Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 36,6836,30+0,38 +1,0% 36,8236,30434.88117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 248 (171 Calls, 77 Puts)
Totaal open interest bij opening 4.678 (2.748 Calls, 1.930 Puts)
Call / Put ratio 2,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 18,00--18,31-- -- 18,6018,90----0 --
15-05-26 20,00--16,31-- -- --------0 --
15-05-26 22,00--14,32-- -- 14,6014,90----0 --
15-05-26 23,00--13,32-- -- --------0 --
15-05-26 24,009,9512,32+0,38 +3,1% 12,6012,909,959,902 20-3
15-05-26 25,00--11,33-- -- 11,6011,90----0 --
15-05-26 26,009,1410,33-- -- ----9,149,142 16-4
15-05-26 27,008,089,34-- -- 9,609,908,088,081 16-4
15-05-26 27,50--8,85-- -- 9,109,40----0 --
15-05-26 28,007,348,35-- -- 8,608,907,347,3417 15-4
15-05-26 28,505,577,86-- -- ----5,575,575 20-3
15-05-26 29,005,157,36-- -- 7,607,905,155,156 17-4
15-05-26 29,503,556,87-- -- 7,157,403,553,5510 27-2
15-05-26 30,002,906,39-- -- 6,656,952,902,903 10-3
15-05-26 31,004,435,40-- -- ----4,434,4315 15-4
15-05-26 32,004,604,44-- -- 4,754,954,604,601 30-4
15-05-26 32,50------ -- 4,304,50----0 --
15-05-26 33,003,753,54-- -- 3,854,003,753,751 30-4
15-05-26 33,50--3,11-- -- 3,403,55----0 --
15-05-26 34,002,732,71-- -- 2,953,102,732,732 30-4
15-05-26 34,50--2,31-- -- 2,552,70----0 --
15-05-2614535,001,251,94+0,28 +14,4% ----1,251,251 22-4
15-05-26 35,50--1,61-- -- 1,801,95----0 --
15-05-26 36,001,201,35-- -- ----1,201,203 4-5
15-05-26 36,50--1,08-- -- --------0 --
15-05-26 37,000,900,86+0,04 +4,7% 0,09--0,950,902 11:17
15-05-26 37,50--0,71-- -- 0,750,90----0 --
15-05-26 38,000,550,550,00 0,0% 0,550,700,550,5520 17:01
15-05-26 38,50--0,42-- -- 0,430,55----0 --
15-05-26 39,000,280,33-0,05 -15,2% --0,750,350,2830 17:11
15-05-2611240,000,180,180,00 0,0% 0,160,260,180,1810 09:50
15-05-26 42,000,120,05-- -- 0,010,100,120,1220 24-4
15-05-26 44,000,010,01-- -- --0,060,010,011 16-4
15-05-26 46,00--0,01-- -- --------0 --
19-06-26 6,00--30,32-- -- 30,6030,90----0 --
19-06-26 7,00--29,32-- -- 29,6029,90----0 --
19-06-26 8,0022,0028,32-- -- 28,6028,9022,0022,001 12-2
19-06-26 9,00--27,33-- -- 27,6027,90----0 --
19-06-26 10,0025,4526,33-- -- ----25,4525,3035 16-4
19-06-261012,0011,5524,34+0,38 +1,6% 24,6524,9011,5511,5520 20-6
19-06-262914,0021,0022,34+0,39 +1,7% 22,6522,9021,0021,001 22-4
19-06-26 15,00--21,35-- -- 21,6521,90----0 --
19-06-26 16,0020,3520,35-- -- 20,6520,9020,3520,351 24-4
19-06-26 17,0015,5019,35-- -- 19,6519,9015,5015,501 26-2
19-06-26 18,0017,4518,36-- -- --19,9017,4517,12608 16-4
19-06-26 19,0017,9017,36-- -- ----17,9017,902 14-4
19-06-26 20,0015,1516,36-- -- ----15,1515,155 16-4
19-06-26 21,0015,8115,36-- -- 15,6515,9516,1015,813 14-4
19-06-26 22,0014,0014,37-- -- 14,6514,9514,0014,0010 23-4
