Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: mandag 23. april
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Kurs i underliggende papir SUBC (Subsea 7)
Siste Endring Endr% Kjøper Selger Åpning Høy Lav Forrige Volum Verdi Handler
115.800.95 0.83% 115.80 115.95 115.70118.40113.40114.853 016 017361 539 8877 677
Derivater
Ticker Type Innløsningskurs Bortfall Kjøper Selger Siste Volum  
American call
SUBC8E97-50 American call 97.5018/05-2018 18.0020.25    Handle
SUBC8E95 American call 95.0018/05-2018 20.2523.25    Handle
SUBC8E92-50 American call 92.5018/05-2018 22.0025.00    Handle
SUBC8E90 American call 90.0018/05-2018 24.5027.50    Handle
SUBC8E87-50 American call 87.5018/05-2018 27.2530.25    Handle
SUBC8E135 American call 135.0018/05-2018 0.250.85    Handle
SUBC8E132-50 American call 132.5018/05-2018 0.401.00    Handle
SUBC8E130 American call 130.0018/05-2018 0.651.25    Handle
SUBC8E127-50 American call 127.5018/05-2018 0.951.55    Handle
SUBC8E125 American call 125.0018/05-2018 1.452.052.15100 Handle
SUBC8E122-50 American call 122.5018/05-2018 2.003.25    Handle
SUBC8E120 American call 120.0018/05-2018 2.603.75    Handle
SUBC8E117-50 American call 117.5018/05-2018 3.554.80    Handle
SUBC8E115 American call 115.0018/05-2018         Handle
SUBC8E112-50 American call 112.5018/05-2018         Handle
SUBC8E110 American call 110.0018/05-2018 8.009.25    Handle
SUBC8E107-50 American call 107.5018/05-2018 9.7511.00    Handle
SUBC8E105 American call 105.0018/05-2018 11.2513.5012.75100 Handle
SUBC8E102-50 American call 102.5018/05-2018 13.5015.75    Handle
SUBC8E100 American call 100.0018/05-2018 15.7518.00    Handle
SUBC8F97-50 American call 97.5015/06-2018 18.7521.00    Handle
SUBC8F95 American call 95.0015/06-2018 20.5023.50    Handle
SUBC8F92-50 American call 92.5015/06-2018 22.7525.75    Handle
SUBC8F90 American call 90.0015/06-2018 25.2528.25    Handle
SUBC8F87-50 American call 87.5015/06-2018 27.2530.25    Handle
SUBC8F80 American call 80.0015/06-2018 34.5037.50    Handle
SUBC8F170 American call 170.0015/06-2018   0.60    Handle
SUBC8F160 American call 160.0015/06-2018 0.010.60    Handle
SUBC8F150 American call 150.0015/06-2018 0.010.60    Handle
SUBC8F145 American call 145.0015/06-2018 0.050.65    Handle
SUBC8F140 American call 140.0015/06-2018 0.350.95    Handle
SUBC8F135 American call 135.0015/06-2018 0.801.40    Handle
SUBC8F130 American call 130.0015/06-2018 1.552.15    Handle
SUBC8F127-50 American call 127.5015/06-2018 2.003.25    Handle
SUBC8F125 American call 125.0015/06-2018 2.403.65    Handle
SUBC8F122-50 American call 122.5015/06-2018 3.154.40    Handle
SUBC8F120 American call 120.0015/06-2018 4.005.20    Handle
SUBC8F117-50 American call 117.5015/06-2018         Handle
SUBC8F115 American call 115.0015/06-2018 6.407.60    Handle
SUBC8F112-50 American call 112.5015/06-2018 7.809.00    Handle
SUBC8F110 American call 110.0015/06-2018 9.2510.50    Handle
SUBC8F107-50 American call 107.5015/06-2018 10.7512.75    Handle
