Close sub menu
Opties SBM Offshore (SBM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SBM Offshore* 33,3433,52-0,18 -0,5% 33,7233,18424.29917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 131 (99 Calls, 32 Puts)
Totaal open interest bij opening 3.609 (2.202 Calls, 1.407 Puts)
Call / Put ratio 3,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--27,52-- -- --------0 --
19-06-26 7,00--26,53-- -- --------0 --
19-06-26 8,0022,0025,53-- -- ----22,0022,001 12-2
19-06-26 9,00--24,53-- -- --------0 --
19-06-26 10,0025,4523,53-- -- ----25,4525,3035 16-4
19-06-26 12,0021,4021,53-- -- ----21,4021,4010 3-6
19-06-26 14,0019,8519,53-- -- ----19,8519,851 8-6
19-06-26 15,00--18,53-- -- --------0 --
19-06-26116,0020,3517,53-0,18 -1,0% ----20,3520,351 24-4
19-06-26 17,0015,5016,53-- -- ----15,5015,501 26-2
19-06-26 18,0017,3515,53-- -- --16,9017,3517,3540 14-5
19-06-26 19,0017,9014,53-- -- ----17,9017,902 14-4
19-06-26 20,0014,6513,53-- -- ----14,6514,653 22-5
19-06-26 21,0015,8112,54-- -- ----16,1015,813 14-4
19-06-26 22,0014,0011,54-- -- --------0 23-4
19-06-26 23,0012,2510,54-- -- ----12,2512,251 8-5
19-06-26 24,0011,259,54-- -- --------0 16-4
19-06-26 25,008,358,54-- -- ----8,358,351 1-6
19-06-26 26,0011,007,54-- -- ----11,0011,001 13-4
19-06-26 27,0010,006,54-- -- --------0 13-4
19-06-26 28,008,655,55-- -- --------0 28-4
19-06-26 28,50--5,05-- -- --------0 --
19-06-26 29,006,804,56-- -- ----6,806,806 15-5
19-06-26 29,50--4,08-- -- --------0 --
19-06-26 30,003,303,61-- -- ----3,303,306 4-6
19-06-26 30,50--3,14-- -- --------0 --
19-06-26 31,004,352,66-- -- ----4,354,352 17-4
19-06-26 31,50--2,22-- -- --------0 --
19-06-26 32,001,701,78-0,08 -4,5% ----1,701,701 16:44
19-06-26 32,50--1,38-- -- --------0 --
19-06-26 33,001,201,03-- -- ----1,201,201 8-6
19-06-26 33,50--0,74-- -- --------0 --
19-06-26 34,000,550,51+0,04 +7,8% ----0,550,551 15:05
19-06-26 34,50--0,35-- -- --------0 --
19-06-26 35,000,360,23-- -- ----0,360,362 8-6
19-06-26 35,50--0,15-- -- --------0 --
19-06-26 36,000,130,10-- -- 0,05--0,140,105 8-6
19-06-26 37,000,050,04-- -- ----0,050,053 4-6
19-06-26 38,000,040,02-- -- ----0,040,0421 5-6
19-06-26 39,000,100,01-- -- --------0 25-5
19-06-2612040,000,050,01-- -- --0,50----1 2-6
19-06-261642,000,020,01-- -- ----0,020,022 28-5
19-06-26244,000,15---- -- --------0 8-4
19-06-26145,000,240,01-- -- ----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--13,58-- -- --------0 --
17-07-26 22,00--11,58-- -- --------0 --
17-07-26 24,00--9,60-- -- --------0 --
17-07-26 25,00--8,61-- -- --------0 --
17-07-26 26,00--7,63-- -- --------0 --
17-07-26 27,00--6,67-- -- --------0 --
17-07-26 28,00--5,71-- -- --------0 --
17-07-26 28,50--5,24-- -- --------0 --
17-07-26 29,00--4,79-- -- --------0 --
17-07-26 29,50--4,33-- -- --------0 --
17-07-26 30,00--3,89-- -- --------0 --
17-07-26 31,00--3,05-- -- --------0 --
17-07-26 32,002,052,30-- -- ----2,052,052 28-5
17-07-26 33,001,901,67-- -- ----1,901,552 1-6
17-07-26 34,001,251,15-- -- ----1,301,2518 2-6
17-07-26 35,000,700,74-0,04 -5,4% ----0,700,7011 14:49
17-07-26 36,000,500,51-0,01 -2,0% --0,700,500,501 09:13
17-07-26 37,000,350,31-- -- ----0,420,357 8-6
17-07-26 38,000,200,19-- -- ----0,200,201 28-5
17-07-26 39,000,450,12-- -- ----0,450,455 22-5
