Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 35,9635,56+0,40 +1,1% 35,9635,5648.42210:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 497 (251 Calls, 246 Puts)
Totaal open interest bij opening 5.275 (1.945 Calls, 3.330 Puts)
Call / Put ratio 1,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--16,63-- -- --------0 --
15-05-26 20,00--14,63-- -- --------0 --
15-05-26 22,00--12,63-- -- --------0 --
15-05-26 23,00--11,64-- -- --------0 --
15-05-26 24,009,9510,64-- -- ----9,959,902 20-3
15-05-26 25,00--9,65-- -- --------0 --
15-05-26 26,009,148,66+0,96 +11,1% ----9,149,142 16-4
15-05-26 27,008,087,69-- -- ----8,088,081 16-4
15-05-26 27,50--7,21-- -- --------0 --
15-05-26 28,007,346,73+0,92 +13,7% ----7,347,3417 15-4
15-05-26 28,505,576,24-- -- ----5,575,575 20-3
15-05-26 29,005,155,77-- -- ----5,155,156 17-4
15-05-26 29,503,555,30+0,89 +16,8% ----3,553,5510 27-2
15-05-26 30,002,904,84-- -- ----2,902,903 10-3
15-05-26 31,004,433,94-- -- ----4,434,4315 15-4
15-05-26 32,004,053,13+0,92 +29,4% ----4,054,051 15:41
15-05-26 33,002,152,36-- -- ----2,152,154 20-4
15-05-26 34,001,951,72+0,23 +13,4% ----1,951,802 22-4
15-05-26 35,001,251,20+0,05 +4,2% ----1,251,251 22-4
15-05-26 36,001,150,80+0,35 +43,8% ----1,150,908 16:12
15-05-26 37,000,750,54+0,21 +38,9% --1,000,750,609 15:30
15-05-26 38,000,480,33+0,15 +45,5% ----0,500,3922 17:05
15-05-26 39,000,300,22+0,08 +36,4% --0,750,300,3020 15:31
15-05-269940,000,180,14+0,07 +50,0% 0,07--0,200,1424 17:25
15-05-26 42,00--0,04-- -- --------0 --
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--28,62-- -- --------0 --
19-06-26 7,00--27,63-- -- --------0 --
19-06-26 8,0022,0026,63-- -- ----22,0022,001 12-2
19-06-26 9,00--25,63-- -- --------0 --
19-06-26 10,0025,4524,64-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5522,65-11,10 -49,0% ----11,5511,5520 20-6
19-06-26 14,0021,0020,65+0,35 +1,7% ----21,0021,001 22-4
19-06-26 15,00--19,66-- -- --------0 --
19-06-26 16,0019,0818,66-- -- ----19,0819,081 16-4
19-06-26 17,0015,5017,67-- -- ----15,5015,501 26-2
19-06-26 18,0017,4516,67-- -- ----17,4517,12608 16-4
19-06-26 19,0017,9015,67-- -- ----17,9017,902 14-4
19-06-26 20,0015,1514,68-- -- ----15,1515,155 16-4
19-06-26 21,0015,8113,69-- -- ----16,1015,813 14-4
19-06-26 22,0012,0012,70-- -- --------500 16-4
19-06-26 23,0011,5911,71-- -- ----11,5911,593 21-4
19-06-26 24,0011,2510,73-- -- ----11,2511,252 16-4
19-06-26 25,0010,309,76+0,54 +5,5% ----10,3010,301 13:36
19-06-26 26,0011,008,79-- -- ----11,0011,001 13-4
19-06-26 27,0010,007,84-- -- ----10,0010,004 13-4
19-06-26 28,006,606,90-- -- ----6,606,602 17-4
19-06-26 28,50--6,44-- -- --------0 --
19-06-26 29,005,355,99-- -- ----5,355,3510 20-3
19-06-26 29,50--5,53-- -- --------0 --
19-06-26 30,004,955,10-- -- ----4,954,9520 20-4
19-06-26 31,004,354,28-- -- ----4,354,352 17-4
19-06-26 32,005,353,47-- -- ----5,405,355 13-4
19-06-26 33,004,152,78-- -- ----4,154,151 14-4
19-06-26 34,002,002,18-- -- 1,70--2,052,005 20-4
19-06-26 35,001,801,66+0,14 +8,4% ----1,801,808 22-4
19-06-26 36,001,651,25+0,40 +32,0% ----1,651,406 15:30
19-06-26 37,000,900,95-- -- ----0,900,902 21-4
19-06-26 38,000,900,71+0,19 +26,8% ----0,900,855 15:30
19-06-26 39,000,500,500,00 0,0% ----0,500,501 22-4
19-06-26 40,000,400,35+0,05 +14,3% ----0,400,402 22-4
19-06-26 42,000,220,18+0,04 +22,2% ----0,220,221 12:48
