Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 37,0035,68+1,32 +3,7% 37,0035,94495.31817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 892 (516 Calls, 376 Puts)
Totaal open interest bij opening 2.747 (1.041 Calls, 1.706 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 12,00--24,25-- -- --------0 --
17-04-26 14,00--22,25-- -- --------0 --
17-04-26 16,00--20,25-- -- --------0 --
17-04-26 18,00--18,25-- -- --------0 --
17-04-26 20,00--16,26-- -- --------0 --
17-04-26 21,00--15,27-- -- --------0 --
17-04-26 22,0012,1714,27-- -- ----12,1712,171 20-3
17-04-26 23,00--13,28-- -- --------0 --
17-04-26624,0010,3312,29-0,60 -4,9% ----10,3310,332 24-3
17-04-26 25,0011,9511,30-- -- ----11,9511,951 7-4
17-04-26 25,509,3710,80-- -- ----9,379,371 27-3
17-04-26 26,004,7510,30-- -- ----4,754,7510 16-2
17-04-26 26,504,009,81-- -- ----4,003,8030 16-2
17-04-26 27,004,309,31-- -- ----4,304,301 19-2
17-04-26 27,503,858,81-- -- ----3,853,8510 23-2
17-04-26 28,006,478,31-- -- ----6,476,4720 19-3
17-04-26 28,504,357,81-- -- ----4,354,351 10-3
17-04-26 29,005,107,31-- -- ----5,105,101 20-3
17-04-26 29,505,006,81-- -- ----5,005,001 19-3
17-04-26 30,004,556,31-- -- ----4,554,551 1-4
17-04-26 31,003,805,31-1,51 -28,4% ----3,803,8010 8-4
17-04-26 32,004,274,33-- -- ----4,274,2710 7-4
17-04-26 32,50--3,84-- -- --------0 --
17-04-26 33,002,003,36-1,36 -40,5% ----2,002,0041 8-4
17-04-26 33,50--2,88-- -- --------0 --
17-04-26 34,001,602,43-0,83 -34,2% ----1,601,1028 8-4
17-04-26 34,501,002,00-1,00 -50,0% ----1,001,005 8-4
17-04-26 35,000,701,62-0,92 -56,8% ----0,700,6512 8-4
17-04-26 35,50--1,25-- -- --------0 --
17-04-26 36,000,380,95-0,57 -60,0% ----0,380,381 8-4
17-04-26 36,500,150,72-0,57 -79,2% ----0,150,1530 8-4
17-04-26 37,000,180,51-0,33 -64,7% ----0,180,185 8-4
17-04-26 37,500,100,36-0,26 -72,2% ----0,100,101 8-4
17-04-266838,000,370,25-0,18 -72,0% ----0,400,268 7-4
17-04-26 38,50------ -- --------0 --
17-04-26 39,00--0,11-- -- --------0 --
17-04-262140,000,100,04-- -- ----0,100,1010 7-4
17-04-26 42,000,010,02-0,01 -50,0% ----0,010,011 7-4
17-04-26 44,00------ -- ---------- --
15-05-26 18,00--18,25-- -- --------0 --
15-05-26 20,00--16,25-- -- --------0 --
15-05-26 22,00--14,25-- -- --------0 --
15-05-26 23,00--13,25-- -- --------0 --
15-05-26 24,009,9512,25-- -- ----9,959,902 20-3
15-05-26 25,00--11,25-- -- --------0 --
15-05-26 26,008,3310,26-- -- ----8,338,332 24-3
15-05-26 27,007,879,26-- -- ----7,877,871 27-3
15-05-26 27,50--8,77-- -- --------0 --
15-05-26 28,003,158,27-- -- ----3,153,1510 6-3
15-05-26 28,505,577,78-- -- ----5,575,575 20-3
15-05-26 29,00--7,28-- -- --------0 --
15-05-26 29,503,556,79-- -- ----3,553,5510 27-2
15-05-26 30,002,906,31-- -- ----2,902,903 10-3
