Forsinkede kurser. Sist oppdatert: torsdag 21. februar  
Kurs i underliggende papir SUBC (Subsea 7)
Siste Endring Endr% Kjøper Selger Åpning Høy Lav Forrige Volum Verdi Handler
99.84-0.16 -0.16% 99.66 99.84 99.96100.9599.02100.001 334 499133 265 4253 912
Kurs i underliggende papir SUBC (Subsea 7)
Siste Endring Endr% Kjøper Selger Åpning
99.84-0.16 -0.16% 99.66 99.84 99.96
Høy Lav Forrige Volum Verdi Handler
100.9599.02100.001 334 499133 265 4253 912
Derivater
Ticker Type Innløsningskurs Bortfall Kjøper Selger Siste Volum  
American call
SUBC9C140X American call 140.0015/03-2019   0.60    Handle
SUBC9C130X American call 130.0015/03-2019   0.60    Handle
SUBC9C120X American call 120.0015/03-2019 0.010.60    Handle
SUBC9C110X American call 110.0015/03-2019 0.400.90    Handle
SUBC9C100X American call 100.0015/03-2019 3.054.20    Handle
SUBC9C160X American call 160.0015/03-2019   0.60    Handle
SUBC9C150X American call 150.0015/03-2019   0.60    Handle
SUBC9C95-69X American call 95.6915/03-2019 5.706.90    Handle
SUBC9C86-12X American call 86.1215/03-2019 13.0015.25    Handle
SUBC9C76-56X American call 76.5615/03-2019 21.7524.75    Handle
SUBC9C74-64X American call 74.6415/03-2019 23.7526.75    Handle
SUBC9C143-54X American call 143.5415/03-2019   0.60    Handle
SUBC9C133-97X American call 133.9715/03-2019   0.60    Handle
SUBC9C124-40X American call 124.4015/03-2019 0.010.60    Handle
SUBC9C114-83X American call 114.8315/03-2019 0.130.45    Handle
SUBC9C105-26X American call 105.2615/03-2019 1.401.90    Handle
SUBC9C90 American call 90.0015/03-2019         Handle
SUBC9C80 American call 80.0015/03-2019         Handle
SUBC9C78 American call 78.0015/03-2019         Handle
SUBC9C150 American call 150.0015/03-2019         Handle
SUBC9C140 American call 140.0015/03-2019         Handle
SUBC9C130 American call 130.0015/03-2019         Handle
SUBC9C120 American call 120.0015/03-2019         Handle
SUBC9C110 American call 110.0015/03-2019         Handle
SUBC9C100 American call 100.0015/03-2019         Handle
SUBC9D115 American call 115.0017/04-2019 0.651.25    Handle
SUBC9D112-50 American call 112.5017/04-2019 0.951.55    Handle
SUBC9D110 American call 110.0017/04-2019 1.402.00    Handle
SUBC9D80 American call 80.0017/04-2019 19.2521.50    Handle
SUBC9D92-50 American call 92.5017/04-2019 9.2510.50    Handle
SUBC9D107-50 American call 107.5017/04-2019 2.002.55    Handle
SUBC9D105 American call 105.0017/04-2019 2.453.60    Handle
SUBC9D102-50 American call 102.5017/04-2019 3.454.70    Handle
SUBC9D100 American call 100.0017/04-2019 4.605.80    Handle
SUBC9D97-50 American call 97.5017/04-2019 6.007.20    Handle
SUBC9D95 American call 95.0017/04-2019 7.508.75    Handle
SUBC9D82-50 American call 82.5017/04-2019 17.0019.25    Handle
SUBC9D85 American call 85.0017/04-2019 15.0016.75    Handle
SUBC9D87-50 American call 87.5017/04-2019 13.0014.75    Handle
SUBC9D90 American call 90.0017/04-2019 11.0012.75    Handle
SUBC9E115 American call 115.0016/05-2019 1.301.90    Handle