19-06-26 44,000,150,10-- -- ----0,150,152 8-4
19-06-26 45,000,240,07-- -- ----0,240,241 7-4
19-06-26 46,00--0,04-- -- --------0 --
19-06-26 50,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--14,72-- -- --------0 --
17-07-26 22,00--12,74-- -- --------0 --
17-07-26 24,00--10,77-- -- --------0 --
17-07-26 25,00--9,81-- -- --------0 --
17-07-26 26,00--8,86-- -- --------0 --
17-07-26 27,00--7,93-- -- --------0 --
17-07-26 28,00--7,06-- -- --------0 --
17-07-26 29,00--6,17-- -- --------0 --
17-07-26 29,50--5,74-- -- --------0 --
17-07-26 30,00--5,34-- -- --------0 --
17-07-26 31,00--4,54-- -- --------0 --
17-07-26 32,00--3,79-- -- --------0 --
17-07-26 33,00--3,09-- -- --------0 --
17-07-26 34,002,292,54-- -- ----2,292,296 20-4
17-07-26 35,002,151,99+0,16 +8,0% ----2,152,102 22-4
17-07-26 36,00--1,55-- -- --------0 --
17-07-26 37,001,201,20-- -- ----1,201,201 21-4
17-07-26138,000,850,94+0,30 +31,9% ----0,850,851 21-4
17-07-26 39,00------ -- ---------- --
17-07-26 40,00--0,54-- -- --------0 --
17-07-26 42,00--0,29-- -- --------0 --
17-07-26 44,00------ -- --------0 --
18-09-26 6,00--28,65-- -- --------0 --
18-09-26 7,00--27,65-- -- --------0 --
18-09-26 8,00--26,66-- -- --------0 --
18-09-26 9,00--25,67-- -- --------0 --
18-09-26 10,0014,7024,68-9,98 -40,4% ----14,7014,705 1-12
18-09-26 12,00--22,69-- -- --------0 --
18-09-26 14,00--20,71-- -- --------0 --
18-09-26 15,009,9319,71-9,78 -49,6% ----9,939,931 27-11
18-09-26 16,005,7518,72-12,97 -69,3% ----5,755,751 13-10
18-09-26 17,0011,6117,73-- -- ----11,6111,615 15-1
18-09-26 18,00--16,75-- -- --------0 --
18-09-26 19,005,6015,78-10,18 -64,5% ----5,605,601 18-12
18-09-26 20,0015,6314,80-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8513,82+0,95 +6,9% ----13,8513,851 27-3
18-09-26 22,0014,9512,86-- -- ----14,9514,953 13-4
18-09-26 23,0010,8311,89-- -- ----10,8310,835 20-3
18-09-261124,0011,1210,95+0,92 +8,4% ----11,1711,127 16-4
18-09-26 25,009,7010,01-- -- ----9,709,702 20-4
18-09-26 26,009,229,09-- -- ----9,229,19326 16-4
18-09-26 27,008,458,20-- -- ----8,458,452 16-4
18-09-26 28,007,397,33-- -- ----7,397,392 16-4
18-09-263229,006,876,49+0,84 +12,9% ----6,876,873 15-4
18-09-26 30,007,405,72-- -- ----7,537,406 13-4
18-09-2622732,003,654,29+0,71 +16,6% ----3,703,658 17-4
18-09-26 34,003,123,11-- -- --3,903,153,124 16-4
18-09-26 35,003,102,63+0,47 +17,9% ----3,102,7017 16:05
18-09-26 36,002,202,20-- -- ----2,202,2010 21-4
18-09-26 38,001,751,54+0,21 +13,6% ----1,751,754 15:16
18-09-26 40,001,301,04+0,26 +25,0% --2,201,301,2012 15:34
18-09-26542,000,650,71+0,17 +23,9% ----0,650,653 21-4
18-09-26 45,000,650,40-- -- ----0,650,655 10-4
18-09-26 50,000,180,17-- -- ----0,180,1850 17-4
18-09-26 55,00--0,07-- -- --------0 --
18-12-26 8,00--26,66-- -- --------0 --
18-12-26 9,00--25,67-- -- --------0 --
18-12-26 10,0025,3524,68-- -- ----25,4025,2065 16-4
18-12-26 12,00--22,69-- -- --------0 --
18-12-26 14,0010,8820,71-- -- ----10,8810,881 7-1
18-12-26 16,0019,0018,73-- -- ----19,0019,001 17-4
18-12-26 18,0017,3516,78-- -- ----17,3517,3511 16-4
18-12-26 19,0013,3215,81-- -- ----13,3213,322 23-3
18-12-26 20,0015,1514,85-- -- ----15,1515,151 17-4
18-12-26 21,0013,5013,90-- -- ----13,5013,502 24-3
18-12-26 22,0014,4512,96-- -- ----14,8514,454 14-4
18-12-26 23,009,6512,03-- -- ----9,659,651 27-2