SUBC8F105 American call 105.0015/06-2018 12.7514.50    Handle
SUBC8F102-50 American call 102.5015/06-2018 14.5016.75    Handle
SUBC8F100 American call 100.0015/06-2018 16.5018.75    Handle
SUBC8G100 American call 100.0020/07-2018         Handle
SUBC8G102-50 American call 102.5020/07-2018         Handle
SUBC8G105 American call 105.0020/07-2018         Handle
SUBC8G107-50 American call 107.5020/07-2018         Handle
SUBC8G110 American call 110.0020/07-2018         Handle
SUBC8G112-50 American call 112.5020/07-2018         Handle
SUBC8G127-50 American call 127.5020/07-2018         Handle
SUBC8G125 American call 125.0020/07-2018         Handle
SUBC8G122-50 American call 122.5020/07-2018         Handle
SUBC8G120 American call 120.0020/07-2018         Handle
SUBC8G117-50 American call 117.5020/07-2018         Handle
SUBC8G115 American call 115.0020/07-2018         Handle
SUBC8I95 American call 95.0021/09-2018 23.0026.00    Handle
SUBC8I90 American call 90.0021/09-2018 27.0030.00    Handle
SUBC8I85 American call 85.0021/09-2018 31.2534.25    Handle
SUBC8I80 American call 80.0021/09-2018 36.0039.00    Handle
SUBC8I170 American call 170.0021/09-2018 0.200.80    Handle
SUBC8I160 American call 160.0021/09-2018 0.551.15    Handle
SUBC8I150 American call 150.0021/09-2018 1.301.90    Handle
SUBC8I140 American call 140.0021/09-2018 2.303.55    Handle
SUBC8I135 American call 135.0021/09-2018 3.254.50    Handle
SUBC8I130 American call 130.0021/09-2018 4.405.60    Handle
SUBC8I125 American call 125.0021/09-2018 6.007.20    Handle
SUBC8I120 American call 120.0021/09-2018 7.809.00    Handle
SUBC8I115 American call 115.0021/09-2018 10.0012.25    Handle
SUBC8I110 American call 110.0021/09-2018 12.5014.75    Handle
SUBC8I105 American call 105.0021/09-2018 15.7518.00    Handle
SUBC8I100 American call 100.0021/09-2018 19.2521.50    Handle
SUBC8L90 American call 90.0021/12-2018 28.7531.75    Handle
SUBC8L80 American call 80.0021/12-2018 37.0040.00    Handle
SUBC8L78 American call 78.0021/12-2018 38.7541.75    Handle
SUBC8L160 American call 160.0021/12-2018 1.602.20    Handle
SUBC8L150 American call 150.0021/12-2018 2.403.65    Handle
SUBC8L140 American call 140.0021/12-2018         Handle
SUBC8L130 American call 130.0021/12-2018 6.808.00    Handle
SUBC8L120 American call 120.0021/12-2018 10.0012.25    Handle
SUBC8L110 American call 110.0021/12-2018 15.0017.25    Handle
SUBC8L100 American call 100.0021/12-2018 21.0024.00    Handle
SUBC9C90 American call 90.0015/03-2019 30.0033.00    Handle
SUBC9C80 American call 80.0015/03-2019 37.7540.75    Handle
SUBC9C78 American call 78.0015/03-2019 39.7542.75    Handle
SUBC9C150 American call 150.0015/03-2019 3.955.20    Handle
SUBC9C140 American call 140.0015/03-2019 6.007.20    Handle
SUBC9C130 American call 130.0015/03-2019 8.7510.00    Handle
SUBC9C120 American call 120.0015/03-2019 12.0014.25    Handle
SUBC9C110 American call 110.0015/03-2019 17.0019.25    Handle
SUBC9C100 American call 100.0015/03-2019 22.7525.75    Handle