SUBC9E112-50 American call 112.5016/05-2019 1.652.25    Handle
SUBC9E110 American call 110.0016/05-2019 2.003.25    Handle
SUBC9E107-50 American call 107.5016/05-2019 2.703.80    Handle
SUBC9E80 American call 80.0016/05-2019 19.7522.00    Handle
SUBC9E82-50 American call 82.5016/05-2019 17.7519.50    Handle
SUBC9E85 American call 85.0016/05-2019 15.5017.25    Handle
SUBC9E87-50 American call 87.5016/05-2019 13.5015.25    Handle
SUBC9E90 American call 90.0016/05-2019 11.5013.25    Handle
SUBC9E92-50 American call 92.5016/05-2019 10.0012.25    Handle
SUBC9E105 American call 105.0016/05-2019 3.654.60    Handle
SUBC9E102-50 American call 102.5016/05-2019 4.805.60    Handle
SUBC9E100 American call 100.0016/05-2019 5.806.80    Handle
SUBC9E97-50 American call 97.5016/05-2019 7.008.00    Handle
SUBC9E95 American call 95.0016/05-2019 8.259.50    Handle
SUBC9F76 American call 76.0021/06-2019 23.2526.25    Handle
SUBC9F85 American call 85.0021/06-2019 16.0017.75    Handle
SUBC9F95 American call 95.0021/06-2019 9.5010.25    Handle
SUBC9F74 American call 74.0021/06-2019 25.0028.00    Handle
SUBC9F78 American call 78.0021/06-2019 21.5024.50    Handle
SUBC9F125 American call 125.0021/06-2019 0.551.15    Handle
SUBC9F115 American call 115.0021/06-2019 1.852.45    Handle
SUBC9F105 American call 105.0021/06-2019 4.405.50    Handle
SUBC9F80 American call 80.0021/06-2019 20.0023.00    Handle
SUBC9F160 American call 160.0021/06-2019   0.60    Handle
SUBC9F90 American call 90.0021/06-2019 12.0014.00    Handle
SUBC9F100 American call 100.0021/06-2019 6.808.00    Handle
SUBC9F110 American call 110.0021/06-2019 2.803.95    Handle
SUBC9F120 American call 120.0021/06-2019 1.101.70    Handle
SUBC9F150 American call 150.0021/06-2019 0.010.60    Handle
SUBC9F140 American call 140.0021/06-2019 0.010.60    Handle
SUBC9F130 American call 130.0021/06-2019 0.250.85    Handle
SUBC9I70 American call 70.0020/09-2019         Handle
SUBC9I74 American call 74.0020/09-2019         Handle
SUBC9I78 American call 78.0020/09-2019         Handle
SUBC9I150 American call 150.0020/09-2019         Handle
SUBC9I110 American call 110.0020/09-2019 4.606.40    Handle
SUBC9I140 American call 140.0020/09-2019         Handle
SUBC9I130 American call 130.0020/09-2019         Handle
SUBC9I120 American call 120.0020/09-2019 2.003.75    Handle
SUBC9I80 American call 80.0020/09-2019         Handle
SUBC9I90 American call 90.0020/09-2019 14.0017.25    Handle
SUBC9I100 American call 100.0020/09-2019 8.7510.50    Handle
SUBC9L130 American call 130.0020/12-2019         Handle
SUBC9L70 American call 70.0020/12-2019         Handle
SUBC9L110 American call 110.0020/12-2019 4.2010.25    Handle
SUBC9L100 American call 100.0020/12-2019 8.5014.75    Handle
SUBC9L90 American call 90.0020/12-2019 11.7523.00    Handle
SUBC9L74 American call 74.0020/12-2019         Handle
SUBC9L78 American call 78.0020/12-2019         Handle
SUBC9L80 American call 80.0020/12-2019         Handle
SUBC9L120 American call 120.0020/12-2019 2.007.50    Handle