18-12-26 24,0011,2411,13-- -- ----11,2411,241 17-4
18-12-26 25,009,7010,26-- -- ----9,709,701 17-4
18-12-26 26,009,259,39-- -- ----9,259,108 20-4
18-12-26 27,008,558,56-- -- ----8,558,5511 27-3
18-12-26 28,007,507,76-- -- ----7,507,501 17-4
18-12-26 29,006,657,01-- -- ----6,656,6510 17-4
18-12-26 30,006,906,32+0,58 +9,2% --10,056,906,901 15:30
18-12-26 32,005,455,03+0,42 +8,3% ----5,455,2514 15:15
18-12-26 34,004,253,91+0,34 +8,7% ----4,254,253 22-4
18-12-2621635,003,503,41+0,53 +15,5% ----3,503,501 22-4
18-12-26 36,003,452,99+0,46 +15,4% --3,703,453,303 15:57
18-12-26 38,002,602,25+0,35 +15,6% ----2,602,603 15:29
18-12-26 40,002,001,74+0,26 +14,9% 0,702,802,001,7524 17:29
18-12-26 42,001,251,29-- -- ----1,251,252 21-4
18-12-261.23145,001,300,84+0,19 +22,6% ----1,301,301 14-4
18-12-26 50,000,400,43-- -- ----0,400,4010 21-4
18-12-26 55,000,320,22-- -- ----0,320,321 8-4
19-03-27 18,00--16,87-- -- --------0 --
19-03-27 20,00--14,99-- -- --------0 --
19-03-27 22,00--13,21-- -- --------0 --
19-03-27 24,00--11,44-- -- --------0 --
19-03-27 26,009,759,80-- -- ----9,759,755 17-4
19-03-27 27,00--9,04-- -- --------0 --
19-03-27 28,00--8,29-- -- --------0 --
19-03-27 29,007,657,58-- -- ----7,657,6560 20-4
19-03-27 30,006,876,92-- -- ----6,926,85330 16-4
19-03-27 32,005,955,72-- -- ----5,955,957 15-4
19-03-27 34,004,574,66-- -- ----4,574,5760 16-4
19-03-27 36,003,383,73-- -- ----3,743,3811 17-4
19-03-27 38,003,772,96-- -- ----3,773,772 14-4
19-03-27 40,003,152,32-- -- ----3,153,153 10-4
19-03-27 42,00--1,84-- -- --------0 --
19-03-27 45,00--1,29-- -- --------0 --
19-03-27 50,000,800,71+0,09 +12,7% ----0,800,8010 22-4
19-03-27 55,00--0,42-- -- --------0 --
18-06-27 10,00--24,68-- -- --------0 --
18-06-27 12,00--22,70-- -- --------0 --
18-06-27 14,0016,6120,74-- -- ----16,6116,611 26-1
18-06-27 16,0015,0018,81-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2516,91-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4015,09+0,31 +2,1% ----15,4015,401 22-4
18-06-27 22,0014,9513,31-- -- ----14,9514,802 9-4
18-06-2712324,0011,8011,63+0,86 +7,4% ----11,8011,802 15-4
18-06-27 26,0011,4810,05-- -- ----11,4811,484 14-4
18-06-27 28,008,758,57-- -- ----8,758,5012 16-4
18-06-27 30,006,997,23-- -- ----6,996,993 21-4
18-06-27 35,004,304,50-- -- --5,804,304,3020 20-4
18-06-27 40,002,552,78-- -- ----2,552,5520 20-4
18-06-27 45,002,101,67-- -- ----2,102,101 9-4
18-06-27 50,001,051,01+0,04 +4,0% ----1,051,053 13:04
18-06-27 55,000,500,58-- -- ----0,500,501 11-3
18-06-27 60,000,290,40-- -- ----0,290,291 13-3
17-12-27 15,0020,4419,74-- -- ----20,4420,441 15-4
17-12-27 16,0019,4418,78-- -- ----19,4419,441 15-4
17-12-27 18,0018,7016,94-- -- ----18,7018,702 10-4
17-12-27 20,0015,1715,16-- -- ----15,1715,172 16-4
17-12-27 22,0014,9513,46-- -- ----14,9514,802 9-4
17-12-27 24,0011,8511,88-- -- ----11,8511,8019 16-4
17-12-27 26,0010,5510,40-- -- ----10,5510,5512 16-4
17-12-27 28,009,209,03-- -- ----9,209,205 21-4
17-12-27 30,008,357,82+0,53 +6,8% ----8,358,2019 14:54
17-12-27 35,005,105,30-- -- ----5,225,102 21-4
17-12-27 40,003,753,51+0,24 +6,8% ----3,753,5522 15:28
17-12-27 45,002,252,30-- -- ----2,252,251 17-4
17-12-27 50,002,051,54-- -- ----2,052,051 9-4
17-12-27 55,001,051,03-- -- ----1,051,052 17-4
17-12-27 60,000,360,73-- -- ----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?