American put
SUBC8Q97-50 American put 97.5018/05-2018 0.300.90    Handle
SUBC8Q95 American put 95.0018/05-2018 0.150.75    Handle
SUBC8Q92-50 American put 92.5018/05-2018 0.050.65    Handle
SUBC8Q90 American put 90.0018/05-2018 0.010.60    Handle
SUBC8Q87-50 American put 87.5018/05-2018 0.010.60    Handle
SUBC8Q135 American put 135.0018/05-2018 18.5020.75    Handle
SUBC8Q132-50 American put 132.5018/05-2018 16.0018.25    Handle
SUBC8Q130 American put 130.0018/05-2018 13.7516.00    Handle
SUBC8Q127-50 American put 127.5018/05-2018 11.7514.00    Handle
SUBC8Q125 American put 125.0018/05-2018 10.0011.50    Handle
SUBC8Q122-50 American put 122.5018/05-2018 8.259.50    Handle
SUBC8Q120 American put 120.0018/05-2018         Handle
SUBC8Q117-50 American put 117.5018/05-2018         Handle
SUBC8Q115 American put 115.0018/05-2018 3.755.00    Handle
SUBC8Q112-50 American put 112.5018/05-2018 2.854.002.6050 Handle
SUBC8Q110 American put 110.0018/05-2018 2.103.101.9050 Handle
SUBC8Q107-50 American put 107.5018/05-2018 1.652.251.40100 Handle
SUBC8Q105 American put 105.0018/05-2018 1.151.751.00150 Handle
SUBC8Q102-50 American put 102.5018/05-2018 0.751.350.75150 Handle
SUBC8Q100 American put 100.0018/05-2018 0.501.100.8550 Handle
SUBC8R97-50 American put 97.5015/06-2018 1.001.60    Handle
SUBC8R95 American put 95.0015/06-2018 0.651.25    Handle
SUBC8R92-50 American put 92.5015/06-2018 0.451.05    Handle
SUBC8R90 American put 90.0015/06-2018 0.350.95    Handle
SUBC8R87-50 American put 87.5015/06-2018 0.200.80    Handle
SUBC8R80 American put 80.0015/06-2018 0.010.60    Handle
SUBC8R170 American put 170.0015/06-2018 52.5055.50    Handle
SUBC8R160 American put 160.0015/06-2018 42.7545.75    Handle
SUBC8R150 American put 150.0015/06-2018 33.0036.00    Handle
SUBC8R145 American put 145.0015/06-2018 28.0031.00    Handle
SUBC8R140 American put 140.0015/06-2018 23.2526.25    Handle
SUBC8R135 American put 135.0015/06-2018 19.0021.25    Handle
SUBC8R130 American put 130.0015/06-2018 15.0016.75    Handle
SUBC8R127-50 American put 127.5015/06-2018 13.0014.75    Handle
SUBC8R125 American put 125.0015/06-2018 11.0012.75    Handle
SUBC8R122-50 American put 122.5015/06-2018 9.5010.75    Handle
SUBC8R120 American put 120.0015/06-2018 8.009.25    Handle
SUBC8R117-50 American put 117.5015/06-2018 6.507.70    Handle
SUBC8R115 American put 115.0015/06-2018         Handle
SUBC8R112-50 American put 112.5015/06-2018 4.205.40    Handle
SUBC8R110 American put 110.0015/06-2018 3.354.60    Handle
SUBC8R107-50 American put 107.5015/06-2018 2.603.85    Handle
SUBC8R105 American put 105.0015/06-2018 2.003.10    Handle
SUBC8R102-50 American put 102.5015/06-2018 1.702.30    Handle
SUBC8R100 American put 100.0015/06-2018 1.351.95    Handle
SUBC8S100 American put 100.0020/07-2018         Handle
SUBC8S102-50 American put 102.5020/07-2018         Handle
SUBC8S105 American put 105.0020/07-2018         Handle
SUBC8S107-50 American put 107.5020/07-2018         Handle
