Forsinkede kurser. Sist oppdatert: lørdag 20. oktober  
Kurs i underliggende papir MHG (Marine Harvest)
Siste Endring Endr% Kjøper Selger Åpning Høy Lav Forrige Volum Verdi Handler
202.902.80 1.40% 202.60 202.90 200.40202.90199.30200.101 520 039306 999 4393 539
Kurs i underliggende papir MHG (Marine Harvest)
Siste Endring Endr% Kjøper Selger Åpning
202.902.80 1.40% 202.60 202.90 200.40
Høy Lav Forrige Volum Verdi Handler
202.90199.30200.101 520 039306 999 4393 539
Derivater
Ticker Type Innløsningskurs Bortfall Kjøper Selger Siste Volum  
American call
MHGAD8K225X American call 225.0016/11-2018 0.250.50    Handle
MHGAD8K220X American call 220.0016/11-2018 0.501.00    Handle
MHGAD8K215X American call 215.0016/11-2018 1.251.65    Handle
MHGAD8K210X American call 210.0016/11-2018 2.402.85    Handle
MHGAD8K205X American call 205.0016/11-2018 4.204.80    Handle
MHGAD8K200X American call 200.0016/11-2018 6.807.50    Handle
MHGAD8K197-50X American call 197.5016/11-2018 8.259.25    Handle
MHGAD8K195X American call 195.0016/11-2018 10.0011.00    Handle
MHGAD8K194-66X American call 194.6616/11-2018 10.5011.25    Handle
MHGAD8K192-19X American call 192.1916/11-2018 12.2513.25    Handle
MHGAD8K189-73X American call 189.7316/11-2018 14.2515.25    Handle
MHGAD8K187-27X American call 187.2716/11-2018 16.2517.25    Handle
MHGAD8K184-80X American call 184.8016/11-2018 18.5019.50    Handle
MHGAD8K182-34X American call 182.3416/11-2018 20.7521.75    Handle
MHGAD8K179-87X American call 179.8716/11-2018 22.0025.00    Handle
MHGAD8K177-41X American call 177.4116/11-2018 24.5027.50    Handle
MHGAD8K174-95X American call 174.9516/11-2018 26.7529.75    Handle
MHGAD8K172-48X American call 172.4816/11-2018 29.0032.00    Handle
MHGAD8K170-02X American call 170.0216/11-2018 31.5034.50    Handle
MHGAD8K167-55X American call 167.5516/11-2018 34.0037.00    Handle
MHGAD8K165-09X American call 165.0916/11-2018 36.2539.25    Handle
MHGAD8K162-63X American call 162.6316/11-2018 38.7541.75    Handle
MHGAD8K160-16X American call 160.1616/11-2018 41.2544.25    Handle
MHGAD8K197-50 American call 197.5016/11-2018         Handle
MHGAD8K195 American call 195.0016/11-2018         Handle
MHGAD8K162-50 American call 162.5016/11-2018         Handle
MHGAD8K165 American call 165.0016/11-2018         Handle
MHGAD8K175 American call 175.0016/11-2018         Handle
MHGAD8K177-50 American call 177.5016/11-2018         Handle
MHGAD8K192-50 American call 192.5016/11-2018         Handle
MHGAD8K190 American call 190.0016/11-2018         Handle
MHGAD8K187-50 American call 187.5016/11-2018         Handle
MHGAD8K185 American call 185.0016/11-2018         Handle
MHGAD8K182-50 American call 182.5016/11-2018         Handle
MHGAD8K180 American call 180.0016/11-2018         Handle
MHGAD8K167-50 American call 167.5016/11-2018         Handle
MHGAD8K170 American call 170.0016/11-2018         Handle
MHGAD8K172-50 American call 172.5016/11-2018         Handle
MHGAD8L225X American call 225.0021/12-2018 1.201.65    Handle
MHGAD8L220X American call 220.0021/12-2018 1.952.45    Handle
MHGAD8L215X American call 215.0021/12-2018 3.103.60    Handle
MHGAD8L210X American call 210.0021/12-2018 4.605.20    Handle
MHGAD8L205X American call 205.0021/12-2018 6.707.30    Handle
MHGAD8L197-50X American call 197.5021/12-2018 10.7511.50    Handle
MHGAD8L200X American call 200.0021/12-2018 9.2510.009.0050 Handle
MHGAD8L147-84X American call 147.8421/12-2018 53.7556.75    Handle
MHGAD8L142-91X American call 142.9121/12-2018 58.5061.50    Handle