19-06-26 23,0011,5913,37-- -- 13,6513,9011,5911,593 21-4
19-06-26 24,0011,2512,38-- -- ----11,2511,252 16-4
19-06-26 25,0011,4011,39-- -- 11,7011,9511,4011,403 27-4
19-06-26 26,0011,0010,41-- -- ----11,0011,001 13-4
19-06-26 27,0010,009,44+0,38 +4,0% 9,7510,0010,0010,004 13-4
19-06-26 28,008,658,48-- -- 8,759,008,658,6512 28-4
19-06-26 28,50--8,02-- -- 8,308,55----0 --
19-06-26 29,005,357,53-- -- 7,808,055,355,3510 20-3
19-06-26 29,50--7,07-- -- 7,307,55----0 --
19-06-26 30,006,956,59+0,36 +5,5% 6,857,106,956,952 11:54
19-06-26 31,004,355,68-- -- 5,956,154,354,352 17-4
19-06-26 32,005,354,79-- -- ----5,405,355 13-4
19-06-26 33,004,103,97-- -- ----4,104,1010 4-5
19-06-26 34,003,153,20-- -- 3,403,553,153,1510 29-4
19-06-26 35,002,702,52+0,18 +7,1% 2,702,852,702,701 15:00
19-06-26 36,002,001,94+0,06 +3,1% 2,102,202,002,0010 10:33
19-06-26 37,001,501,46-- -- 1,551,701,501,502 4-5
19-06-26 38,001,251,08+0,17 +15,7% ----1,251,255 16:16
19-06-26 39,000,850,78+0,07 +9,0% 0,800,950,850,852 11:41
19-06-26 40,000,500,56-- -- 0,550,700,500,503 4-5
19-06-26 42,000,260,27-- -- 0,270,350,260,262 23-4
19-06-26 44,000,150,12-- -- ----0,150,152 8-4
19-06-26 45,000,240,07-- -- 0,070,140,240,241 7-4
19-06-26 46,00--0,05-- -- --------0 --
19-06-26 50,00--0,01-- -- --0,05----0 --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 20,00--16,40-- -- 16,7016,95----0 --
17-07-26 22,00--14,41-- -- 14,7015,00----0 --
17-07-26 24,00--12,43-- -- --------0 --
17-07-26 25,00--11,45-- -- 11,8012,05----0 --
17-07-26 26,00--10,47-- -- 10,8011,05----0 --
17-07-26 27,00--9,51-- -- 9,8510,10----0 --
17-07-26 28,00--8,57-- -- --------0 --
17-07-26 29,00--7,65-- -- 7,958,20----0 --
17-07-26 29,50--7,21-- -- 7,507,70----0 --
17-07-26 30,00--6,76-- -- 7,007,25----0 --
17-07-26 31,00--5,90-- -- --------0 --
17-07-26 32,00--5,04-- -- 5,255,45----0 --
17-07-26 33,00--4,23-- -- 4,454,65----0 --
17-07-26 34,003,403,53-- -- 3,703,853,403,403 23-4
17-07-26 35,002,152,87-- -- ----2,152,102 22-4
17-07-26 36,002,252,30-- -- 2,452,602,252,2510 29-4
17-07-26 37,001,901,84+0,06 +3,3% 1,952,051,901,9010 09:18
17-07-26 38,000,851,42-- -- 1,501,650,850,851 21-4
17-07-26 39,00--1,10-- -- 1,151,30----0 --
17-07-26440,001,050,84+0,08 +9,5% --1,101,051,054 27-4
17-07-26 42,000,500,47-- -- 0,490,600,500,5011 4-5
17-07-26 44,00--0,25-- -- 0,260,33----0 --
17-07-26 46,00--0,13-- -- --------0 --
18-09-26 6,00--30,34-- -- 30,6530,90----0 --
18-09-26 7,00--29,35-- -- 29,6529,90----0 --
18-09-26 8,00--28,36-- -- 28,6528,90----0 --
18-09-26 9,00--27,36-- -- --------0 --
18-09-26 10,0014,7026,37-11,67 -44,3% 26,6526,9014,7014,705 1-12
18-09-26 12,00--24,38-- -- 24,6524,90----0 --
18-09-26 14,00--22,40-- -- 22,7022,95----0 --
18-09-26 15,009,9321,40-11,47 -53,6% ----9,939,931 27-11