SUBC8S110 American put 110.0020/07-2018         Handle
SUBC8S112-50 American put 112.5020/07-2018         Handle
SUBC8S127-50 American put 127.5020/07-2018         Handle
SUBC8S125 American put 125.0020/07-2018         Handle
SUBC8S122-50 American put 122.5020/07-2018         Handle
SUBC8S120 American put 120.0020/07-2018         Handle
SUBC8S117-50 American put 117.5020/07-2018         Handle
SUBC8S115 American put 115.0020/07-2018         Handle
SUBC8U95 American put 95.0021/09-2018 2.303.55    Handle
SUBC8U90 American put 90.0021/09-2018 1.802.40    Handle
SUBC8U85 American put 85.0021/09-2018 1.201.80    Handle
SUBC8U80 American put 80.0021/09-2018 0.751.35    Handle
SUBC8U170 American put 170.0021/09-2018 53.0056.00    Handle
SUBC8U160 American put 160.0021/09-2018 43.0046.00    Handle
SUBC8U150 American put 150.0021/09-2018 33.7536.75    Handle
SUBC8U140 American put 140.0021/09-2018 24.7527.75    Handle
SUBC8U135 American put 135.0021/09-2018 21.2523.50    Handle
SUBC8U130 American put 130.0021/09-2018 17.5019.75    Handle
SUBC8U125 American put 125.0021/09-2018 14.0016.25    Handle
SUBC8U120 American put 120.0021/09-2018 10.7513.00    Handle
SUBC8U115 American put 115.0021/09-2018 8.7510.00    Handle
SUBC8U110 American put 110.0021/09-2018 6.607.80    Handle
SUBC8U105 American put 105.0021/09-2018         Handle
SUBC8U100 American put 100.0021/09-2018 3.354.60    Handle
SUBC8X90 American put 90.0021/12-2018 2.854.10    Handle
SUBC8X80 American put 80.0021/12-2018 1.602.20    Handle
SUBC8X78 American put 78.0021/12-2018 1.402.00    Handle
SUBC8X160 American put 160.0021/12-2018 43.7546.75    Handle
SUBC8X150 American put 150.0021/12-2018 35.0038.00    Handle
SUBC8X140 American put 140.0021/12-2018 26.7529.25    Handle
SUBC8X130 American put 130.0021/12-2018 19.5021.75    Handle
SUBC8X120 American put 120.0021/12-2018 13.0015.25    Handle
SUBC8X110 American put 110.0021/12-2018 8.7510.00    Handle
SUBC8X100 American put 100.0021/12-2018         Handle
SUBC9O90 American put 90.0015/03-2019 3.955.20    Handle
SUBC9O80 American put 80.0015/03-2019 2.003.25    Handle
SUBC9O78 American put 78.0015/03-2019 2.003.25    Handle
SUBC9O150 American put 150.0015/03-2019 36.0039.00    Handle
SUBC9O140 American put 140.0015/03-2019 27.7530.75    Handle
SUBC9O130 American put 130.0015/03-2019 20.5023.50    Handle
SUBC9O120 American put 120.0015/03-2019 14.7517.00    Handle
SUBC9O110 American put 110.0015/03-2019 10.0012.25    Handle
SUBC9O100 American put 100.0015/03-2019 6.707.90    Handle
Exchange traded notes
BULL-SUBSEAX5VON Exchange traded notes     41.8642.7742.321 000 Handle
BULL-SUBSEAX3VON Exchange traded notes     76.2477.24    Handle
BULL-SUBC-X4-CZ Exchange traded notes     50.7152.34    Handle
BULL-SUBC-X3-CZ2 Exchange traded notes     7.858.04    Handle
BULL-SUBC-X2-CZ Exchange traded notes     70.9072.05    Handle
BEAR-SUBSEAX5VON Exchange traded notes     41.0441.94    Handle
BEAR-SUBSEAX3VON Exchange traded notes     76.2377.23    Handle