MHGAD8L197-12X American call 197.1221/12-2018 11.0011.75    Handle
MHGAD8L192-19X American call 192.1921/12-2018 14.2515.25    Handle
MHGAD8L187-27X American call 187.2721/12-2018 18.0019.00    Handle
MHGAD8L182-34X American call 182.3421/12-2018 22.2523.25    Handle
MHGAD8L177-41X American call 177.4121/12-2018 26.5027.50    Handle
MHGAD8L172-48X American call 172.4821/12-2018 31.0032.00    Handle
MHGAD8L167-55X American call 167.5521/12-2018 34.5037.50    Handle
MHGAD8L162-63X American call 162.6321/12-2018 39.2542.25    Handle
MHGAD8L157-70X American call 157.7021/12-2018 44.0047.00    Handle
MHGAD8L152-77X American call 152.7721/12-2018 48.7551.75    Handle
MHGAD8L200 American call 200.0021/12-2018         Handle
MHGAD8L195 American call 195.0021/12-2018         Handle
MHGAD8L190 American call 190.0021/12-2018         Handle
MHGAD8L145 American call 145.0021/12-2018         Handle
MHGAD8L150 American call 150.0021/12-2018         Handle
MHGAD8L155 American call 155.0021/12-2018         Handle
MHGAD8L160 American call 160.0021/12-2018         Handle
MHGAD8L165 American call 165.0021/12-2018         Handle
MHGAD8L185 American call 185.0021/12-2018         Handle
MHGAD8L180 American call 180.0021/12-2018         Handle
MHGAD8L175 American call 175.0021/12-2018         Handle
MHGAD8L170 American call 170.0021/12-2018         Handle
MHGAD9A225 American call 225.0018/01-2019 2.002.70    Handle
MHGAD9A220 American call 220.0018/01-2019 2.903.50    Handle
MHGAD9A215 American call 215.0018/01-2019 4.204.80    Handle
MHGAD9A210 American call 210.0018/01-2019 5.806.50    Handle
MHGAD9A205 American call 205.0018/01-2019 7.908.75    Handle
MHGAD9A197-50 American call 197.5018/01-2019 12.0012.75    Handle
MHGAD9A195 American call 195.0018/01-2019 13.5014.50    Handle
MHGAD9A192-50 American call 192.5018/01-2019 15.2516.25    Handle
MHGAD9A190 American call 190.0018/01-2019 17.0018.00    Handle
MHGAD9A175 American call 175.0018/01-2019 28.5031.50    Handle
MHGAD9A177-50 American call 177.5018/01-2019 27.0028.25    Handle
MHGAD9A180 American call 180.0018/01-2019 25.0026.00    Handle
MHGAD9A182-50 American call 182.5018/01-2019 22.7524.00    Handle
MHGAD9A185 American call 185.0018/01-2019 20.7522.00    Handle
MHGAD9A187-50 American call 187.5018/01-2019 19.0020.00    Handle
MHGAD9A200 American call 200.0018/01-2019 10.5011.25    Handle
MHGAD9C230 American call 230.0015/03-2019 2.753.45    Handle
MHGAD9C220 American call 220.0015/03-2019 4.905.604.4040 Handle
MHGAD9C210 American call 210.0015/03-2019 8.509.00    Handle
MHGAD9C185 American call 185.0015/03-2019 22.7524.00    Handle
MHGAD9C200 American call 200.0015/03-2019 13.0013.75    Handle
MHGAD9C195 American call 195.0015/03-2019 16.0016.75    Handle
MHGAD9C190 American call 190.0015/03-2019 19.2520.25    Handle
MHGAD9C170 American call 170.0015/03-2019 35.0036.25    Handle
MHGAD9C175 American call 175.0015/03-2019 30.7531.75    Handle
MHGAD9C180 American call 180.0015/03-2019 26.7527.75    Handle
American put
MHGAD8W225X American put 225.0016/11-2018 21.2524.25    Handle
MHGAD8W220X American put 220.0016/11-2018 17.7518.75    Handle
MHGAD8W215X American put 215.0016/11-2018 13.5014.50    Handle
MHGAD8W210X American put 210.0016/11-2018 9.7510.75    Handle
MHGAD8W205X American put 205.0016/11-2018 6.707.40    Handle
MHGAD8W200X American put 200.0016/11-2018 4.405.00    Handle
MHGAD8W197-50X American put 197.5016/11-2018 3.604.10    Handle