17-07-26 40,000,120,08-- -- ----0,120,128 28-5
17-07-26 42,000,050,02-- -- --0,150,050,051 29-5
17-07-26 44,00--0,01-- -- --------0 --
17-07-26246,000,090,01-- -- ----0,090,092 7-5
21-08-26 20,00--13,61-- -- --------0 --
21-08-26 22,00--11,64-- -- --------0 --
21-08-26 24,00--9,69-- -- --------0 --
21-08-26 25,00--8,72-- -- --------0 --
21-08-26 26,00--7,77-- -- --------0 --
21-08-26 27,00--6,84-- -- --------0 --
21-08-26 28,00--5,94-- -- --------0 --
21-08-26 28,50--5,51-- -- --------0 --
21-08-26 29,00--5,08-- -- --------0 --
21-08-26 29,50--4,64-- -- --------0 --
21-08-26 30,004,654,25-- -- ----4,654,652 1-6
21-08-26 31,00--3,49-- -- --------0 --
21-08-26 32,00--2,81-- -- --------0 --
21-08-26 33,00--2,22-- -- --------0 --
21-08-26 34,001,761,71-- -- ----1,761,761 1-6
21-08-26 35,001,201,31-0,11 -8,4% ----1,201,203 09:58
21-08-26 36,000,951,00-0,05 -5,0% ----0,950,951 17:24
21-08-26 37,000,800,75-- -- ----0,800,807 8-6
21-08-26 38,000,700,56-- -- ----0,700,701 1-6
21-08-26 39,000,650,42-- -- ----0,650,651 25-5
21-08-26 40,000,300,30-- -- ----0,300,303 8-6
21-08-26 42,000,400,15-- -- --0,230,400,401 21-5
21-08-26 44,00--0,07-- -- --------0 --
18-09-26 6,00--27,55-- -- --------0 --
18-09-26 7,00--26,55-- -- --------0 --
18-09-26 8,00--25,56-- -- --------0 --
18-09-26 9,00--24,56-- -- --------0 --
18-09-26 10,0014,7023,56-8,86 -37,6% --------0 1-12
18-09-26 12,00--21,57-- -- --------0 --
18-09-26 14,00--19,58-- -- --------0 --
18-09-26 15,009,9318,59-8,66 -46,6% --------0 27-11
18-09-26 16,005,7517,59-11,84 -67,3% --------0 13-10
18-09-26 17,0011,6116,60-- -- --------0 15-1
18-09-26 18,00--15,60-- -- --------0 --
18-09-26 19,005,6014,61-9,01 -61,7% --------0 18-12
18-09-26 20,0014,1013,61-- -- --------0 27-5
18-09-26 21,0013,8512,63-- -- --------0 27-3
18-09-26 22,0014,9511,64-- -- --------0 13-4
18-09-26 23,0010,8310,67-- -- --------0 20-3
18-09-26 24,009,749,71+0,03 +0,3% ----9,749,741 14:17
18-09-26 25,009,708,75-- -- --------0 20-4
18-09-26 26,008,007,80-- -- --------0 2-6
18-09-26 27,008,456,90-- -- ----8,458,452 16-4
18-09-2628328,007,396,00-0,17 -2,8% --------0 16-4
18-09-26 29,007,145,16-- -- --------0 20-5
18-09-26 30,004,154,37-0,22 -5,0% ----4,154,1520 11:02
18-09-26 32,003,052,99-- -- ----3,403,0526 2-6
18-09-26 34,001,851,96-0,11 -5,6% ----1,851,852 11:20
18-09-26 35,001,451,54-- -- ----1,451,456 8-6
18-09-26 36,001,101,22-0,12 -9,8% ----1,101,104 10:34
18-09-2619938,000,950,75-0,07 -9,3% --1,250,950,951 1-6
18-09-26 40,000,490,47-- -- --------0 2-6
18-09-264242,000,250,27-0,02 -7,4% ----0,250,251 27-5
18-09-26 45,000,650,14-- -- --------0 10-4
18-09-26 50,000,050,02-- -- ----0,050,055 1-6
18-09-26 55,00------ -- --------0 --
18-12-26 8,00--25,56-- -- --------0 --
18-12-26 9,00--24,56-- -- --------0 --
18-12-26 10,0023,8023,57-- -- ----23,8023,801 27-5
18-12-26 12,00--21,58-- -- --------0 --
18-12-26 14,0010,8819,58-- -- ----10,8810,881 7-1
18-12-26 16,0019,0017,60-- -- ----19,0019,001 17-4
18-12-26 18,0017,0015,62-- -- ----17,0017,001 21-5
18-12-26 19,0018,0014,64-- -- --------0 27-4
18-12-26 20,0016,2013,66-- -- ----16,2016,203 4-5
18-12-26 21,0013,5012,69-- -- --------0 24-3
18-12-26 22,0012,5011,73-- -- ----12,5012,501 5-6
18-12-26 23,009,6510,79-- -- --------0 27-2