15-05-26 31,003,915,37-1,46 -27,2% ----3,913,911 8-4
15-05-262732,004,954,47-0,57 -12,8% ----4,954,951 7-4
15-05-26 33,004,123,61-- -- ----4,124,126 7-4
15-05-26 34,003,362,84-- -- ----3,363,202 7-4
15-05-26 35,001,402,23-0,83 -37,2% ----1,401,352 8-4
15-05-26 36,001,101,68-0,58 -34,5% ----1,100,9029 8-4
15-05-26 37,000,801,25-0,45 -36,0% ----0,850,6513 8-4
15-05-26 38,000,500,94-0,44 -46,8% ----0,550,504 8-4
15-05-26 39,000,760,66-- -- ----0,760,762 7-4
15-05-26 40,000,550,46-- -- ----0,550,442 7-4
15-05-26 42,00--0,23-- -- --------0 --
15-05-26 44,00--0,11-- -- --------0 --
15-05-26 46,00--0,05-- -- --------0 --
19-06-26 6,00--30,24-- -- --------0 --
19-06-26 7,00--29,24-- -- --------0 --
19-06-26 8,0022,0028,24-- -- ----22,0022,001 12-2
19-06-26 9,00--27,25-- -- --------0 --
19-06-26 10,0017,6126,25-- -- ----17,6117,612 15-1
19-06-26 12,0011,5524,25-12,70 -52,4% ----11,5511,5520 20-6
19-06-26 14,0015,3522,25-- -- ----15,3515,355 6-2
19-06-26 15,00--21,25-- -- --------0 --
19-06-26 16,0019,3020,25-0,95 -4,7% ----19,3019,301 8-4
19-06-26 17,0015,5019,25-- -- ----15,5015,501 26-2
19-06-26 18,0014,3718,25-- -- ----14,3714,372 23-3
19-06-26 19,009,4117,25-- -- ----9,419,412 15-1
19-06-2638020,0016,6016,25-0,56 -3,4% ----16,6016,6020 7-4
19-06-26 21,0011,5515,25-- -- ----11,5511,5510 12-3
19-06-26 22,0012,0014,25-- -- ----12,0012,001 19-3
19-06-26 23,009,5513,25-- -- ----9,559,558 27-2
19-06-26 24,0010,0012,26-- -- ----10,0010,002 20-3
19-06-26 25,0010,2011,26-1,06 -9,4% --15,0010,2010,201 8-4
19-06-26 26,009,0010,26-1,26 -12,3% ----9,009,0015 8-4
19-06-26 27,008,579,27-- -- ----8,578,5760 2-4
19-06-2633028,007,028,29-0,57 -6,9% ----7,026,964 8-4
19-06-26 28,50--7,81-- -- --------0 --
19-06-26 29,005,357,33-- -- ----5,355,3510 20-3
19-06-26 29,50--6,86-- -- --------0 --
19-06-26 30,005,906,40-- -- ----5,905,901 7-4
19-06-26 31,00--5,52-- -- --------0 --
19-06-26 32,003,814,69-0,88 -18,8% ----3,813,815 8-4
19-06-26133,002,623,93-0,54 -13,7% ----2,622,621 1-4
19-06-26 34,003,703,24-- -- ----3,703,704 7-4
19-06-26 35,001,802,65-0,85 -32,1% ----1,801,719 8-4
19-06-26 36,001,552,12-0,57 -26,9% ----1,851,3546 8-4
19-06-26 37,001,351,69-- -- ----1,351,352 2-4
19-06-26 38,000,751,33-0,58 -43,6% ----0,750,7510 8-4
19-06-26 39,00--1,03-- -- --------0 --
19-06-26 40,000,400,79-0,39 -49,4% ----0,400,4010 8-4
19-06-26 42,00--0,46-- -- --------0 --
19-06-26 44,000,150,26-0,11 -42,3% ----0,150,152 8-4
19-06-26 45,000,240,20-- -- ----0,240,241 7-4
19-06-26 46,00--0,17-- -- --------0 --
19-06-26 50,00--0,05-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
18-09-26 6,00--30,24-- -- --------0 --
18-09-26 7,00--29,24-- -- --------0 --