MHGAD8W195X American put 195.0016/11-2018 2.903.35    Handle
MHGAD8W194-66X American put 194.6616/11-2018 2.803.25    Handle
MHGAD8W192-19X American put 192.1916/11-2018 2.252.65    Handle
MHGAD8W189-73X American put 189.7316/11-2018 1.802.20    Handle
MHGAD8W187-27X American put 187.2716/11-2018 1.451.85    Handle
MHGAD8W184-80X American put 184.8016/11-2018 1.151.50    Handle
MHGAD8W182-34X American put 182.3416/11-2018 0.851.35    Handle
MHGAD8W179-87X American put 179.8716/11-2018 0.701.20    Handle
MHGAD8W177-41X American put 177.4116/11-2018 0.551.05    Handle
MHGAD8W174-95X American put 174.9516/11-2018 0.501.00    Handle
MHGAD8W172-48X American put 172.4816/11-2018 0.450.70    Handle
MHGAD8W170-02X American put 170.0216/11-2018 0.400.65    Handle
MHGAD8W167-55X American put 167.5516/11-2018 0.350.60    Handle
MHGAD8W165-09X American put 165.0916/11-2018 0.250.50    Handle
MHGAD8W162-63X American put 162.6316/11-2018 0.200.45    Handle
MHGAD8W160-16X American put 160.1616/11-2018 0.200.45    Handle
MHGAD8W197-50 American put 197.5016/11-2018         Handle
MHGAD8W195 American put 195.0016/11-2018         Handle
MHGAD8W162-50 American put 162.5016/11-2018         Handle
MHGAD8W165 American put 165.0016/11-2018         Handle
MHGAD8W175 American put 175.0016/11-2018         Handle
MHGAD8W177-50 American put 177.5016/11-2018         Handle
MHGAD8W192-50 American put 192.5016/11-2018         Handle
MHGAD8W190 American put 190.0016/11-2018         Handle
MHGAD8W187-50 American put 187.5016/11-2018         Handle
MHGAD8W185 American put 185.0016/11-2018         Handle
MHGAD8W182-50 American put 182.5016/11-2018         Handle
MHGAD8W180 American put 180.0016/11-2018         Handle
MHGAD8W167-50 American put 167.5016/11-2018         Handle
MHGAD8W170 American put 170.0016/11-2018         Handle
MHGAD8W172-50 American put 172.5016/11-2018         Handle
MHGAD8X225X American put 225.0021/12-2018 23.5024.50    Handle
MHGAD8X220X American put 220.0021/12-2018 19.2520.25    Handle
MHGAD8X215X American put 215.0021/12-2018 15.5016.50    Handle
MHGAD8X210X American put 210.0021/12-2018 12.0013.00    Handle
MHGAD8X205X American put 205.0021/12-2018 9.2510.00    Handle
MHGAD8X197-50X American put 197.5021/12-2018 6.006.50    Handle
MHGAD8X200X American put 200.0021/12-2018 6.907.50    Handle
MHGAD8X167-55X American put 167.5521/12-2018 0.951.45    Handle
MHGAD8X162-63X American put 162.6321/12-2018 0.751.25    Handle
MHGAD8X157-70X American put 157.7021/12-2018 0.551.05    Handle
MHGAD8X152-77X American put 152.7721/12-2018 0.501.00    Handle
MHGAD8X147-84X American put 147.8421/12-2018 0.450.70    Handle
MHGAD8X142-91X American put 142.9121/12-2018 0.350.60    Handle
MHGAD8X197-12X American put 197.1221/12-2018 5.806.40    Handle
MHGAD8X192-19X American put 192.1921/12-2018 4.304.90    Handle
MHGAD8X187-27X American put 187.2721/12-2018 3.203.70    Handle
MHGAD8X182-34X American put 182.3421/12-2018 2.352.85    Handle
MHGAD8X177-41X American put 177.4121/12-2018 1.752.20    Handle
MHGAD8X172-48X American put 172.4821/12-2018 1.251.75    Handle
MHGAD8X200 American put 200.0021/12-2018         Handle
MHGAD8X195 American put 195.0021/12-2018         Handle
MHGAD8X190 American put 190.0021/12-2018         Handle
MHGAD8X145 American put 145.0021/12-2018         Handle
MHGAD8X150 American put 150.0021/12-2018         Handle
MHGAD8X155 American put 155.0021/12-2018         Handle
MHGAD8X160 American put 160.0021/12-2018         Handle
