Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 34,8434,46+0,38 +1,1% 34,9834,44298.46717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 379 (336 Calls, 43 Puts)
Totaal open interest bij opening 7.194 (912 Calls, 6.282 Puts)
Call / Put ratio 7,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--28,47-- -- --------0 --
19-06-26 7,00--27,47-- -- --------0 --
19-06-26 8,0022,0026,47-- -- ----22,0022,001 12-2
19-06-26 9,00--25,47-- -- --------0 --
19-06-26 10,0025,4524,48-- -- ----25,4525,3035 16-4
19-06-26 12,0011,5522,48-10,93 -48,6% ----11,5511,5520 20-6
19-06-26 14,0021,0020,48-- -- ----21,0021,001 22-4
19-06-26 15,00--19,48-- -- --------0 --
19-06-26 16,0020,3518,49-- -- ----20,3520,351 24-4
19-06-26 17,0015,5017,49-- -- ----15,5015,501 26-2
19-06-26 18,0017,3516,49-- -- --19,9017,3517,3540 14-5
19-06-26 19,0017,9015,49-- -- ----17,9017,902 14-4
19-06-26320,0014,6514,49+0,38 +2,6% ----14,6514,653 22-5
19-06-26 21,0015,8113,49-- -- ----16,1015,813 14-4
19-06-26 22,0014,0012,50-- -- ----14,0014,0010 23-4
19-06-26 23,0012,2511,50-- -- ----12,2512,251 8-5
19-06-26 24,0011,2510,50-- -- ----11,2511,252 16-4
19-06-26 25,009,809,50+0,30 +3,2% ----9,809,7510 15:38
19-06-26 26,0011,008,51-- -- ----11,0011,001 13-4
19-06-26 27,0010,007,52-- -- ----10,0010,004 13-4
19-06-26 28,008,656,54-- -- ----8,658,6512 28-4
19-06-26 28,50--6,05-- -- --------0 --
19-06-26 29,006,805,57-- -- ----6,806,806 15-5
19-06-26 29,50--5,09-- -- --------0 --
19-06-26 30,004,774,62-- -- ----5,174,774 22-5
19-06-26 31,004,353,70-- -- ----4,354,352 17-4
19-06-26 32,005,352,86-- -- ----5,405,355 13-4
19-06-26 33,002,202,08-- -- ----2,502,203 22-5
19-06-26 34,002,251,41-- -- ----2,252,255 15-5
19-06-26 35,000,850,88-0,03 -3,4% ----0,900,8522 13:59
19-06-26 36,000,650,50+0,15 +30,0% 0,30--0,650,555 17:15
19-06-26 37,000,350,27+0,08 +29,6% 0,27--0,350,3520 15:43
19-06-26 38,000,200,15-- -- ----0,200,2010 25-5
19-06-26 39,000,100,08-- -- --0,120,100,102 25-5
19-06-26 40,000,050,04-- -- --0,160,050,052 25-5
19-06-26 42,000,120,01-- -- ----0,120,121 8-5
19-06-26 44,000,150,02-- -- ----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--0,01-- -- --------0 --
19-06-26 55,00--0,02-- -- --------0 --
17-07-26 20,00--14,53-- -- --------0 --
17-07-26 22,00--12,54-- -- --------0 --
17-07-26 24,00--10,55-- -- --------0 --
17-07-26 25,00--9,56-- -- --------0 --
17-07-26 26,00--8,59-- -- --------0 --
17-07-26 27,00--7,62-- -- --------0 --
17-07-26 28,00--6,68-- -- --------0 --
17-07-26 29,00--5,79-- -- --------0 --
17-07-26 29,50--5,32-- -- --------0 --
17-07-26 30,00--4,88-- -- --------0 --
17-07-26 31,00--4,05-- -- --------0 --
17-07-26 32,00--3,26-- -- --------0 --
17-07-26 33,003,452,53-- -- ----3,453,4510 7-5
17-07-26 34,003,451,93-- -- ----3,653,454 6-5
17-07-26 35,001,551,39-- -- ----1,551,552 25-5
17-07-26 36,000,950,96-0,01 -1,0% ----0,950,951 10:20
17-07-26 37,001,000,65-- -- --------1 25-5
17-07-26 38,000,950,46-- -- ----0,950,953 20-5
17-07-26 39,000,450,29-- -- ----0,450,455 22-5
17-07-26 40,000,230,20+0,03 +15,0% --1,100,230,231 15:44
17-07-26 42,000,180,07-- -- --0,140,180,1811 14-5
17-07-26 44,00--0,03-- -- --------0 --