18-09-26 16,005,7520,41-14,66 -71,8% ----5,755,751 13-10
18-09-26 17,0011,6119,42-- -- 19,7019,9511,6111,615 15-1
18-09-26 18,00--18,43-- -- 18,7019,00----0 --
18-09-26 19,005,6017,44-11,84 -67,9% 17,7518,005,605,601 18-12
18-09-26 20,0015,6316,46-- -- ----15,6315,6314 15-4
18-09-26 21,0013,8515,49-- -- 15,7516,0513,8513,851 27-3
18-09-26 22,0014,9514,51-- -- 14,8015,0514,9514,953 13-4
18-09-26 23,0010,8313,54-- -- 13,8014,1010,8310,835 20-3
18-09-26 24,0011,1212,56-- -- ----11,1711,127 16-4
18-09-26 25,009,7011,60-- -- ----9,709,702 20-4
18-09-26 26,009,2210,65-- -- 10,9511,159,229,19326 16-4
18-09-26 27,008,459,71-- -- ----8,458,452 16-4
18-09-2628328,007,398,81+0,36 +4,1% 9,109,357,397,392 16-4
18-09-263229,006,877,93+0,35 +4,4% 8,208,406,876,873 15-4
18-09-26 30,007,407,05-- -- 7,307,557,537,406 13-4
18-09-26 32,005,905,49-- -- 5,705,905,905,901 24-4
18-09-26 34,003,854,08-- -- 4,304,503,853,859 23-4
18-09-26 35,003,653,49+0,16 +4,6% 3,703,853,653,6512 14:52
18-09-26 36,002,972,96-- -- 3,153,302,972,972 30-4
18-09-2619138,002,372,12+0,16 +7,5% 2,252,352,372,3710 27-4
18-09-26 40,001,451,50-- -- 1,551,651,451,455 30-4
18-09-26 42,001,001,03-- -- 1,051,201,001,0034 28-4
18-09-26 45,000,650,58-- -- 0,550,700,650,655 10-4
18-09-26 50,000,180,23-- -- 0,200,290,180,1850 17-4
18-09-26 55,00--0,09-- -- 0,040,14----0 --
18-12-26 8,00--28,36-- -- 28,6028,90----0 --
18-12-26 9,00--27,37-- -- 27,6527,90----0 --
18-12-26 10,0026,4026,37-- -- 26,6526,9026,4026,401 4-5
18-12-26 12,00--24,39-- -- 24,6524,95----0 --
18-12-26 14,0010,8822,41-- -- 22,6522,9510,8810,881 7-1
18-12-26 16,0019,0020,43-- -- ----19,0019,001 17-4
18-12-264118,0017,3518,46+0,36 +2,0% 18,7019,0017,3517,3511 16-4
18-12-26 19,0018,0017,48-- -- 17,7518,0518,0018,002 27-4
18-12-26 20,0016,2016,51-- -- 16,7517,0516,2016,203 4-5
18-12-26 21,0013,5015,54-- -- ----13,5013,502 24-3
18-12-26 22,0014,4514,58-- -- ----14,8514,454 14-4
18-12-26 23,009,6513,63-- -- 13,9014,209,659,651 27-2
18-12-26 24,0012,9012,69+0,21 +1,7% 12,9513,2012,9012,901 11:07
18-12-2618325,009,7011,79+0,35 +3,0% ----9,709,701 17-4
18-12-26 26,0011,1810,89-- -- 11,1011,4011,1811,181 27-4
18-12-26 27,008,559,98-- -- 10,2510,508,558,5511 27-3
18-12-26 28,009,409,18+0,22 +2,4% 9,409,659,409,401 11:41
18-12-2631529,008,438,32+0,38 +4,6% 8,558,808,438,4340 30-4
18-12-26 30,007,507,57-- -- 7,807,957,507,501 28-4
18-12-26 32,006,256,12-- -- 6,306,556,256,251 4-5
18-12-2613934,004,254,86+0,28 +5,8% 5,005,254,254,253 22-4
18-12-26 35,004,354,32+0,03 +0,7% 4,454,654,354,352 09:47
18-12-268836,004,003,82+0,20 +5,2% ----4,004,0011 12:53
18-12-26 38,003,002,95+0,05 +1,7% 3,053,203,003,005 11:04
18-12-2669140,002,252,27-- -- 2,352,502,252,153 4-5
18-12-26 42,001,751,750,00 0,0% 1,751,951,751,751 09:47
18-12-26 45,001,221,13-- -- ----1,221,221 24-4
