Close sub menu
Opties Fugro
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Fugro* 8,888,725+0,16 +1,8% 8,998,78226.67516:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-12-2025)
Totaal volume 612 (381 Calls, 231 Puts)
Totaal open interest bij opening 31.734 (30.470 Calls, 1.264 Puts)
Call / Put ratio 1,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 2,50------ -- ---------- --
19-12-25 3,00--0,01-- -- --------0 --
19-12-25 3,50--0,01-- -- --------0 --
19-12-25 4,00--0,02-- -- --------0 --
19-12-25 4,50--0,01-- -- --------0 --
19-12-25 4,80------ -- ---------- --
19-12-2515,000,080,01-- -- ----0,080,081 15-4
19-12-25 5,20------ -- ---------- --
19-12-25 5,60--0,01-- -- --------0 --
19-12-2566,000,050,01-- -- ----0,050,051 11-7
19-12-25 6,40--0,03-- -- --------0 --
19-12-25 6,60------ -- ---------- --
19-12-25 6,80--0,06-- -- --------0 --
19-12-25167,000,080,01-- -- --0,040,080,085 3-10
19-12-2517,200,030,01-- -- ----0,030,031 24-11
19-12-25 7,40--0,01-- -- --------0 --
19-12-25 7,500,070,01-- -- ----0,070,0710 24-11
19-12-25 7,600,100,01-- -- ----0,100,102 4-11
19-12-25 7,800,050,02-- -- ----0,050,051 27-11
19-12-25 8,000,070,04+0,03 +75,0% ----0,070,0710 2-12
19-12-25 8,200,090,07-- -- ----0,100,092 28-11
19-12-251458,400,150,12+0,01 +8,3% ----0,150,151 2-12
19-12-25 8,500,130,14-0,01 -7,1% ----0,130,135 2-12
19-12-25 8,600,190,17+0,02 +11,8% ----0,190,191 2-12
19-12-25 8,800,240,24-- -- ----0,270,2410 1-12
19-12-25 9,000,450,33-- -- ----0,450,451 1-12
19-12-25 9,200,940,48-- -- ----0,940,884 25-11
19-12-25 9,400,800,65-- -- ----0,800,8020 28-11
19-12-25 9,500,800,74+0,06 +8,1% ----0,800,801 2-12
19-12-25 9,601,080,83-- -- ----1,081,0830 20-11
19-12-25 9,801,401,01-- -- ----1,401,402 3-11
19-12-25 10,001,351,21+0,14 +11,6% ----1,351,355 2-12
19-12-25 10,502,271,71-- -- ----2,272,272 11-11
19-12-25 11,002,312,21-- -- ----2,312,311 1-12
19-12-25 11,502,852,71+0,14 +5,2% ----2,852,851 2-12
19-12-25 12,003,453,21+0,24 +7,5% ----3,453,302 2-12
19-12-25 13,004,654,21-- -- ----4,654,651 4-11
19-12-25 14,005,655,21-- -- ----5,655,651 17-11
19-12-25 15,006,106,21-- -- ----6,106,101 10-10
19-12-25 16,007,507,21-- -- ----7,507,502 28-11
19-12-25 17,004,618,21-- -- ----4,614,612 9-7
19-12-25 18,009,509,21-- -- ----9,509,501 26-11
19-12-25 19,006,5010,21-- -- ----6,506,503 1-4
19-12-25 20,0010,5711,21-- -- ----10,5710,571 8-10
19-12-25 22,0011,2513,21-- -- ----11,2511,251 10-9
19-12-25 24,0012,7515,21-- -- ----12,7512,752 29-5
19-12-25 25,0014,4516,21-- -- ----14,4514,4410 28-4
19-12-25 26,0015,5017,21-- -- ----15,5015,501 15-4
19-12-25 28,0011,0219,21-- -- ----11,0210,953 7-1
19-12-25 30,0017,7021,21-- -- ----17,9517,705 27-6
