Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,2036,26-0,06 -0,2% 37,0235,94375.76317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 511 (341 Calls, 170 Puts)
Totaal open interest bij opening 3.825 (1.006 Calls, 2.819 Puts)
Call / Put ratio 2,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--18,28-- -- --------0 --
15-05-26 20,00--16,29-- -- --------0 --
15-05-26 22,00--14,29-- -- --------0 --
15-05-26 23,00--13,29-- -- --------0 --
15-05-26 24,009,9512,29-- -- ----9,959,902 20-3
15-05-26 25,00--11,30-- -- --------0 --
15-05-26 26,009,1410,30-- -- ----9,149,142 16-4
15-05-26 27,008,089,31-- -- ----8,088,081 16-4
15-05-26 27,50--8,82-- -- --------0 --
15-05-26 28,007,348,33-- -- ----7,347,3417 15-4
15-05-26 28,505,577,84-- -- ----5,575,575 20-3
15-05-26 29,005,157,36-- -- ----5,155,156 17-4
15-05-26 29,503,556,87-- -- ----3,553,5510 27-2
15-05-26 30,002,906,40-- -- ----2,902,903 10-3
15-05-26 31,004,435,45-- -- ----4,434,4315 15-4
15-05-26 32,004,054,52-- -- ----4,054,051 22-4
15-05-26 33,003,103,64-- -- ----3,103,1020 23-4
15-05-26 34,003,052,82-- -- ----3,053,051 24-4
15-05-26 35,001,252,10-- -- ----1,251,251 22-4
15-05-26 36,001,901,50+0,40 +26,7% ----1,901,9021 11:36
15-05-26 37,001,301,05+0,25 +23,8% ----1,301,1544 13:05
15-05-26 38,000,600,68-0,08 -11,8% ----0,900,6014 17:29
15-05-266639,000,360,44-0,03 -6,8% --0,750,550,3631 16:22
15-05-26 40,000,350,27+0,08 +29,6% 0,07--0,350,3013 10:53
15-05-26 42,000,120,11-- -- ----0,120,1220 24-4
15-05-26 44,000,010,03-- -- ----0,010,011 16-4
15-05-26 46,00--0,01-- -- --------0 --
19-06-26 6,00--30,28-- -- --------0 --
19-06-26 7,00--29,29-- -- --------0 --
19-06-26 8,0022,0028,29-- -- ----22,0022,001 12-2
19-06-26 9,00--27,29-- -- --------0 --
19-06-26 10,0025,4526,30-- -- ----25,4525,3035 16-4
19-06-261012,0011,5524,30-0,06 -0,2% ----11,5511,5520 20-6
19-06-26 14,0021,0022,31-- -- ----21,0021,001 22-4
19-06-26 15,00--21,32-- -- --------0 --
19-06-26 16,0020,3520,32-- -- ----20,3520,351 24-4
19-06-26 17,0015,5019,32-- -- ----15,5015,501 26-2
19-06-26 18,0017,4518,33-- -- --19,9017,4517,12608 16-4
19-06-26 19,0017,9017,33-- -- ----17,9017,902 14-4
19-06-26 20,0015,1516,33-- -- ----15,1515,155 16-4
19-06-26 21,0015,8115,34-- -- ----16,1015,813 14-4
19-06-26 22,0014,0014,34-- -- ----14,0014,0010 23-4
19-06-26 23,0011,5913,35-- -- ----11,5911,593 21-4
19-06-26 24,0011,2512,36-- -- ----11,2511,252 16-4
19-06-26 25,0011,4011,38+0,02 +0,2% ----11,4011,403 09:01
19-06-26 26,0011,0010,42-- -- ----11,0011,001 13-4
19-06-26 27,0010,009,44-- -- ----10,0010,004 13-4
19-06-26228,006,608,48-0,07 -0,8% ----6,606,602 17-4
19-06-26 28,50--8,00-- -- --------0 --
19-06-26 29,005,357,53-0,08 -1,1% ----5,355,3510 20-3
19-06-26 29,50--7,06-- -- --------0 --
19-06-26 30,007,256,60+0,65 +9,8% ----7,257,2510 11:15
19-06-26 31,004,355,70-- -- ----4,354,352 17-4
19-06-26 32,005,354,83-- -- ----5,405,355 13-4
19-06-261133,003,904,02-0,08 -2,0% ----3,903,9010 16:05
19-06-26 34,003,653,25+0,40 +12,3% 1,70--3,803,6520 11:45
19-06-26 35,002,702,60-- -- ----2,702,701 24-4
19-06-26 36,002,322,01+0,31 +15,4% ----2,322,3014 11:42
19-06-26 37,001,801,56+0,24 +15,4% ----1,801,8010 11:19
19-06-26 38,001,251,16+0,09 +7,8% ----1,251,251 09:26
19-06-26 39,000,800,86-- -- ----0,800,801 24-4
19-06-26 40,000,600,61-0,01 -1,6% ----0,600,6030 16:22
19-06-26 42,000,260,33-- -- ----0,260,262 23-4