MHGAD8X165 American put 165.0021/12-2018         Handle
MHGAD8X185 American put 185.0021/12-2018         Handle
MHGAD8X180 American put 180.0021/12-2018         Handle
MHGAD8X175 American put 175.0021/12-2018         Handle
MHGAD8X170 American put 170.0021/12-2018         Handle
MHGAD9M225 American put 225.0018/01-2019 24.5025.50    Handle
MHGAD9M220 American put 220.0018/01-2019 20.5021.50    Handle
MHGAD9M215 American put 215.0018/01-2019 16.7517.75    Handle
MHGAD9M210 American put 210.0018/01-2019 13.2514.25    Handle
MHGAD9M205 American put 205.0018/01-2019 10.5011.5011.5050 Handle
MHGAD9M197-50 American put 197.5018/01-2019 7.207.90    Handle
MHGAD9M195 American put 195.0018/01-2019 6.407.00    Handle
MHGAD9M192-50 American put 192.5018/01-2019 5.606.20    Handle
MHGAD9M190 American put 190.0018/01-2019 4.905.50    Handle
MHGAD9M175 American put 175.0018/01-2019 2.152.70    Handle
MHGAD9M177-50 American put 177.5018/01-2019 2.453.00    Handle
MHGAD9M180 American put 180.0018/01-2019 2.853.40    Handle
MHGAD9M182-50 American put 182.5018/01-2019 3.253.85    Handle
MHGAD9M185 American put 185.0018/01-2019 3.754.30    Handle
MHGAD9M187-50 American put 187.5018/01-2019 4.304.90    Handle
MHGAD9M200 American put 200.0018/01-2019 8.259.00    Handle
MHGAD9O230 American put 230.0015/03-2019 30.2531.50    Handle
MHGAD9O220 American put 220.0015/03-2019 22.5023.50    Handle
MHGAD9O210 American put 210.0015/03-2019 15.7516.75    Handle
MHGAD9O185 American put 185.0015/03-2019 5.706.40    Handle
MHGAD9O200 American put 200.0015/03-2019 10.7511.50    Handle
MHGAD9O195 American put 195.0015/03-2019 8.509.50    Handle
MHGAD9O190 American put 190.0015/03-2019 7.007.80    Handle
MHGAD9O170 American put 170.0015/03-2019 2.803.50    Handle
MHGAD9O175 American put 175.0015/03-2019 3.604.30    Handle
MHGAD9O180 American put 180.0015/03-2019 4.505.20    Handle
Exchange traded notes
BEAR-MHG-X3-C-2 Exchange traded notes     42.5643.10    Handle
BEAR-MHG-X5-C-2 Exchange traded notes     35.2035.96    Handle
BULL-MHG-X5-C-2 Exchange traded notes     74.2875.71    Handle
BULL-MHG-X3-C-2 Exchange traded notes     66.5367.32    Handle
BEAR-MHG-X3-C Exchange traded notes     27.4827.82    Handle
BULL-MHG-X6-C Exchange traded notes     101.76104.10    Handle
BULL-MHG-X5-C Exchange traded notes     97.4099.28    Handle
BEAR-MHG-X5-C Exchange traded notes     15.4415.77    Handle
BEAR-MHG-X6-C Exchange traded notes     11.1511.4512.01  Handle
BULL-MHG-X3-C Exchange traded notes     83.0784.05    Handle
BULL-MHG-X5-VON Exchange traded notes     444.32489.65    Handle
BULL-MHG-X3-VON Exchange traded notes     309.16327.79    Handle
BULL-MHG-X3-CZ2 Exchange traded notes     20.9221.17    Handle
BULL-MHG-X2-CZ2 Exchange traded notes     18.2618.41    Handle
BEAR-MHG-X5-VON Exchange traded notes     4.354.79    Handle
BEAR-MHG-X3-VON Exchange traded notes     19.3320.48    Handle
BEAR-MHG-X3-CZ3 Exchange traded notes     1.551.57    Handle
BEAR-MHG-X3-CZ-2 Exchange traded notes     0.02      Handle
BEAR-MHG-X2-CZ2 Exchange traded notes     3.193.22    Handle
BULL-MHG-DNM Exchange traded notes   14/02-2041 222.90224.05    Handle
BEAR-MHG-DNM Exchange traded notes   14/02-2041 1.311.33    Handle
BULL-MHG-X3-DNM Exchange traded notes   04/11-2045 140.40141.45    Handle
BEAR-MHG-X3-DNM Exchange traded notes   04/11-2045 0.900.920.92160 000 Handle
SHORT-MHG-DNM Exchange traded notes   10/05-2046 11.8111.84    Handle
BULL-MHG-X3-ND1 Exchange traded notes   31/12-3999 184.75186.85    Handle
