Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 34,5034,82-0,32 -0,9% 34,7834,4733.94610:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 389 (234 Calls, 155 Puts)
Totaal open interest bij opening 3.213 (280 Calls, 2.933 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--29,33-- -- --------0 --
19-06-26 7,00--28,33-- -- --------0 --
19-06-26 8,0022,0027,34-- -- ----22,0022,001 12-2
19-06-26 9,00--26,34-- -- --------0 --
19-06-26 10,0025,4525,34-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5523,34-11,79 -50,5% ----11,5511,5520 20-6
19-06-26 14,0021,0021,35-- -- ----21,0021,001 22-4
19-06-26 15,00--20,35-- -- --------0 --
19-06-26 16,0020,3519,35-- -- ----20,3520,351 24-4
19-06-26 17,0015,5018,35-- -- ----15,5015,501 26-2
19-06-26 18,0017,3517,35-- -- --19,9017,3517,3540 14-5
19-06-26 19,0017,9016,36-- -- ----17,9017,902 14-4
19-06-26 20,0014,6515,36-0,71 -4,6% ----14,6514,653 22-5
19-06-26 21,0015,8114,36-- -- ----16,1015,813 14-4
19-06-26 22,0014,0013,36-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2512,36-- -- ----12,2512,251 8-5
19-06-26 24,0011,2511,37-- -- ----11,2511,252 16-4
19-06-26 25,0010,7010,37-- -- --10,0010,7010,701 7-5
19-06-26 26,0011,009,37-- -- ----11,0011,001 13-4
19-06-26 27,0010,008,38-- -- ----10,0010,004 13-4
19-06-26 28,008,657,39-- -- ----8,658,6512 28-4
19-06-26 28,50--6,91-- -- --------0 --
19-06-26 29,006,806,42-- -- ----6,806,806 15-5
19-06-26 29,50--5,94-- -- --------0 --
19-06-26 30,004,775,46-0,69 -12,6% ----5,174,774 22-5
19-06-26 31,004,354,52-- -- ----4,354,352 17-4
19-06-26 32,005,353,61-- -- ----5,405,355 13-4
19-06-26 33,002,202,77-0,57 -20,6% ----2,502,203 22-5
19-06-26 34,002,252,00-- -- ----2,252,255 15-5
19-06-26 35,001,061,37-0,31 -22,6% ----1,151,0545 22-5
19-06-26 36,000,590,90-0,31 -34,4% ----0,700,594 22-5
19-06-26 37,000,360,54-0,18 -33,3% ----0,360,3611 22-5
19-06-26 38,000,240,33-0,09 -27,3% ----0,240,242 22-5
19-06-26 39,000,170,20-- -- ----0,170,171 21-5
19-06-26 40,000,090,11-0,02 -18,2% 0,050,160,090,091 22-5
19-06-26 42,000,120,03-- -- ----0,120,121 8-5
19-06-26 44,000,150,01-- -- ----0,150,152 8-4
19-06-26 45,000,240,01-- -- ----0,240,241 7-4
19-06-26 46,00--0,01-- -- --------0 --
19-06-26 50,00--0,02-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--15,40-- -- --------0 --
17-07-26 22,00--13,42-- -- --------0 --
17-07-26 24,00--11,44-- -- --------0 --
17-07-26 25,00--10,46-- -- --------0 --
17-07-26 26,00--9,48-- -- --------0 --
17-07-26 27,00--8,51-- -- --------0 --
17-07-26 28,00--7,54-- -- --------0 --
17-07-26 29,00--6,60-- -- --------0 --
17-07-26 29,50--6,13-- -- --------0 --
17-07-26 30,00--5,68-- -- --------0 --
17-07-26 31,00--4,78-- -- --------0 --
17-07-26 32,00--3,95-- -- --------0 --
17-07-26 33,003,453,16-- -- ----3,453,4510 7-5
17-07-26 34,003,452,49-- -- ----3,653,454 6-5
17-07-26 35,001,701,87-0,17 -9,1% ----1,701,7011 22-5
17-07-26 36,001,651,39-- -- ----1,651,654 19-5
17-07-26 37,001,001,00-- -- ----1,001,0015 21-5
17-07-26 38,000,950,71-- -- ----0,950,953 20-5
17-07-26 39,000,450,52-0,07 -13,5% ----0,450,455 22-5
17-07-26 40,000,580,35-- -- --1,100,580,588 12-5
17-07-26 42,000,180,17-- -- ----0,180,1811 14-5