19-06-26 44,000,150,17-- -- ----0,150,152 8-4
19-06-26 45,000,240,12-- -- ----0,240,241 7-4
19-06-26 46,00--0,09-- -- --------0 --
19-06-26 50,00--0,03-- -- --------0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--16,38-- -- --------0 --
17-07-26 22,00--14,39-- -- --------0 --
17-07-26 24,00--12,42-- -- --------0 --
17-07-26 25,00--11,45-- -- --------0 --
17-07-26 26,00--10,48-- -- --------0 --
17-07-26 27,00--9,52-- -- --------0 --
17-07-26 28,00--8,58-- -- --------0 --
17-07-26 29,00--7,66-- -- --------0 --
17-07-26 29,50--7,22-- -- --------0 --
17-07-26 30,00--6,77-- -- --------0 --
17-07-26 31,00--5,92-- -- --------0 --
17-07-26 32,00--5,07-- -- --------0 --
17-07-26 33,00--4,28-- -- --------0 --
17-07-26 34,003,403,58-- -- ----3,403,403 23-4
17-07-26 35,002,152,94-- -- ----2,152,102 22-4
17-07-26 36,00--2,37-- -- --------0 --
17-07-26337,002,251,88-0,05 -2,7% ----2,252,252 10:48
17-07-26138,000,851,45-0,01 -0,7% ----0,850,851 21-4
17-07-26 39,00--1,16-- -- --------0 --
17-07-26 40,001,050,91+0,14 +15,4% ----1,051,054 10:50
17-07-26 42,00--0,52-- -- --------0 --
17-07-26 44,00--0,29-- -- --------0 --
17-07-26 46,00--0,15-- -- --------0 --
18-09-26 6,00--30,30-- -- --------0 --
18-09-26 7,00--29,31-- -- --------0 --
18-09-26 8,00--28,32-- -- --------0 --
18-09-26 9,00--27,33-- -- --------0 --
18-09-26 10,0014,7026,33-11,63 -44,2% ----14,7014,705 1-12
18-09-26 12,00--24,35-- -- --------0 --
18-09-26 14,00--22,36-- -- --------0 --
18-09-26 15,009,9321,37-11,44 -53,5% ----9,939,931 27-11
18-09-26 16,005,7520,38-14,63 -71,8% ----5,755,751 13-10
18-09-26 17,0011,6119,39-- -- ----11,6111,615 15-1
18-09-26 18,00--18,41-- -- --------0 --
18-09-26 19,005,6017,42-0,07 -0,4% ----5,605,601 18-12
18-09-26 20,0015,6316,44-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8515,46-- -- ----13,8513,851 27-3
18-09-26 22,0014,9514,49-- -- ----14,9514,953 13-4
18-09-26 23,0010,8313,52-- -- ----10,8310,835 20-3
18-09-26 24,0011,1212,55-- -- ----11,1711,127 16-4
18-09-26 25,009,7011,60-- -- ----9,709,702 20-4
18-09-26 26,009,2210,67-- -- ----9,229,19326 16-4
18-09-26 27,008,459,74-- -- ----8,458,452 16-4
18-09-26 28,007,398,84-- -- ----7,397,392 16-4
18-09-26 29,006,877,95-- -- ----6,876,873 15-4
18-09-26 30,007,407,11-- -- ----7,537,406 13-4
18-09-26 32,005,905,56-- -- ----5,905,901 24-4
18-09-26 34,003,854,18-- -- ----3,853,859 23-4
18-09-26 35,003,453,59-0,14 -3,9% ----3,453,452 17:16
18-09-26 36,003,203,05-- -- ----3,203,201 24-4
18-09-26 38,002,372,18+0,19 +8,7% ----2,372,3710 11:42
18-09-26 40,001,601,53+0,07 +4,6% ----1,601,601 09:26
18-09-26 42,001,151,06+0,09 +8,5% ----1,151,151 12:04
18-09-26 45,000,650,59-- -- ----0,650,655 10-4
18-09-265050,000,180,250,00 0,0% ----0,180,1850 17-4
18-09-26 55,00--0,10-- -- --------0 --
18-12-26 8,00--28,32-- -- --------0 --
18-12-26 9,00--27,33-- -- --------0 --
18-12-26 10,0025,3526,34-- -- ----25,4025,2065 16-4
18-12-26 12,00--24,35-- -- --------0 --
18-12-26 14,0010,8822,37-- -- ----10,8810,881 7-1
18-12-26 16,0019,0020,39-- -- ----19,0019,001 17-4
18-12-26 18,0017,3518,42-- -- ----17,3517,3511 16-4
18-12-26 19,0018,0017,44+0,56 +3,2% ----18,0018,002 10:41
18-12-26 20,0015,1516,49-- -- ----15,1515,151 17-4
18-12-26 21,0013,5015,53-- -- ----13,5013,502 24-3
18-12-262522,0014,4514,57-0,08 -0,5% ----14,8514,454 14-4
18-12-26 23,009,6513,63-- -- ----9,659,651 27-2