18-09-26 8,00--28,24-- -- --------0 --
18-09-26 9,00--27,25-- -- --------0 --
18-09-26 10,0014,7026,25-11,55 -44,0% ----14,7014,705 1-12
18-09-26 12,00--24,25-- -- --------0 --
18-09-26 14,00--22,25-- -- --------0 --
18-09-26 15,009,9321,25-11,32 -53,3% ----9,939,931 27-11
18-09-26 16,005,7520,25-14,50 -71,6% ----5,755,751 13-10
18-09-26 17,0011,6119,25-- -- ----11,6111,615 15-1
18-09-26 18,00--18,25-- -- --------0 --
18-09-26 19,005,6017,25-11,65 -67,5% ----5,605,601 18-12
18-09-26 20,0012,6016,25-- -- ----12,6012,601 16-3
18-09-26 21,0013,8515,25-- -- ----13,8513,851 27-3
18-09-26 22,009,1514,25-- -- ----9,159,151 27-1
18-09-26 23,0010,8313,26-- -- ----10,8310,835 20-3
18-09-26 24,0011,4512,26-- -- ----11,4511,451 2-4
18-09-26 25,008,8011,28-- -- ----8,808,804 23-3
18-09-26 26,0010,8010,33-- -- ----10,8010,801 7-4
18-09-26 27,006,149,41-- -- ----6,146,142 27-2
18-09-26 28,007,258,51-- -- ----7,257,251 26-3
18-09-26 29,004,697,66-- -- ----4,694,6910 10-3
18-09-26 30,005,676,83-1,16 -17,0% ----5,675,514 8-4
18-09-26 32,004,435,34-0,91 -17,0% ----4,434,432 8-4
18-09-26 34,004,454,06-- -- ----4,453,9517 7-4
18-09-26 35,003,153,53-0,38 -10,8% ----3,202,5023 8-4
18-09-26 36,002,303,05-0,75 -24,6% ----2,302,301 8-4
18-09-26 38,001,632,26-0,63 -27,9% ----1,701,516 8-4
18-09-26 40,001,001,61-0,61 -37,9% ----1,001,001 8-4
18-09-26 42,00--1,15-- -- --------0 --
18-09-26 45,000,230,68-- -- ----0,230,2322 27-1
18-09-26 50,00--0,29-- -- --------0 --
18-09-26 55,00--0,13-- -- --------0 --
18-12-26 8,00--28,24-- -- --------0 --
18-12-26 9,00--27,24-- -- --------0 --
18-12-26 10,0018,5026,24-- -- ----18,5018,5010 15-1
18-12-26 12,00--24,25-- -- --------0 --
18-12-26 14,0010,8822,25-- -- ----10,8810,881 7-1
18-12-26 16,0018,5020,25-1,75 -8,6% ----18,5018,501 8-4
18-12-26 18,0016,9018,25-1,35 -7,4% --18,0016,9016,901 8-4
18-12-26 19,0013,3217,25-- -- ----13,3213,322 23-3
18-12-26 20,0015,3016,25-0,95 -5,8% --16,0015,3015,0012 8-4
18-12-26 21,0013,5015,25-- -- ----13,5013,502 24-3
18-12-26 22,0012,4014,25-- -- ----12,4012,405 1-4
18-12-26 23,009,6513,28-- -- ----9,659,651 27-2
18-12-26 24,0010,7512,33-- -- ----10,7510,752 30-3
18-12-26 25,0010,6011,43-0,83 -7,3% ----10,6010,601 8-4
18-12-26 26,0010,9310,55-- -- ----10,9310,931 7-4
18-12-26 27,008,559,71-- -- ----8,558,5511 27-3
18-12-26 28,007,788,89-1,11 -12,5% ----7,787,781 8-4
18-12-26 29,006,458,10-- -- ----6,456,2527 24-3
18-12-26 30,007,657,36-- -- ----7,656,808 7-4
18-12-26 32,004,986,00-1,02 -17,0% ----4,984,852 8-4
18-12-26 34,003,814,80-0,99 -20,6% ----3,813,811 8-4
18-12-26 35,003,504,28-0,78 -18,2% ----3,503,504 8-4
18-12-26 36,002,953,80-0,85 -22,4% ----2,952,902 8-4
18-12-26 38,002,323,00-0,68 -22,7% ----2,322,321 8-4