17-07-26 46,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--14,58-- -- --------0 --
21-08-26 22,00--12,61-- -- --------0 --
21-08-26 24,00--10,66-- -- --------0 --
21-08-26 25,00--9,69-- -- --------0 --
21-08-26 26,00--8,74-- -- --------0 --
21-08-26 27,00--7,81-- -- --------0 --
21-08-26 28,00--6,90-- -- --------0 --
21-08-26 29,00--6,02-- -- --------0 --
21-08-26 29,50--5,61-- -- --------0 --
21-08-26 30,00--5,19-- -- --------0 --
21-08-26 31,00--4,36-- -- --------0 --
21-08-26 32,00--3,66-- -- --------0 --
21-08-26 33,00--2,99-- -- --------0 --
21-08-26 34,00--2,41-- -- --------0 --
21-08-26 35,00--1,92-- -- --------0 --
21-08-26 36,00--1,47-- -- --------2 22-5
21-08-26 37,00--1,14-- -- --------0 --
21-08-26138,001,350,85+0,16 +18,8% ----1,351,351 19-5
21-08-26 39,000,650,66-- -- ----0,650,651 25-5
21-08-26740,000,600,54+0,04 +7,4% ----0,600,601 16:28
21-08-26 42,000,400,31-- -- ----0,400,401 21-5
21-08-26 44,00--0,20-- -- --------0 --
18-09-26 6,00--28,49-- -- --------0 --
18-09-26 7,00--27,50-- -- --------0 --
18-09-26 8,00--26,50-- -- --------0 --
18-09-26 9,00--25,51-- -- --------0 --
18-09-26 10,0014,7024,51-9,81 -40,0% ----14,7014,705 1-12
18-09-26 12,00--22,52-- -- --------0 --
18-09-26 14,00--20,53-- -- --------0 --
18-09-26 15,009,9319,54-9,61 -49,2% ----9,939,931 27-11
18-09-26 16,005,7518,54-12,79 -69,0% ----5,755,751 13-10
18-09-26 17,0011,6117,55-- -- ----11,6111,615 15-1
18-09-26 18,00--16,56-- -- --------0 --
18-09-26 19,005,6015,56-9,96 -64,0% ----5,605,601 18-12
18-09-26 20,0015,0014,58-- -- ----15,0015,002 21-5
18-09-26 21,0013,8513,59-- -- ----13,8513,851 27-3
18-09-26 22,0014,9512,61-- -- ----14,9514,953 13-4
18-09-26 23,0010,8311,64-- -- ----10,8310,835 20-3
18-09-26 24,0011,1210,68-- -- ----11,1711,127 16-4
18-09-26 25,009,709,72-- -- ----9,709,702 20-4
18-09-26 26,009,228,78-- -- ----9,229,19326 16-4
18-09-26 27,008,457,85-- -- ----8,458,452 16-4
18-09-26 28,007,396,97-- -- ----7,397,392 16-4
18-09-26 29,007,146,07-- -- ----7,147,141 20-5
18-09-26 30,005,605,26-- -- ----5,605,6080 22-5
18-09-26 32,005,043,81-- -- ----5,045,044 12-5
18-09-26 34,002,802,61-- -- ----3,002,804 22-5
18-09-26 35,002,152,18-0,03 -1,4% ----2,152,153 13:32
18-09-26 36,002,251,72-- -- ----2,252,252 18-5
18-09-26 38,001,301,10-- -- ----1,301,301 22-5
18-09-26 40,001,000,69-- -- ----1,001,003 20-5
18-09-26 42,000,700,42-- -- ----0,700,701 13-5
18-09-26 45,000,650,24-- -- ----0,650,655 10-4
18-09-26 50,000,080,06+0,02 +33,3% ----0,080,082 10:32
18-09-26 55,00--0,02-- -- --------0 --
18-12-26 8,00--26,50-- -- --------0 --
18-12-26 9,00--25,51-- -- --------0 --
18-12-26 10,0024,5524,51-- -- ----24,5524,551 8-5
18-12-26 12,00--22,53-- -- --------0 --
18-12-26 14,0010,8820,54-- -- ----10,8810,881 7-1
18-12-26 16,0019,0018,55-- -- ----19,0019,001 17-4
18-12-264218,0017,0016,57+0,38 +2,3% ----17,0017,001 21-5
18-12-26 19,0018,0015,58-- -- ----18,0018,002 27-4
18-12-26 20,0016,2014,61-- -- ----16,2016,203 4-5
18-12-26 21,0013,5013,65-- -- ----13,5013,502 24-3
18-12-26 22,0014,3012,70-- -- ----14,3014,304 7-5
18-12-26 23,009,6511,78-- -- ----9,659,651 27-2
18-12-26 24,0012,9010,82-- -- ----12,9012,901 5-5