18-12-26 50,000,550,56-- -- 0,550,650,550,551 27-4
18-12-26 55,000,320,31-- -- 0,260,370,320,321 8-4
19-03-27 18,00--18,53-- -- 18,7519,05----0 --
19-03-27 20,00--16,62-- -- 16,8517,15----0 --
19-03-27 22,00--14,75-- -- --------0 --
19-03-27 24,00--12,96-- -- 13,2013,45----0 --
19-03-27 26,009,7511,24-- -- 11,5011,709,759,755 17-4
19-03-27 27,00--10,46-- -- 10,6510,90----0 --
19-03-27 28,00--9,67-- -- --------0 --
19-03-27 29,007,658,89-- -- 9,059,307,657,6560 20-4
19-03-27 30,006,878,17-- -- 8,358,556,926,85330 16-4
19-03-27 32,005,956,81-- -- 6,957,205,955,957 15-4
19-03-27 34,005,405,60-- -- ----5,405,254 23-4
19-03-27 36,004,704,55+0,15 +3,3% 4,654,804,704,701 17:02
19-03-27 38,003,703,68-- -- 3,803,903,703,6516 4-5
19-03-27 40,003,152,96-- -- 3,053,153,153,153 10-4
19-03-27 42,002,502,35-- -- ----2,502,502 24-4
19-03-27645,001,701,69+0,06 +3,6% ----1,701,705 27-4
19-03-276150,000,800,92+0,06 +6,5% 0,901,050,800,8010 22-4
19-03-27 55,00--0,56-- -- 0,500,65----0 --
18-06-27 10,00--26,37-- -- --------0 --
18-06-27 12,00--24,39-- -- 24,6524,95----0 --
18-06-27 14,0016,6122,41+0,39 +1,7% 22,7023,0016,6116,611 26-1
18-06-27 16,0015,0020,46+0,38 +1,9% 20,7521,0515,0015,0030 28-1
18-06-27 18,0017,2518,54-- -- 18,8019,1017,2517,2513 16-4
18-06-27 20,0015,4016,65-- -- 16,9017,2015,4015,401 22-4
18-06-27 22,0014,9514,85-- -- 15,1015,3514,9514,951 4-5
18-06-2712324,0011,8013,11+0,35 +2,7% 13,3013,6011,8011,802 15-4
18-06-27 26,0011,1511,44-- -- ----11,1511,151 27-4
18-06-27 28,009,809,90-- -- ----9,859,8020 27-4
18-06-27 30,008,738,45+0,28 +3,3% 8,608,858,738,492 16:58
18-06-27 35,005,525,46-- -- ----5,525,5240 30-4
18-06-27 40,003,403,42-0,02 -0,6% 3,453,603,403,402 09:24
18-06-271045,002,102,12+0,08 +3,8% 2,102,252,102,101 9-4
18-06-27 50,001,051,25-- -- 1,251,451,051,053 22-4
18-06-27 55,000,800,79-- -- 0,750,900,800,801 23-4
18-06-27 60,000,290,50-- -- 0,470,600,290,291 13-3
17-12-27 15,0020,4421,44-- -- 21,5522,2020,4420,441 15-4
17-12-27 16,0019,4420,47-- -- ----19,4419,441 15-4
17-12-27 18,0018,7018,58-- -- 18,7019,3018,7018,702 10-4
17-12-27 20,0017,0516,74+0,31 +1,9% 16,8517,5017,0517,051 11:56
17-12-27 22,0014,9515,00-- -- 15,1015,7514,9514,802 9-4
17-12-27 24,0011,8513,37-- -- --14,4011,8511,8019 16-4
17-12-27 26,0010,5511,79-- -- 11,9012,4510,5510,5512 16-4
17-12-2728528,0010,3510,34+0,01 +0,1% 10,4010,9510,3510,355 14:46
17-12-27 30,008,449,03-- -- 9,109,608,448,445 30-4
17-12-27 35,006,436,20+0,23 +3,7% 6,256,556,806,4028 16:58
17-12-27 40,004,384,12+0,26 +6,3% 4,154,604,384,367 16:57
17-12-27 45,002,512,76-- -- ----2,512,511 30-4
17-12-27 50,002,051,86-- -- ----2,052,051 9-4
17-12-27 55,001,051,30-- -- ----1,051,052 17-4
17-12-27 60,000,360,88-- -- ----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?