18-12-26 40,001,902,31-0,41 -17,7% 0,85--1,901,6528 8-4
18-12-26 42,001,351,81-0,46 -25,4% ----1,351,3019 8-4
18-12-26 45,000,871,22-0,35 -28,7% ----0,870,871 8-4
18-12-26 50,000,430,63-0,20 -31,7% ----0,430,4310 8-4
18-12-26 55,000,320,34-0,02 -5,9% ----0,320,321 8-4
19-03-27 18,00--18,25-- -- --------0 --
19-03-27 20,00--16,26-- -- --------0 --
19-03-27 22,00--14,36-- -- --------0 --
19-03-27 24,00--12,59-- -- --------0 --
19-03-27 26,00--10,95-- -- --------0 --
19-03-27 27,00--10,15-- -- --------0 --
19-03-27 28,00--9,37-- -- --------0 --
19-03-27 29,007,978,65-- -- ----7,977,9760 2-4
19-03-27 30,007,107,95-0,85 -10,7% ----7,107,101 8-4
19-03-27 32,005,706,65-0,95 -14,3% ----5,705,705 8-4
19-03-27 34,004,455,48-- -- ----4,454,452 1-4
19-03-27 36,003,704,48-0,78 -17,4% ----3,703,704 8-4
19-03-27 38,002,903,66-0,76 -20,8% ----2,902,901 8-4
19-03-27 40,002,302,97-- -- ----2,302,302 1-4
19-03-27 42,00--2,39-- -- --------0 --
19-03-27 45,00--1,73-- -- --------0 --
19-03-27 50,00--0,98-- -- --------0 --
19-03-27 55,00--0,55-- -- --------0 --
18-06-27 10,00--26,24-- -- --------0 --
18-06-27 12,00--24,25-- -- --------0 --
18-06-27 14,0016,6122,25-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,25-- -- ----15,0015,0030 28-1
18-06-27 18,0012,6018,25-- -- ----12,6012,601 30-1
18-06-27 20,0015,4516,28-- -- ----15,4515,452 2-4
18-06-27 22,0014,5014,43-- -- ----15,0514,505 7-4
18-06-27 24,0011,8512,76-- -- ----11,8511,852 2-4
18-06-27 26,0011,4911,12-- -- ----11,5611,49110 7-4
18-06-27 28,008,759,61-- -- ----8,758,7540 26-3
18-06-27 30,008,178,21-- -- ----8,178,1526 7-4
18-06-27 35,004,515,33-0,82 -15,4% ----4,514,5015 8-4
18-06-27 40,002,603,37-- -- --3,302,602,605 1-4
18-06-27 45,001,102,11-- -- ----1,101,105 25-2
18-06-27 50,001,151,30-- -- ----1,151,153 31-3
18-06-27 55,000,500,80-- -- ----0,500,501 11-3
18-06-27 60,000,290,52-- -- ----0,290,291 13-3
17-12-27 15,0015,6121,25-- -- ----15,6115,611 26-1
17-12-27 16,00--20,25-- -- --------0 --
17-12-27 18,0014,3718,25-- -- ----14,3714,372 23-3
17-12-271220,0015,4016,32-0,56 -3,4% ----15,4015,401 8-4
17-12-271322,0013,7514,61-0,59 -4,0% ----13,7513,752 8-4
17-12-27 24,0012,7512,97-- -- --15,5012,7512,751 7-4
17-12-27 26,0010,3411,47-1,13 -9,9% ----10,3410,266 8-4
17-12-27 28,009,5510,04-- -- --12,209,559,551 7-4
17-12-2718330,007,808,78-0,53 -6,0% ----8,007,8065 8-4
17-12-27 35,005,356,06-0,71 -11,7% ----5,355,354 8-4
17-12-27 40,003,114,11-1,00 -24,3% --4,503,113,115 8-4
17-12-27 45,002,302,78-- -- ----2,302,3012 30-3
17-12-27 50,001,601,86-- -- ----1,601,601 26-3
17-12-27 55,00--1,27-- -- --------0 --
17-12-27 60,000,360,90-- -- ----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?