American put
SUBC9O140X American put 140.0015/03-2019 39.0042.00    Handle
SUBC9O130X American put 130.0015/03-2019 28.7531.75    Handle
SUBC9O120X American put 120.0015/03-2019 19.2521.50    Handle
SUBC9O110X American put 110.0015/03-2019 10.0011.75    Handle
SUBC9O100X American put 100.0015/03-2019 3.404.40    Handle
SUBC9O160X American put 160.0015/03-2019 58.7561.75    Handle
SUBC9O95-69X American put 95.6915/03-2019 1.852.40    Handle
SUBC9O86-12X American put 86.1215/03-2019 0.300.70    Handle
SUBC9O76-56X American put 76.5615/03-2019 0.010.40    Handle
SUBC9O74-64X American put 74.6415/03-2019 0.010.60    Handle
SUBC9O143-54X American put 143.5415/03-2019 42.5045.50    Handle
SUBC9O133-97X American put 133.9715/03-2019 32.5035.50    Handle
SUBC9O124-40X American put 124.4015/03-2019 23.0026.00    Handle
SUBC9O114-83X American put 114.8315/03-2019 14.2516.50    Handle
SUBC9O105-26X American put 105.2615/03-2019 6.507.70    Handle
SUBC9O150X American put 150.0015/03-2019 49.0052.00    Handle
SUBC9O90 American put 90.0015/03-2019         Handle
SUBC9O80 American put 80.0015/03-2019         Handle
SUBC9O78 American put 78.0015/03-2019         Handle
SUBC9O150 American put 150.0015/03-2019         Handle
SUBC9O140 American put 140.0015/03-2019         Handle
SUBC9O130 American put 130.0015/03-2019         Handle
SUBC9O120 American put 120.0015/03-2019         Handle
SUBC9O110 American put 110.0015/03-2019         Handle
SUBC9O100 American put 100.0015/03-2019         Handle
SUBC9P115 American put 115.0017/04-2019 15.0016.75    Handle
SUBC9P112-50 American put 112.5017/04-2019 13.0014.75    Handle
SUBC9P110 American put 110.0017/04-2019 11.0012.50    Handle
SUBC9P80 American put 80.0017/04-2019 0.300.80    Handle
SUBC9P107-50 American put 107.5017/04-2019 9.2510.50    Handle
SUBC9P105 American put 105.0017/04-2019 7.508.75    Handle
SUBC9P102-50 American put 102.5017/04-2019 6.007.20    Handle
SUBC9P100 American put 100.0017/04-2019 4.705.80    Handle
SUBC9P97-50 American put 97.5017/04-2019 3.554.70    Handle
SUBC9P95 American put 95.0017/04-2019 2.603.70    Handle
SUBC9P82-50 American put 82.5017/04-2019 0.451.00    Handle
SUBC9P85 American put 85.0017/04-2019 0.651.25    Handle
SUBC9P87-50 American put 87.5017/04-2019 1.101.70    Handle
SUBC9P90 American put 90.0017/04-2019 1.552.15    Handle
SUBC9P92-50 American put 92.5017/04-2019 2.003.00    Handle
SUBC9Q115 American put 115.0016/05-2019 16.5018.25    Handle
SUBC9Q112-50 American put 112.5016/05-2019 14.5016.25    Handle
SUBC9Q110 American put 110.0016/05-2019 12.5014.25    Handle
SUBC9Q107-50 American put 107.5016/05-2019 10.7512.50    Handle
SUBC9Q80 American put 80.0016/05-2019 0.801.40    Handle
SUBC9Q82-50 American put 82.5016/05-2019 1.101.70    Handle
SUBC9Q85 American put 85.0016/05-2019 1.602.20    Handle
SUBC9Q87-50 American put 87.5016/05-2019 2.003.25    Handle
SUBC9Q90 American put 90.0016/05-2019 2.403.60    Handle
SUBC9Q92-50 American put 92.5016/05-2019 3.054.20    Handle
