% 19,8020,609,939,931 27-11
18-09-26 16,005,7519,51-13,76 -70,5% 18,8019,605,755,751 13-10
18-09-26 17,0011,6118,52-- -- ----11,6111,615 15-1
18-09-26 18,00--17,53-0,43 -2,5% --------0 --
18-09-26 19,005,6016,54-0,43 -2,6% ----5,605,601 18-12
18-09-26 20,0015,6315,56-- -- 14,8515,6515,6315,6314 15-4
18-09-26 21,0013,8514,57-- -- ----13,8513,851 27-3
18-09-26 22,0014,9513,59-- -- ----14,9514,953 13-4
18-09-26 23,0010,8312,60-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,63-- -- 11,1511,6011,1711,127 16-4
18-09-26 25,009,7010,67-- -- 10,1510,659,709,702 20-4
18-09-26 26,009,229,72-- -- ----9,229,19326 16-4
18-09-26 27,008,458,78-- -- 8,308,758,458,452 16-4
18-09-26 28,007,397,88-- -- ----7,397,392 16-4
18-09-263229,007,146,98-0,36 -5,2% ----7,147,141 20-5
18-09-26 30,006,406,13-- -- ----6,406,401 15-5
18-09-26 32,005,044,57-- -- ----5,045,044 12-5
18-09-26 34,003,253,26-- -- --4,003,253,252 19-5
18-09-26 35,002,302,73-- -- ----2,302,302 8-5
18-09-26 36,002,252,27-- -- ----2,252,252 18-5
18-09-2619838,001,501,51-0,16 -10,6% ----1,501,503 20-5
18-09-26 40,001,000,97+0,03 +3,1% ----1,001,003 20-5
18-09-26 42,000,700,64-- -- ----0,700,701 13-5
18-09-26 45,000,650,34-- -- ----0,650,655 10-4
18-09-26 50,000,130,11-- -- ----0,130,131 15-5
18-09-26 55,00--0,03-- -- --------0 --
18-12-26 8,00--27,47-- -- --------0 --
18-12-26 9,00--26,47-- -- --------0 --
18-12-26 10,0024,5525,48-- -- ----24,5524,551 8-5
18-12-26 12,00--23,49-- -- --------0 --
18-12-26 14,0010,8821,50-0,42 -2,0% ----10,8810,881 7-1
18-12-26 16,0019,0019,52-- -- 19,0019,5019,0019,001 17-4
18-12-26 18,0017,5017,54-- -- 17,00--17,5017,501 7-5
18-12-26 19,0018,0016,57-- -- ----18,0018,002 27-4
18-12-26 20,0016,2015,59-- -- ----16,2016,203 4-5
18-12-26 21,0013,5014,61-- -- 13,9014,7013,5013,502 24-3
18-12-26 22,0014,3013,65-- -- 13,1513,5514,3014,304 7-5
18-12-26 23,009,6512,71-- -- ----9,659,651 27-2
18-12-26 24,0012,9011,77-- -- ----12,9012,901 5-5
18-12-2618325,0011,4010,85-0,40 -3,7% 10,3510,7511,4011,401 7-5
18-12-26 26,009,759,95-- -- ----9,759,755 8-5
18-12-26 27,008,559,08-- -- ----8,558,5511 27-3
18-12-26 28,007,958,25-- -- ----7,957,951 11-5
18-12-26 29,008,437,45-- -- ----8,438,4340 30-4
18-12-26 30,006,796,68+0,11 +1,6% ----6,796,791 20-5
18-12-26 32,005,505,29+0,21 +4,0% ----5,505,502 20-5
18-12-26 34,004,004,12-- -- ----4,004,001 14-5
18-12-2622035,003,553,61-0,27 -7,5% ----3,553,553 20-5
18-12-26 36,003,403,15+0,25 +7,9% 2,853,153,403,401 20-5
18-12-26 38,002,552,37-- -- ----2,552,553 15-5
18-12-26 40,001,851,76-- -- 0,902,501,951,857 18-5
18-12-26 42,001,751,32-- -- ----1,751,755 6-5
18-12-26 45,001,050,82-- -- 0,650,851,051,053 7-5