18-12-26 24,0012,909,86-- -- ----12,9012,901 5-5
18-12-26 25,0010,458,96-- -- --------0 21-5
18-12-26 26,008,708,08-- -- ----8,708,701 5-6
18-12-26 27,007,257,28-- -- --------0 2-6
18-12-26 28,005,506,48-- -- ----5,505,501 29-5
18-12-2631529,008,435,74-0,16 -2,8% ----8,438,4340 30-4
18-12-26 30,004,855,04-0,19 -3,8% ----4,854,8512 10:42
18-12-26 32,004,103,81-- -- ----4,104,101 5-6
18-12-26 34,002,802,82-0,02 -0,7% ----2,802,802 14:55
18-12-26 35,002,602,40-- -- ----2,602,601 5-6
18-12-26 36,002,052,04+0,01 +0,5% ----2,052,0510 13:22
18-12-26 38,001,361,45-0,09 -6,2% ----1,361,367 10:19
18-12-26 40,001,201,05-- -- 0,802,501,201,2042 5-6
18-12-26 42,000,600,76-- -- --------0 29-5
18-12-26 45,000,600,44-- -- ----0,600,6017 27-5
18-12-2613050,000,200,20-0,02 -10,0% ----0,200,201 5-6
18-12-26 55,000,320,11-- -- --------0 8-4
19-03-27 16,00--17,62-- -- --------0 --
19-03-27 18,00--15,67-- -- --------0 --
19-03-27 20,00--13,77-- -- --------0 --
19-03-27 22,00--11,94-- -- --------0 --
19-03-27 24,00--10,20-- -- --------0 --
19-03-27 26,009,758,57-- -- ----9,759,755 17-4
19-03-27 27,00--7,79-- -- --------0 --
19-03-27 28,00--7,06-- -- --------0 --
19-03-276029,007,656,38-0,17 -2,7% ----7,657,6560 20-4
19-03-2733130,005,695,72-0,13 -2,3% ----5,695,691 14:17
19-03-27 32,004,904,54-- -- ----4,904,907 2-6
19-03-27 34,003,653,57-- -- ----3,653,653 3-6
19-03-27 36,004,552,76-- -- --------2 18-5
19-03-27 38,002,122,13-- -- ----2,122,124 2-6
19-03-27 40,001,451,62-- -- ----1,451,406 29-5
19-03-27 42,001,451,25-- -- ----1,451,454 1-6
19-03-27 45,001,250,86-- -- ----1,251,251 22-5
19-03-27 50,000,500,47-- -- ----0,500,501 27-5
19-03-27 55,000,420,23-- -- ----0,420,422 15-5
18-06-27 10,00--23,57-- -- --------0 --
18-06-27 12,00--21,58-- -- --------0 --
18-06-27 14,0016,6119,59-- -- --------0 26-1
18-06-27 16,0015,0017,63-- -- --------0 28-1
18-06-27 18,0017,2515,70-- -- --------0 16-4
18-06-27 20,0015,4013,84-- -- ----15,4015,401 22-4
18-06-27 22,0014,9512,06-- -- ----14,9514,951 4-5
18-06-27 24,0012,5010,40-- -- ----12,5012,501 18-5
18-06-27 26,008,808,81-- -- ----8,808,801 8-6
18-06-27 28,007,207,38-0,18 -2,4% ----7,207,202 10:56
18-06-27 30,006,356,09-- -- ----6,356,351 5-6
18-06-27 35,003,403,57-- -- ----3,403,401 2-6
18-06-2770040,002,002,06-0,08 -3,9% ----2,002,004 10:28
18-06-27 45,001,251,16-- -- ----1,251,251 2-6
18-06-27 50,000,850,66-- -- ----0,850,851 1-6
18-06-27 55,000,800,39-- -- --------0 23-4
18-06-27 60,000,290,25-- -- ----0,290,291 13-3
17-12-27 15,0020,4418,60-- -- --------0 15-4
17-12-27 16,0019,4417,64-- -- --------0 15-4
17-12-27 18,0018,7015,75-- -- --------0 10-4
17-12-27 20,0013,3013,97-- -- --------0 28-5
17-12-27 22,0014,9512,28-- -- ----14,9514,802 9-4
17-12-27 24,0010,7010,69-- -- --------0 4-6
17-12-27 26,009,479,22-- -- --------0 2-6
17-12-27 28,008,327,88-- -- --------0 1-6
17-12-27 30,006,456,72-- -- --------0 4-6
17-12-27 35,004,254,31-0,06 -1,4% ----4,254,251 09:38
17-12-27 40,002,702,68+0,02 +0,7% ----2,702,7010 14:58
17-12-27 45,001,751,73-- -- --2,95----0 3-6
17-12-27 50,002,051,16-- -- --------0 9-4
17-12-27 55,000,800,76+0,04 +5,3% --1,250,800,805 15:00
17-12-27 60,000,900,53-- -- --------0 29-5
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?