17-07-26 44,00--0,07-- -- --------0 --
17-07-26 46,000,090,03-- -- ----0,090,092 7-5
21-08-26 20,00--15,43-- -- --------0 --
21-08-26 22,00--13,45-- -- --------0 --
21-08-26 24,00--11,48-- -- --------0 --
21-08-26 26,00--9,55-- -- --------0 --
21-08-26 27,00--8,61-- -- --------0 --
21-08-26 28,00--7,70-- -- --------0 --
21-08-26 29,00--6,81-- -- --------0 --
21-08-26 29,50--6,36-- -- --------0 --
21-08-26 30,00--5,94-- -- --------0 --
21-08-26 31,00--5,07-- -- --------0 --
21-08-26 32,00--4,30-- -- --------0 --
21-08-26 33,00--3,60-- -- --------0 --
21-08-26 34,00--2,95-- -- --------0 --
21-08-26 35,00--2,40-- -- --------0 --
21-08-26 36,00--1,94-- -- --------2 22-5
21-08-26 37,00--1,55-- -- --------0 --
21-08-26 38,001,351,20-- -- ----1,351,351 19-5
21-08-26 39,00--0,95-- -- --------0 --
21-08-26 40,000,840,73-- -- --0,700,840,843 18-5
21-08-26 42,000,400,44-- -- ----0,400,401 21-5
21-08-26 44,00--0,23-- -- --------0 --
18-09-26 6,00--29,35-- -- --------0 --
18-09-26 7,00--28,36-- -- --------0 --
18-09-26 8,00--27,36-- -- --------0 --
18-09-26 9,00--26,37-- -- --------0 --
18-09-26 10,0014,7025,38-10,68 -42,1% ----14,7014,705 1-12
18-09-26 12,00--23,39-- -- --------0 --
18-09-26 14,00--21,40-- -- --------0 --
18-09-26 15,009,9320,40-10,47 -51,3% ----9,939,931 27-11
18-09-26 16,005,7519,41-13,66 -70,4% ----5,755,751 13-10
18-09-26 17,0011,6118,42-- -- ----11,6111,615 15-1
18-09-26 18,00--17,42-- -- --------0 --
18-09-26 19,005,6016,43-10,83 -65,9% ----5,605,601 18-12
18-09-26 20,0015,0015,44-- -- ----15,0015,002 21-5
18-09-26 21,0013,8514,46-- -- ----13,8513,851 27-3
18-09-26 22,0014,9513,48-- -- ----14,9514,953 13-4
18-09-26 23,0010,8312,50-- -- ----10,8310,835 20-3
18-09-26 24,0011,1211,53-- -- ----11,1711,127 16-4
18-09-26 25,009,7010,57-- -- ----9,709,702 20-4
18-09-26 26,009,229,62-- -- ----9,229,19326 16-4
18-09-26 27,008,458,68-- -- ----8,458,452 16-4
18-09-26 28,007,397,77-- -- ----7,397,392 16-4
18-09-26 29,007,146,88-- -- ----7,147,141 20-5
18-09-26 30,005,606,03-0,43 -7,1% ----5,605,6080 22-5
18-09-26 32,005,044,47-- -- ----5,045,044 12-5
18-09-26 34,002,803,16-0,36 -11,4% --4,003,002,804 22-5
18-09-26 35,002,302,62-- -- ----2,302,302 8-5
18-09-26 36,002,252,16-- -- ----2,252,252 18-5
18-09-26 38,001,301,42-0,12 -8,5% ----1,301,301 22-5
18-09-26 40,001,000,93-- -- ----1,001,003 20-5
18-09-26 42,000,700,61-- -- ----0,700,701 13-5
18-09-26 45,000,650,32-- -- ----0,650,655 10-4
18-09-26 50,000,100,11-0,01 -9,1% ----0,100,101 22-5
18-09-26 55,00--0,03-- -- --------0 --
18-12-26 8,00--27,37-- -- --------0 --
18-12-26 9,00--26,37-- -- --------0 --
18-12-26 10,0024,5525,38-- -- ----24,5524,551 8-5
18-12-26 12,00--23,39-- -- --------0 --
18-12-26 14,0010,8821,40-- -- ----10,8810,881 7-1
18-12-26 16,0019,0019,42-- -- ----19,0019,001 17-4
18-12-26 18,0017,0017,44-- -- ----17,0017,001 21-5
18-12-26 19,0018,0016,46-- -- ----18,0018,002 27-4
18-12-26 20,0016,2015,48-- -- ----16,2016,203 4-5
18-12-26 21,0013,5014,51-- -- ----13,5013,502 24-3
18-12-26 22,0014,3013,54-- -- ----14,3014,304 7-5
18-12-26 23,009,6512,60-- -- ----9,659,651 27-2
18-12-26 24,0012,9011,66-- -- ----12,9012,901 5-5
18-12-26 25,0010,4510,74-- -- ----10,4510,453 21-5