16-01-26 3,00------ -- ---------- --
16-01-26 3,50------ -- ---------- --
16-01-26 4,00------ -- --------0 --
16-01-26 4,50--0,01-- -- --------0 --
16-01-26 5,00--0,01-- -- --------0 --
16-01-26 5,20--0,01-- -- --------0 --
16-01-26 5,60--0,01-- -- --------0 --
16-01-26 6,00--0,01-- -- --0,09----0 --
16-01-26 6,40--0,02-- -- --0,09----0 --
16-01-26 6,80--0,01-- -- --------0 --
16-01-26 7,00--0,01-- -- --------0 --
16-01-26 7,20--0,02-- -- --------0 --
16-01-26 7,400,060,03-- -- ----0,060,0610 25-11
16-01-2617,600,200,05+0,02 +40,0% ----0,200,201 3-11
16-01-26 7,80--0,08-- -- --------0 --
16-01-26 8,000,140,10+0,04 +40,0% ----0,140,14105 2-12
16-01-26 8,200,180,15-- -- ----0,180,18100 1-12
16-01-26 8,400,260,22-- -- ----0,260,261 28-11
16-01-26 8,600,280,30-- -- ----0,350,282 1-12
16-01-26 8,800,600,40-- -- ----0,600,601 18-11
16-01-26 9,000,890,51-- -- ----0,890,895 21-11
16-01-26 9,200,750,64-- -- ----0,750,755 25-11
16-01-26 9,400,950,78-- -- ----0,950,953 12-11
16-01-26 9,601,230,93-- -- ----1,231,231 20-10
16-01-26 9,801,251,09-- -- ----1,251,254 27-11
16-01-26 10,001,301,26+0,04 +3,2% ----1,301,301 2-12
16-01-26 11,002,352,21-- -- ----2,352,351 13-11
16-01-26 12,003,503,21-- -- ----3,503,5030 19-11
16-01-26 13,00--4,21-- -- --------0 --
20-02-26 3,00------ -- ---------- --
20-02-26 3,50------ -- ---------- --
20-02-26 4,00------ -- ---------- --
20-02-26 4,50------ -- ---------- --
20-02-26 5,00------ -- ---------- --
20-02-26 5,20------ -- ---------- --
20-02-26 5,60------ -- --------0 --
20-02-26 6,00--0,01-- -- --------0 --
20-02-26 6,40--0,02-- -- --------0 --
20-02-26 6,80--0,05-- -- --------0 --
20-02-26 7,00--0,06-- -- --------0 --
20-02-26 7,20--0,08-- -- --------0 --
20-02-26 7,40--0,11-- -- --------0 --
20-02-26 7,60--0,14-- -- --------0 --
20-02-26 7,80--0,18-- -- --------0 --
20-02-26 8,000,350,22-- -- ----0,350,351 24-11
20-02-26 8,200,340,28-- -- ----0,340,341 1-12
20-02-26 8,400,450,35-- -- ----0,450,452 26-11
20-02-26 8,60--0,46-- -- --------0 --
20-02-26 8,80--0,55-- -- --------0 --
20-02-26 9,000,750,67-- -- ----0,750,755 27-11
20-02-26 9,20--0,77-- -- --------0 --
20-02-26 9,40------ -- --------0 --
20-02-26 9,60--1,05-- -- --------0 --
20-02-26 10,001,451,36-- -- ----1,451,459 1-12
20-02-26 11,00--2,24-- -- --------0 --
20-03-26 1,50------ -- ---------- --
20-03-26 2,00------ -- ---------- --
20-03-26 2,50--0,01-- -- --------0 --
20-03-26 3,00--0,01-- -- --------0 --
20-03-26 3,50--0,01-- -- --------0 --
20-03-26 4,00--0,01-- -- --0,09----0 --
20-03-26 4,50--0,01-- -- --------0 --
20-03-26 5,00--0,02-- -- --------0 --
20-03-26 5,50--0,03-- -- --------0 --