18-12-26 50,000,380,40-- -- ----0,380,3830 8-5
18-12-26 55,000,320,20-- -- ----0,320,321 8-4
19-03-27 18,00--17,59-0,43 -2,4% --------0 --
19-03-27 20,00--15,67-- -- --------0 --
19-03-27 22,00--13,81-- -- 13,1013,95----0 --
19-03-27 24,00--12,05-- -- --------0 --
19-03-27 26,009,7510,34-- -- ----9,759,755 17-4
19-03-27 27,00--9,54-- -- --------0 --
19-03-27 28,00--8,76-- -- 8,108,90----0 --
19-03-27 29,007,658,00-- -- ----7,657,6560 20-4
19-03-2733130,006,877,32-0,36 -4,9% ----6,926,85330 16-4
19-03-27 32,005,806,00-0,20 -3,3% ----6,305,802 20-5
19-03-27 34,005,404,86-- -- 4,454,805,405,254 23-4
19-03-27 36,004,553,89-- -- --------2 18-5
19-03-273638,003,603,09-0,17 -5,5% ----3,603,601 7-5
19-03-27 40,002,652,44-- -- ----2,652,651 13-5
19-03-27 42,002,101,91-- -- 1,651,952,102,0522 7-5
19-03-27 45,001,301,32-- -- 1,051,401,301,301 19-5
19-03-277150,000,800,75-0,09 -12,0% ----0,800,8010 7-5
19-03-27 55,000,420,42-- -- ----0,420,422 15-5
18-06-27 10,00--25,48-- -- 24,4525,90----0 --
18-06-27 12,00--23,49-- -- --------0 --
18-06-27 14,0016,6121,51-- -- ----16,6116,611 26-1
18-06-27 16,0015,0019,55-0,43 -2,2% ----15,0015,0030 28-1
18-06-27 18,0017,2517,61-- -- ----17,2517,2513 16-4
18-06-27420,0015,4015,75-0,37 -2,3% ----15,4015,401 22-4
18-06-27 22,0014,9513,94-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5012,20-- -- ----12,5012,501 18-5
18-06-27 26,0010,8710,55-- -- 10,0010,5010,8710,8787 7-5
18-06-27 28,008,499,04-- -- 8,509,008,498,492 8-5
18-06-27 30,008,737,63-- -- ----8,738,492 5-5
18-06-27 35,004,804,77-- -- 4,254,854,804,801 19-5
18-06-27 40,002,922,89-- -- ----2,922,9212 11-5
18-06-27 45,002,101,73-- -- ----2,102,101 9-4
18-06-27 50,001,051,04-- -- ----1,051,053 22-4
18-06-27 55,000,800,62-- -- ----0,800,801 23-4
18-06-27 60,000,290,41-- -- ----0,290,291 13-3
17-12-27 15,0020,4420,54-- -- ----20,4420,441 15-4
17-12-27 16,0019,4419,56-- -- 18,6019,8519,4419,441 15-4
17-12-27 18,0018,7017,66-- -- ----18,7018,702 10-4
17-12-27 20,0016,6015,83-- -- ----16,6016,6010 12-5
17-12-27 22,0014,9514,08-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,45-- -- 11,5012,5511,8511,8019 16-4
17-12-27 26,0011,2510,92-- -- ----11,2511,2510 11-5
17-12-27 28,009,409,50-- -- ----9,409,402 14-5
17-12-27 30,007,908,21-- -- ----7,907,901 14-5
17-12-27 35,005,855,61+0,24 +4,3% ----5,855,851 20-5
17-12-27 40,003,753,77-- -- ----3,783,7535 11-5
17-12-271845,002,752,52-- -- 2,052,602,752,751 6-5
17-12-27 50,002,051,67-- -- 1,251,802,052,051 9-4
17-12-27 55,001,051,12-- -- 0,751,301,051,052 17-4
17-12-27 60,000,900,80-- -- 0,481,100,900,901 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?