SUBC9Q105 American put 105.0016/05-2019 9.2510.5010.0050 Handle
SUBC9Q102-50 American put 102.5016/05-2019 7.808.508.0050 Handle
SUBC9Q100 American put 100.0016/05-2019 6.307.30    Handle
SUBC9Q97-50 American put 97.5016/05-2019 4.906.10    Handle
SUBC9Q95 American put 95.0016/05-2019 4.105.10    Handle
SUBC9R76 American put 76.0021/06-2019 0.701.30    Handle
SUBC9R85 American put 85.0021/06-2019 2.002.95    Handle
SUBC9R95 American put 95.0021/06-2019 4.705.90    Handle
SUBC9R74 American put 74.0021/06-2019 0.501.10    Handle
SUBC9R78 American put 78.0021/06-2019 0.951.55    Handle
SUBC9R125 American put 125.0021/06-2019 25.2528.25    Handle
SUBC9R115 American put 115.0021/06-2019 17.0019.00    Handle
SUBC9R105 American put 105.0021/06-2019 10.0011.00    Handle
SUBC9R80 American put 80.0021/06-2019 1.151.75    Handle
SUBC9R160 American put 160.0021/06-2019 59.5062.50    Handle
SUBC9R90 American put 90.0021/06-2019 2.954.20    Handle
SUBC9R100 American put 100.0021/06-2019 7.008.00    Handle
SUBC9R110 American put 110.0021/06-2019 13.0015.00    Handle
SUBC9R120 American put 120.0021/06-2019 21.2523.00    Handle
SUBC9R150 American put 150.0021/06-2019 49.5052.50    Handle
SUBC9R140 American put 140.0021/06-2019 39.5042.50    Handle
SUBC9R130 American put 130.0021/06-2019 30.0033.00    Handle
SUBC9U70 American put 70.0020/09-2019         Handle
SUBC9U74 American put 74.0020/09-2019         Handle
SUBC9U78 American put 78.0020/09-2019 2.003.40    Handle
SUBC9U150 American put 150.0020/09-2019         Handle
SUBC9U140 American put 140.0020/09-2019         Handle
SUBC9U130 American put 130.0020/09-2019         Handle
SUBC9U120 American put 120.0020/09-2019         Handle
SUBC9U80 American put 80.0020/09-2019 2.003.75    Handle
SUBC9U90 American put 90.0020/09-2019 4.506.30    Handle
SUBC9U100 American put 100.0020/09-2019 8.5010.25    Handle
SUBC9U110 American put 110.0020/09-2019 13.2516.50    Handle
SUBC9X130 American put 130.0020/12-2019         Handle
SUBC9X70 American put 70.0020/12-2019         Handle
SUBC9X100 American put 100.0020/12-2019 7.8014.00    Handle
SUBC9X90 American put 90.0020/12-2019         Handle
SUBC9X74 American put 74.0020/12-2019         Handle
SUBC9X78 American put 78.0020/12-2019 1.854.80    Handle
SUBC9X80 American put 80.0020/12-2019 2.006.80    Handle
SUBC9X120 American put 120.0020/12-2019         Handle
SUBC9X110 American put 110.0020/12-2019 10.7522.00    Handle
Exchange traded notes
BULL-SUBSEAX5VON Exchange traded notes     8.708.92    Handle
BULL-SUBSEAX3VON Exchange traded notes     40.1040.71    Handle
BULL-SUBC-X4-CZ Exchange traded notes     16.9917.58    Handle
BULL-SUBC-X3-CZ2 Exchange traded notes     4.024.134.066 032 Handle
BEAR-SUBSEAX5VON Exchange traded notes     16.8017.20    Handle
BEAR-SUBSEAX3VON Exchange traded notes     60.0460.92    Handle
BEAR-SUBC-X4-CZ Exchange traded notes     1.381.43    Handle
BEAR-SUBC-X3-CZ2 Exchange traded notes     2.282.34    Handle
BEAR-SUBC-X3-CZ Exchange traded notes     0.47      Handle