20-03-26 6,000,070,05-- -- ----0,070,071 23-6
20-03-26 6,500,150,08-- -- ----0,150,151 7-11
20-03-26 7,000,180,14-- -- ----0,180,186 28-11
20-03-26 7,500,270,24+0,03 +12,5% ----0,270,2710 2-12
20-03-26 8,000,400,37+0,03 +8,1% ----0,400,401 2-12
20-03-26 8,500,570,570,00 0,0% ----0,570,5710 2-12
20-03-26 9,000,800,82-- -- ----0,800,801 1-12
20-03-26 9,501,201,12+0,08 +7,1% ----1,201,201 2-12
20-03-26 10,001,481,49-- -- ----1,481,481 1-12
20-03-26 11,002,402,32-- -- ----2,402,4025 1-12
20-03-26 12,003,403,23+0,17 +5,3% ----3,403,354 2-12
20-03-267113,004,754,21+0,07 +1,7% ----4,754,752 21-11
20-03-26 14,005,655,21-- -- ----5,655,653 6-11
20-03-26 15,006,406,21-- -- ----6,406,403 26-11
20-03-26 16,007,407,21-- -- ----7,457,402 12-11
20-03-26 18,007,459,21-- -- ----7,457,451 11-9
20-03-26 20,0011,0511,21-- -- ----11,0511,0520 31-10
19-06-26 1,50------ -- ---------- --
19-06-26 2,00------ -- ---------- --
19-06-26 2,50--0,01-- -- --------0 --
19-06-26 3,00--0,01-- -- --------0 --
19-06-26 3,50--0,01-- -- --------0 --
19-06-26 4,00--0,01-- -- --------0 --
19-06-26 4,500,060,03-- -- ----0,060,0623 17-9
19-06-26 5,00--0,05-- -- --------0 --
19-06-26 5,50--0,10-- -- --------0 --
19-06-26 6,000,200,15-- -- ----0,200,201 12-11
19-06-26 6,500,350,23-- -- ----0,350,35124 10-11
19-06-26 7,000,420,33-- -- ----0,420,4240 14-11
19-06-26 7,500,460,46-- -- ----0,460,466 1-12
19-06-26 8,000,650,65-- -- ----0,650,651 1-12
19-06-26 8,501,000,87-- -- ----1,001,004 25-11
19-06-26 9,001,481,12-- -- ----1,501,387 21-11
19-06-26 9,501,401,43-- -- ----1,401,4010 1-12
19-06-26 10,001,951,81-- -- ----1,951,951 26-11
19-06-26 11,002,752,59-- -- ----2,752,751 25-11
19-06-26 12,003,453,47-- -- ----3,453,4033 1-12
19-06-26 13,004,954,37-- -- ----4,954,9510 24-11
19-06-26 14,005,355,30+0,05 +0,9% ----5,505,358 2-12
19-06-26 15,006,526,26-- -- ----6,526,528 12-11
19-06-26 16,007,637,23-- -- ----7,637,631 18-11
19-06-26 18,009,709,21-- -- ----9,709,701 6-11
19-06-26 20,0011,5911,21-- -- ----11,5911,591 18-11
19-06-26 22,0012,6513,21-- -- ----12,6512,651 3-10
19-06-26 24,0013,5515,21-- -- ----13,5513,5520 10-9
19-06-26 26,0016,7017,21+0,07 +0,4% 17,1517,4516,7016,70100 23-9
19-06-26 28,00--19,21-- -- --------0 --
19-06-26 30,0019,4521,21-- -- ----19,4519,002 10-9
18-09-26 1,50------ -- --------0 --
18-09-26 2,00--0,02-- -- --------0 --
18-09-26 2,50--0,01-- -- --------0 --
18-09-26 3,00--0,01-- -- --------0 --
18-09-26 3,50--0,01-- -- --------0 --
18-09-26 4,00--0,02-- -- --------0 --
18-09-26 4,50--0,05-- -- --------0 --
18-09-26 5,000,160,12-- -- ----0,160,161 7-11
18-09-26 5,50--0,18-- -- --------0 --
18-09-26 6,000,350,25-- -- ----0,350,3510 6-11