18-12-26 25,0010,459,92-- -- ----10,4510,453 21-5
18-12-26 26,009,759,05-- -- ----9,759,755 8-5
18-12-26 27,008,558,19-- -- ----8,558,5511 27-3
18-12-26 28,007,957,40-- -- ----7,957,951 11-5
18-12-26 29,008,436,60-- -- ----8,438,4340 30-4
18-12-26 30,006,255,89-- -- ----6,256,107 22-5
18-12-26 32,004,604,60-- -- ----4,604,602 25-5
18-12-26 34,004,003,47-- -- ----4,004,001 14-5
18-12-26 35,003,553,02-- -- --------2 25-5
18-12-26 36,002,652,61-- -- ----2,652,652 25-5
18-12-26 38,001,851,94-- -- ----2,001,853 25-5
18-12-26 40,001,501,40+0,10 +7,1% 0,902,501,501,408 16:27
18-12-264142,001,070,99+0,09 +9,1% ----1,071,073 22-5
18-12-26 45,001,050,60-- -- ----1,051,053 7-5
18-12-26 50,000,380,29-- -- ----0,380,3830 8-5
18-12-26 55,000,320,11-- -- ----0,320,321 8-4
19-03-27 18,00--16,63-- -- --------0 --
19-03-27 20,00--14,72-- -- --------0 --
19-03-27 22,00--12,88-- -- --------0 --
19-03-27 24,00--11,12-- -- --------0 --
19-03-27 26,009,759,45-- -- ----9,759,755 17-4
19-03-27 27,00--8,68-- -- --------0 --
19-03-27 28,00--7,93-- -- --------0 --
19-03-27 29,007,657,23-- -- ----7,657,6560 20-4
19-03-27 30,006,876,55-- -- ----6,926,85330 16-4
19-03-27 32,005,805,24-- -- ----6,305,802 20-5
19-03-276634,005,404,22+0,18 +4,3% ----5,405,254 23-4
19-03-277336,004,553,35+0,13 +3,9% --------2 18-5
19-03-27 38,003,602,65-- -- --------2 25-5
19-03-27 40,002,102,08-- -- ----2,102,101 22-5
19-03-27 42,002,101,55-- -- ----2,102,0522 7-5
19-03-27 45,001,251,05-- -- ----1,251,251 22-5
19-03-27 50,000,800,59-- -- ----0,800,8010 7-5
19-03-27 55,000,420,32-- -- ----0,420,422 15-5
18-06-27 10,00--24,51-- -- --------0 --
18-06-27 12,00--22,53-- -- --------0 --
18-06-27 14,0016,6120,54-- -- ----16,6116,611 26-1
18-06-27 16,0015,0018,57-- -- ----15,0015,0030 28-1
18-06-27 18,0017,2516,64-- -- ----17,2517,2513 16-4
18-06-27 20,0015,4014,78-- -- ----15,4015,401 22-4
18-06-27 22,0014,9512,97-- -- --16,0014,9514,951 4-5
18-06-27 24,0012,5011,28-- -- ----12,5012,501 18-5
18-06-27 26,0010,879,68-- -- ----10,8710,8787 7-5
18-06-27 28,008,498,23-- -- ----8,498,492 8-5
18-06-27 30,006,856,88-0,03 -0,4% ----6,856,852 10:34
18-06-27 35,004,804,18-- -- ----4,804,801 19-5
18-06-2767940,002,552,50+0,09 +3,6% ----2,552,45205 12:23
18-06-27 45,002,101,36-- -- ----2,102,101 9-4
18-06-27 50,001,050,81-- -- ----1,051,053 22-4
18-06-27 55,000,800,54-- -- ----0,800,801 23-4
18-06-27 60,000,290,34-- -- ----0,290,291 13-3
17-12-27 15,0020,4419,56-- -- ----20,4420,441 15-4
17-12-27 16,0019,4418,59-- -- ----19,4419,441 15-4
17-12-27 18,0018,7016,69-- -- ----18,7018,702 10-4
17-12-27 20,0015,4014,87-- -- ----15,4015,402 21-5
17-12-27 22,0014,9513,17-- -- ----14,9514,802 9-4
17-12-27 24,0011,8511,54-- -- ----11,8511,8019 16-4
17-12-27 26,0011,2510,05-- -- ----11,2511,2510 11-5
17-12-27 28,009,008,68-- -- ----9,009,002 21-5
17-12-27 30,008,107,46-- -- ----8,108,004 21-5
17-12-27 35,005,204,97-- -- --5,505,205,205 22-5
17-12-27 40,003,253,26-0,01 -0,3% ----3,253,2556 17:08
17-12-27 45,002,152,08-- -- --2,952,152,151 22-5
17-12-27 50,002,051,35-- -- ----2,052,051 9-4
17-12-27 55,001,050,94-- -- ----1,051,052 17-4
17-12-27 60,000,900,69-- -- ----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?