18-12-26 26,009,759,85-- -- ----9,759,755 8-5
18-12-26 27,008,558,97-- -- ----8,558,5511 27-3
18-12-26 28,007,958,12-- -- ----7,957,951 11-5
18-12-26 29,008,437,32-- -- ----8,438,4340 30-4
18-12-2627130,006,256,58-0,40 -6,1% ----6,256,107 22-5
18-12-26 32,004,955,19-0,24 -4,6% ----5,004,952 22-5
18-12-26 34,004,004,01-- -- ----4,004,001 14-5
18-12-26 35,003,553,50-- -- ----3,553,553 20-5
18-12-26 36,002,753,03-0,28 -9,2% ----2,752,7510 22-5
18-12-26 38,002,052,27-0,22 -9,7% ----2,052,0524 22-5
18-12-26 40,001,611,65-0,04 -2,4% 0,902,501,611,611 22-5
18-12-26 42,001,071,23-0,16 -13,0% ----1,071,073 22-5
18-12-26 45,001,050,76-- -- ----1,051,053 7-5
18-12-26 50,000,380,37-- -- ----0,380,3830 8-5
18-12-26 55,000,320,18-- -- ----0,320,321 8-4
19-03-27 18,00--17,49-- -- --------0 --
19-03-27 20,00--15,57-- -- --------0 --
19-03-27 22,00--13,71-- -- --------0 --
19-03-27 24,00--11,94-- -- --------0 --
19-03-27 26,009,7510,23-- -- ----9,759,755 17-4
19-03-27 27,00--9,43-- -- --------0 --
19-03-27 28,00--8,65-- -- --------0 --
19-03-27 29,007,657,89-- -- ----7,657,6560 20-4
19-03-27 30,006,877,18-- -- ----6,926,85330 16-4
19-03-27 32,005,805,87-- -- ----6,305,802 20-5
19-03-27 34,005,404,76-- -- ----5,405,254 23-4
19-03-27 36,004,553,78-- -- --------2 18-5
19-03-27 38,003,602,99-- -- ----3,603,601 7-5
19-03-27 40,002,102,36-0,26 -11,0% ----2,102,101 22-5
19-03-27 42,002,101,88-- -- ----2,102,0522 7-5
19-03-27945,001,251,28-0,10 -7,8% ----1,251,251 22-5
19-03-27 50,000,800,72-- -- ----0,800,8010 7-5
19-03-27 55,000,420,40-- -- ----0,420,422 15-5
18-06-27 10,00--25,38-- -- --------0 --
18-06-27 12,00--23,39-- -- --------0 --
18-06-27 14,0016,6121,41-0,50 -2,3% ----16,6116,611 26-1
18-06-27 16,0015,0019,44-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2517,51-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4015,64-- -- ----15,4015,401 22-4
18-06-27 22,0014,9513,82-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5012,07-- -- ----12,5012,501 18-5
18-06-27 26,0010,8710,44-- -- ----10,8710,8787 7-5
18-06-27 28,008,498,90-- -- ----8,498,492 8-5
18-06-27 30,008,737,52-- -- ----8,738,492 5-5
18-06-27 35,004,804,68-- -- ----4,804,801 19-5
18-06-27 40,002,922,80-- -- ----2,922,9212 11-5
18-06-27 45,002,101,65-- -- ----2,102,101 9-4
18-06-27 50,001,051,01-- -- ----1,051,053 22-4
18-06-27 55,000,800,59-- -- ----0,800,801 23-4
18-06-27 60,000,290,39-- -- ----0,290,291 13-3
17-12-27 15,0020,4420,42-- -- ----20,4420,441 15-4
17-12-27 16,0019,4419,46-- -- ----19,4419,441 15-4
17-12-27 18,0018,7017,55-- -- ----18,7018,702 10-4
17-12-27 20,0015,4015,72-- -- ----15,4015,402 21-5
17-12-27 22,0014,9513,98-- -- ----14,9514,802 9-4
17-12-27 24,0011,8512,35-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2510,79-- -- ----11,2511,2510 11-5
17-12-27 28,009,009,37-- -- ----9,009,002 21-5
17-12-27 30,008,108,13-- -- ----8,108,004 21-5
17-12-27 35,005,205,54-0,34 -6,1% --5,505,205,205 22-5
17-12-27 40,003,753,67+0,08 +2,2% --------2 22-5
17-12-27 45,002,152,42-0,27 -11,2% --2,952,152,151 22-5
17-12-27 50,002,051,61-- -- ----2,052,051 9-4
17-12-27 55,001,051,11-- -- ----1,051,052 17-4
17-12-27 60,000,900,77-- -- ----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?