18-12-26 24,0011,2412,70-- -- ----11,2411,241 17-4
18-12-26 25,009,7011,81-- -- ----9,709,701 17-4
18-12-26 26,0011,1810,90+0,28 +2,6% ----11,1811,181 09:32
18-12-26 27,008,5510,03-- -- ----8,558,5511 27-3
18-12-26 28,007,509,20-- -- ----7,507,501 17-4
18-12-26 29,006,658,39-- -- ----6,656,6510 17-4
18-12-26 30,007,787,62+0,16 +2,1% ----7,787,781 09:32
18-12-26 32,006,056,19-0,14 -2,3% ----6,556,059 17:12
18-12-26 34,004,254,96-- -- ----4,254,253 22-4
18-12-26 35,004,754,37+0,38 +8,7% ----4,754,755 10:58
18-12-26 36,003,853,86-0,01 -0,3% ----4,153,853 15:39
18-12-2632038,003,002,99-0,02 -0,7% ----3,003,001 24-4
18-12-26 40,002,252,30-0,05 -2,2% 0,702,802,502,259 17:29
18-12-26 42,001,901,76-- -- ----1,901,906 24-4
18-12-26 45,001,221,16-- -- --1,501,221,221 24-4
18-12-26 50,000,550,59-0,04 -6,8% ----0,550,551 15:46
18-12-26 55,000,320,31-- -- ----0,320,321 8-4
19-03-27 18,00--18,50-- -- --------0 --
19-03-27 20,00--16,60-- -- --------0 --
19-03-27 22,00--14,75-- -- --------0 --
19-03-27 24,00--12,97-- -- --------0 --
19-03-27 26,009,7511,26-- -- ----9,759,755 17-4
19-03-27 27,00--10,46-- -- --------0 --
19-03-27 28,00--9,66-- -- --------0 --
19-03-27 29,007,658,93-- -- ----7,657,6560 20-4
19-03-27 30,006,878,20-- -- ----6,926,85330 16-4
19-03-27 32,005,956,84-- -- ----5,955,957 15-4
19-03-27 34,005,405,68-- -- ----5,405,254 23-4
19-03-27 36,003,384,61-- -- ----3,743,3811 17-4
19-03-27 38,003,453,71-0,26 -7,0% ----4,103,4038 17:01
19-03-27 40,003,152,96-- -- ----3,153,153 10-4
19-03-27 42,002,502,39-- -- ----2,502,502 24-4
19-03-27 45,001,701,700,00 0,0% ----1,701,705 15:33
19-03-276150,000,800,960,00 0,0% ----0,800,8010 22-4
19-03-27 55,00--0,56-- -- --------0 --
18-06-27 10,00--26,34-- -- --------0 --
18-06-27 12,00--24,35-- -- --------0 --
18-06-27 14,0016,6122,38-- -- ----16,6116,611 26-1
18-06-27 16,0015,0020,45-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2518,53-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4016,66-- -- ----15,4015,401 22-4
18-06-27 22,0014,9514,86-- -- ----14,9514,802 9-4
18-06-27 24,0011,8013,13-- -- ----11,8011,802 15-4
18-06-27 26,0011,1511,49-0,34 -3,0% ----11,1511,151 16:53
18-06-27 28,009,809,94-0,14 -1,4% ----9,859,8020 15:46
18-06-27 30,006,998,51-- -- ----6,996,993 21-4
18-06-27 35,005,805,48+0,32 +5,8% ----5,805,801 10:49
18-06-27 40,003,103,43-- -- ----3,103,105 23-4
18-06-27 45,002,102,15-- -- ----2,102,101 9-4
18-06-27 50,001,051,26-- -- ----1,051,053 22-4
18-06-27 55,000,800,77-- -- ----0,800,801 23-4
18-06-27 60,000,290,52-- -- ----0,290,291 13-3
17-12-27 15,0020,4421,41-- -- ----20,4420,441 15-4
17-12-27 16,0019,4420,45-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,56-0,06 -0,3% ----18,7018,702 10-4
17-12-27 20,0015,1716,74-- -- ----15,1715,172 16-4
17-12-271422,0014,9514,99-0,06 -0,4% ----14,9514,802 9-4
17-12-27 24,0011,8513,32-- -- --14,4011,8511,8019 16-4
17-12-27 26,0010,5511,80-- -- ----10,5510,5512 16-4
17-12-27 28,009,2010,33-- -- --11,309,209,205 21-4
17-12-2719630,008,359,03-0,09 -1,0% ----8,358,2019 22-4
17-12-27 35,006,256,28-- -- ----6,406,254 24-4
17-12-2723040,004,504,21-0,06 -1,4% ----4,504,504 10:58
17-12-271745,002,802,83-0,05 -1,8% ----2,802,801 24-4
17-12-27 50,002,051,91-- -- ----2,052,051 9-4
17-12-27 55,001,051,31-- -- ----1,051,052 17-4
17-12-27 60,000,360,94-- -- ----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?