18-09-26 6,500,400,35-- -- ----0,400,401 30-9
18-09-26 7,000,550,46-- -- ----0,550,551 27-11
18-09-26 7,500,800,65-- -- ----0,800,801 5-11
18-09-26 8,000,850,85-- -- ----0,850,851 1-12
18-09-26 8,501,121,07-- -- ----1,121,121 27-11
18-09-26 9,001,351,31+0,04 +3,1% ----1,351,351 2-12
18-09-26 9,501,761,63-- -- ----1,761,761 16-10
18-09-26 10,002,051,97+0,08 +4,1% ----2,052,0515 2-12
18-09-26 11,002,802,75+0,05 +1,8% ----2,802,801 2-12
18-09-26 12,003,903,58-- -- ----3,903,901 11-11
18-09-26 14,005,505,38+0,12 +2,2% ----5,505,505 2-12
18-09-26 16,007,357,27-- -- ----7,357,351 3-11
18-09-26 18,00--9,21-- -- --------0 --
18-12-26 4,000,120,11-- -- ----0,120,122 3-11
18-12-26 4,50--0,14-- -- --------0 --
18-12-26 5,000,250,19-- -- ----0,250,251 3-11
18-12-26 6,000,450,36-- -- ----0,460,452 11-11
18-12-26 7,000,600,62-- -- ----0,600,6010 28-11
18-12-26 8,001,101,00+0,10 +10,0% ----1,101,101 2-12
18-12-26 9,001,531,51-- -- ----1,531,532 1-12
18-12-26 10,002,252,16+0,09 +4,2% ----2,252,202 2-12
18-12-26 12,003,943,70-- -- ----4,003,945 20-11
18-12-26 14,005,755,47-- -- ----5,755,752 27-11
18-12-26 16,007,507,37-- -- ----7,507,501 12-11
18-12-26 18,009,679,29-- -- ----9,679,672 25-11
18-12-26 20,0010,6511,24-- -- ----10,6510,6510 23-9
18-12-26 25,0015,9516,21-- -- ----15,9515,9527 30-9
18-06-27 4,000,210,18-- -- ----0,210,192 3-11
18-06-27 4,50--0,24-- -- --------0 --
18-06-27 5,000,380,33-- -- ----0,380,381 3-11
18-06-27 6,000,670,57-- -- ----0,670,671 24-11
18-06-27 7,001,000,87-- -- ----1,001,005 7-11
18-06-27 8,001,451,30-- -- ----1,451,4516 25-11
18-06-27 9,002,051,83-- -- ----2,052,0578 25-11
18-06-27 10,002,842,44-- -- ----2,842,843 24-11
18-06-27 12,003,953,91+0,04 +1,0% ----3,953,9520 2-12
18-06-271.02314,005,655,63+0,05 +0,9% ----5,705,652 2-12
18-06-27 16,007,777,47-- -- ----7,777,772 25-11
18-06-27 18,007,239,36-- -- ----7,277,235 21-8
18-06-27 20,0011,6511,28-- -- ----11,6511,651 3-11
18-06-27 25,0016,5016,21-- -- ----16,5016,501 26-11
17-12-27 4,000,250,21-- -- ----0,250,251 26-11
17-12-27 4,500,380,31-- -- ----0,380,383 7-11
17-12-27 5,000,420,42-- -- ----0,420,424 6-11
17-12-27 6,000,700,72-0,02 -2,8% ----0,700,708 2-12
17-12-27 7,001,101,100,00 0,0% ----1,101,1010 2-12
17-12-27 8,001,551,57-- -- ----1,551,552 1-12
17-12-27 9,002,202,09-- -- ----2,202,202 26-11
17-12-27 10,002,952,70-- -- ----2,952,951 14-11
17-12-27 12,004,204,16-- -- ----4,204,202 27-11
17-12-27 14,006,005,78-- -- ----6,006,001 27-11
17-12-27 15,006,946,65-- -- ----6,946,941 18-11
17-12-27 16,007,657,56-- -- ----7,657,605 28-11
17-12-27 20,0011,4011,32-- -- ----11,4011,401 26-11
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?