BULL-MHG-X2-ND Exchange traded notes   31/12-3999 153.10154.45    Handle
BEAR-MHG-X1-ND Exchange traded notes   31/12-3999 77.8578.35    Handle
BEAR-MHG-X2-ND Exchange traded notes   31/12-3999 59.6560.20    Handle
BEAR-MHG-X3-ND1 Exchange traded notes   31/12-3999 44.9145.44    Handle
BULLMHGX3NON Exchange traded notes   31/12-3999 127.10128.55    Handle
BULLMHGX2NON Exchange traded notes   31/12-3999 100.40101.30    Handle
BULL-MHG-X3-ND Exchange traded notes   31/12-3999 317.60      Handle
BEARMHGX3NON Exchange traded notes   31/12-3999 9.079.189.425 752 Handle
BEARMHGX2NON Exchange traded notes   31/12-3999 17.3017.46    Handle
BEARMHGX1NON Exchange traded notes   31/12-3999 30.5830.78    Handle
BEAR-MHG-X3-ND Exchange traded notes   31/12-3999 1.521.54    Handle
Minifuture
MINILONG-MHGVT60 Minifuture     3.313.53    Handle
MINILONG-MHGVT63 Minifuture     1.771.99    Handle
MINILONG-MHGVT61 Minifuture     2.793.01    Handle
MINILONG-MHGVT62 Minifuture     2.262.48    Handle
MINISHRT-MHGVT62 Minifuture     3.623.84    Handle
MINISHRT-MHGVT63 Minifuture     4.194.41    Handle
MINISHRT-MHGVT60 Minifuture     1.922.142.172 000 Handle
MINILONG-MHGVT53 Minifuture     3.794.01    Handle
MINILONG-MHGVT52 Minifuture     4.304.52    Handle
MINISHRT-MHGVT55 Minifuture             Handle
MINILONG-MHGVT49 Minifuture     4.785.00    Handle
MINILONG-MHGVT48 Minifuture     5.315.53    Handle
MINILONG-MHGVT38 Minifuture     5.796.01    Handle
MINILONG-MHGVT37 Minifuture     6.326.54    Handle
MINILONG-MHGVT33 Minifuture     6.807.02    Handle
MINILONG-MHGVT32 Minifuture     7.347.56    Handle
MINILONG-MHGVT30 Minifuture     7.868.08    Handle
MINILONG-MHGVT29 Minifuture     8.398.61    Handle
MINILONG-MHGVT26 Minifuture     8.929.14    Handle
MINILONG-MHGVT23 Minifuture     10.4810.70    Handle
MINILONG-MHG-VT3 Minifuture     9.429.64    Handle
Futures
MHGAD8WX Futures   16/11-2018         Handle
MHGFAD8WX Futures   16/11-2018         Handle
MHGAD8W Futures   16/11-2018         Handle
MHGFAD8W Futures   16/11-2018         Handle
MHGAD8XX Futures   21/12-2018         Handle
MHGFAD8XX Futures   21/12-2018         Handle
MHGAD8X Futures   21/12-2018         Handle
MHGFAD8X Futures   21/12-2018         Handle
MHGAD9M Futures   18/01-2019         Handle
MHGFAD9M Futures   18/01-2019         Handle
MHGAD9O Futures   15/03-2019         Handle
MHGFAD9O Futures   15/03-2019         Handle
Knockoutwarrant
B-LONGMHG-X-CZK Knockoutwarrant     134.47135.08    Handle
B-LONGMHG-W-CZK Knockoutwarrant     140.80141.41    Handle
B-LONGMHG-P-CZK Knockoutwarrant     17.0417.10    Handle
B-LONGMHG-F-CB Knockoutwarrant     72.4272.90    Handle
B-LONGMHG-E-CB Knockoutwarrant     76.4576.93    Handle
B-LONGMHG-D-CB Knockoutwarrant     80.5180.99    Handle
B-LONGMHG-C-CB Knockoutwarrant     84.5485.02    Handle
B-LONGMHG-B-CB Knockoutwarrant     88.5889.06    Handle
B-LONGMHG-AO-CZK Knockoutwarrant     16.3916.51    Handle
B-LONGMHG-AN-CZK Knockoutwarrant     17.4317.55    Handle
B-LONGMHG-AJ-CZK Knockoutwarrant     18.5718.69    Handle
B-LONGMHG-AG-CZK Knockoutwarrant     19.6219.74    Handle
B-LONGMHG-AF-CZK Knockoutwarrant     20.6420.76    Handle
B-LONGMHG-AE-CZK Knockoutwarrant     21.6521.77    Handle
B-LONGMHG-AD-CZK Knockoutwarrant     113.41114.02    Handle
B-LONGMHG-AC-CZK Knockoutwarrant     118.53119.14    Handle
B-LONGMHG-AB-CZK Knockoutwarrant     123.89124.50    Handle
B-LONGMHG-AA-CZK Knockoutwarrant     129.22129.83    Handle