BEAR-SUBC-X2-CZ Exchange traded notes     14.3914.63    Handle
BULL-SUBC-DNM Exchange traded notes   29/08-2041 7.947.977.901 300 Handle
BEAR-SUBC-DNM Exchange traded notes   29/08-2041 1.211.22    Handle
BULLSUBCX3NON Exchange traded notes   31/12-3999 13.5213.63    Handle
BULLSUBCX2NON Exchange traded notes   31/12-3999 25.3525.54    Handle
BULL-SUBC-X3-ND Exchange traded notes   31/12-3999 155.00156.30    Handle
BEARSUBCX3NON Exchange traded notes   31/12-3999 29.43      Handle
BEARSUBCX2NON Exchange traded notes   31/12-3999 42.6943.01    Handle
BEARSUBCX1NON Exchange traded notes   31/12-3999 50.9551.30    Handle
BEAR-SUBC-X3-ND1 Exchange traded notes   31/12-3999 19.53      Handle
BEAR-SUBC-X3-ND Exchange traded notes   31/12-3999 0.35      Handle
Minifuture
MINILONGSUBCVT84 Minifuture     2.452.48    Handle
MINILONGSUBCVT89 Minifuture     1.411.44    Handle
MINILONGSUBCVT83 Minifuture     2.662.69    Handle
MINILONGSUBCVT87 Minifuture     1.831.86    Handle
MINILONGSUBCVT88 Minifuture     1.621.65    Handle
MINILONGSUBCVT85 Minifuture     2.242.27    Handle
MINILONGSUBCVT86 Minifuture     2.042.07    Handle
MINILONGSUBCVT80 Minifuture     3.483.51    Handle
MINILONGSUBCVT79 Minifuture     3.683.71    Handle
MINILONGSUBCVT76 Minifuture     3.273.30    Handle
MINILONGSUBCVT77 Minifuture     3.063.09    Handle
MINILONGSUBCVT78 Minifuture     2.852.88    Handle
MINISHRTSUBCVT64 Minifuture     2.002.03    Handle
MINISHRTSUBCVT63 Minifuture     1.421.451.37  Handle
MINISHRTSUBCVT61 Minifuture     2.562.59    Handle
MINISHRTSUBCVT60 Minifuture     3.113.14    Handle
MINISHRTSUBCVT54 Minifuture     3.673.70    Handle
MINISHRTSUBCVT48 Minifuture     4.224.25    Handle
MINISHRTSUBCVT22 Minifuture     6.416.44    Handle
MINISHRTSUBCVT21 Minifuture     5.875.90    Handle
MINISHRTSUBCVT18 Minifuture     5.305.33    Handle
MINISHRTSUBCVT17 Minifuture     4.764.79    Handle
Futures
SUBC9OX Futures   15/03-2019         Handle
SUBFUT9OX Futures   15/03-2019         Handle
SUBFUT9O Futures   15/03-2019         Handle
SUBC9O Futures   15/03-2019         Handle
SUBC9P Futures   17/04-2019         Handle
SUBFUT9P Futures   17/04-2019         Handle
SUBC9Q Futures   16/05-2019         Handle
SUBFUT9Q Futures   16/05-2019         Handle
SUBC9R Futures   21/06-2019         Handle
SUBFUT9R Futures   21/06-2019         Handle
SUBC9U Futures   20/09-2019         Handle
SUBFUT9U Futures   20/09-2019         Handle
SUBC9X Futures   20/12-2019         Handle
SUBFUT9X Futures   20/12-2019         Handle
Knockoutwarrant
B-SHRTSUB-BC-CZK Knockoutwarrant     6.256.40    Handle
B-SHRTSUB-AW-CZK Knockoutwarrant     10.3110.46    Handle
B-SHRTSUB-AV-CZK Knockoutwarrant     8.278.42    Handle
B-LONGSUB-AZ-CZK Knockoutwarrant     5.165.31    Handle
B-LONGSUB-AY-CZK Knockoutwarrant     6.186.33    Handle
B-LONGSUB-AX-CZK Knockoutwarrant     7.227.37    Handle
B-LONGSUB-AW-CZK Knockoutwarrant     8.288.43    Handle
B-LONGSUB-AV-CZK Knockoutwarrant     9.429.57    Handle