BEAR-SUBC-X4-CZ Exchange traded notes     2.562.65    Handle
BEAR-SUBC-X3-CZ2 Exchange traded notes     3.113.19    Handle
BEAR-SUBC-X3-CZ Exchange traded notes     0.64      Handle
BEAR-SUBC-X2-CZ Exchange traded notes     15.9616.23    Handle
BULL-SUBC-DNM Exchange traded notes   29/08-2041 10.9911.0411.365 000 Handle
BEAR-SUBC-DNM Exchange traded notes   29/08-2041 1.311.32    Handle
BULLSUBCX3NON Exchange traded notes   31/12-3999 25.7526.04    Handle
BULLSUBCX2NON Exchange traded notes   31/12-3999 35.2835.61    Handle
BULL-SUBC-X3-ND Exchange traded notes   31/12-3999 291.50294.70    Handle
BEARSUBCX3NON Exchange traded notes   31/12-3999 39.2739.72    Handle
BEARSUBCX2NON Exchange traded notes   31/12-3999 46.7447.19    Handle
BEARSUBCX1NON Exchange traded notes   31/12-3999 50.6551.05    Handle
BEAR-SUBC-X3-ND1 Exchange traded notes   31/12-3999 26.00      Handle
BEAR-SUBC-X3-ND Exchange traded notes   31/12-3999 0.46      Handle
Minifuture
MINILONGSUBCVT42 Minifuture     1.001.03    Handle
MINILONGSUBCVT41 Minifuture     1.501.53    Handle
MINILONGSUBCVT40 Minifuture     2.022.05    Handle
MINISHRTSUBCVT39 Minifuture     1.151.18    Handle
MINISHRTSUBCVT32 Minifuture     1.701.73    Handle
MINISHRTSUBCVT31 Minifuture     2.262.29    Handle
MINISHRTSUBCVT26 Minifuture     2.782.81    Handle
MINISHRTSUBCVT22 Minifuture     5.585.61    Handle
MINISHRTSUBCVT21 Minifuture     5.035.06    Handle
MINISHRTSUBCVT18 Minifuture     4.454.48    Handle
MINISHRTSUBCVT17 Minifuture     3.903.93    Handle
MINILONGSUBCVT39 Minifuture     3.593.62    Handle
MINILONGSUBCVT38 Minifuture     3.043.07    Handle
MINILONGSUBCVT12 Minifuture     2.522.55    Handle
Futures
SUBFUT8Q Futures   18/05-2018         Handle
SUBC8Q Futures   18/05-2018       99 Handle
SUBFUT8R Futures   15/06-2018         Handle
SUBC8R Futures   15/06-2018         Handle
SUBC8S Futures   20/07-2018         Handle
SUBFUT8S Futures   20/07-2018         Handle
SUBFUT8U Futures   21/09-2018         Handle
SUBC8U Futures   21/09-2018         Handle
SUBFUT8X Futures   21/12-2018         Handle
SUBC8X Futures   21/12-2018         Handle
SUBFUT9O Futures   15/03-2019         Handle
SUBC9O Futures   15/03-2019         Handle
Knockoutwarrant
B-SHRTSUB-BC-CZK Knockoutwarrant     4.384.55    Handle
B-SHRTSUB-AW-CZK Knockoutwarrant     8.388.55    Handle
B-SHRTSUB-AV-CZK Knockoutwarrant     6.376.54    Handle
B-LONGSUB-BE-CZK Knockoutwarrant     3.984.154.291 Handle
B-LONGSUB-BD-CZK Knockoutwarrant     4.995.16    Handle
B-LONGSUB-BC-CZK Knockoutwarrant     6.006.17    Handle
B-LONGSUB-BA-CZK Knockoutwarrant     7.077.24    Handle
B-LONGSUB-AZ-CZK Knockoutwarrant     8.088.25    Handle
B-LONGSUB-AY-CZK Knockoutwarrant     9.109.27    Handle
B-LONGSUB-AX-CZK Knockoutwarrant     10.1210.29    Handle
B-LONGSUB-AW-CZK Knockoutwarrant     11.1811.35    Handle
B-LONGSUB-AV-CZK Knockoutwarrant     12.2612.43    Handle
Utforming |  Hjelp |  Utskrift Ingen åpne markeder
mandag 23/04-2018 22:44:56