Close sub menu
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 20,2620,38-0,12 -0,6% 20,5620,10637.41717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 434 (279 Calls, 155 Puts)
Totaal open interest bij opening 2.974 (1.699 Calls, 1.275 Puts)
Call / Put ratio 1,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 8,0012,7512,39-- -- ----12,7512,755 29-4
15-05-26 9,00--11,39-- -- --------0 --
15-05-26 10,00--10,39-- -- 10,0010,70----0 --
15-05-26 11,00--9,39-- -- 9,109,60----0 --
15-05-26 12,00--8,39-- -- --------0 --
15-05-26 13,007,757,39-- -- ----7,757,755 29-4
15-05-26 14,006,756,39-- -- ----6,756,753 29-4
15-05-26 14,506,205,89-- -- 5,656,056,206,2010 29-4
15-05-26 15,005,905,39-- -- ----5,905,70200 29-4
15-05-26 15,505,204,89-- -- ----5,205,2010 29-4
15-05-26 16,004,754,39-- -- 4,164,554,754,7535 29-4
15-05-26 16,503,653,89-- -- 3,664,053,653,651 5-5
15-05-26 17,003,903,39-- -- ----3,903,7015 29-4
15-05-26 17,502,052,89-- -- ----2,052,052 23-4
15-05-26 18,002,202,39-- -- ----2,201,7325 4-5
15-05-26 18,20--2,20-- -- --------0 --
15-05-26 18,40--2,00-- -- --------0 --
15-05-26 18,501,051,91-- -- 1,752,041,050,855 30-4
15-05-26 18,60--1,81-- -- --------0 --
15-05-26 18,80--1,62-- -- 1,391,78----0 --
15-05-26 19,001,421,44-0,02 -1,4% ----1,421,421 09:35
15-05-26 19,20--1,26-- -- --------0 --
15-05-26 19,40--1,08-- -- --------0 --
15-05-26 19,500,700,98-- -- ----0,700,701 5-5
15-05-26 19,60--0,92-- -- --------0 --
15-05-26 19,80--0,79-- -- 0,590,85----0 --
15-05-26 20,000,570,63-0,06 -9,5% ----0,570,573 11:38
15-05-26220,200,330,52-0,11 -21,2% ----0,330,314 5-5
15-05-26 20,400,320,40-0,08 -20,0% ----0,320,325 16:43
15-05-26 20,500,270,33-0,06 -18,2% 0,220,370,270,279 10:00
15-05-26 20,60--0,29-- -- --------0 --
15-05-26 20,80--0,24-- -- 0,110,24----0 --
15-05-26 21,000,170,16+0,01 +6,3% ----0,170,1730 12:20
15-05-26 21,500,060,06-- -- ----0,060,066 5-5
15-05-2619422,000,070,02-0,01 -50,0% ----0,070,071 5-5
15-05-26 22,50--0,01-- -- --------0 --
15-05-261923,000,070,01-- -- --0,060,070,072 20-4
15-05-262824,000,050,05-- -- ----0,050,053 14-4
15-05-26 25,00--0,03-- -- --------0 --
19-06-26 5,0015,7515,40-- -- 14,9515,7515,7515,752 29-4
19-06-26 6,00--14,40-- -- 14,0014,75----0 --
19-06-26 7,00--13,40-- -- --------0 --
19-06-26 8,00--12,40-- -- --------0 --
19-06-26 9,00--11,41-- -- 11,1011,65----0 --
19-06-26 10,0010,7510,41-- -- ----10,7510,755 29-4
19-06-26 11,00--9,41-- -- --------0 --
19-06-26 12,00--8,42-- -- --------0 --
19-06-26 13,007,917,42-- -- 7,207,557,917,91200 29-4
19-06-26 14,00--6,42-- -- --------0 --
19-06-26 14,506,255,92-- -- ----6,256,255 29-4
19-06-26 15,005,905,43-- -- 5,205,555,905,75255 29-4
19-06-26 15,50--4,93-- -- --------0 --
19-06-26 16,004,064,45-- -- ----4,064,066 27-4
19-06-26 16,50--3,96-- -- 3,724,11----0 --
19-06-26 17,003,903,45-- -- ----3,903,858 29-4
19-06-26 17,502,203,01-- -- ----2,202,201 16-4
19-06-26 18,002,002,54-- -- ----2,002,009 4-5
19-06-26 18,501,002,13-- -- ----1,001,002 24-4
19-06-26 19,001,551,72-0,17 -9,9% ----1,551,554 10:50
19-06-26 19,501,361,360,00 0,0% 1,171,401,371,366 15:05
19-06-2620420,001,021,03-0,08 -7,8% 0,831,071,021,024 15:07
19-06-26 20,500,820,76+0,06 +7,9% 0,560,790,820,824 14:51
19-06-26 21,000,500,52-0,02 -3,8% 0,400,560,600,4238 17:09
19-06-26 21,500,320,36-0,04 -11,1% ----0,320,321 11:04
19-06-26 22,000,250,250,00 0,0% ----0,250,2018 12:48
19-06-26 22,50--0,17-- -- --------0 --
19-06-26 23,000,120,11+0,01 +9,1% ----0,120,1210 12:24
19-06-26 24,000,050,04-- -- ----0,050,052 30-4
19-06-26 25,000,050,01-- -- ----0,050,055 29-4
19-06-2630026,000,010,01-- -- --0,100,010,0110 28-4
19-06-265828,000,060,01-- -- ----0,060,061 16-3
19-06-2621630,000,010,01-- -- ----0,010,012 30-4
19-06-26135,000,260,01+0,25 +2500,0% ----0,260,261 21-7
17-07-26 9,00--11,43-- -- --------0 --
17-07-26 10,00--10,43-- -- 10,0010,70----0 --
17-07-26 12,00--8,44-- -- --------0 --
17-07-26 13,00--7,45-- -- --------0 --
17-07-26 14,00--6,47-- -- --------0 --
17-07-26 15,005,755,48-- -- 5,305,655,755,753 29-4
17-07-26 16,00--4,53-- -- --------0 --
17-07-26 16,50--4,09-- -- --------0 --
17-07-26 17,00--3,62-- -- --------0 --
17-07-26 17,50--3,20-- -- --------0 --
17-07-26 18,002,182,77-- -- 2,602,862,182,1820 27-4
17-07-26 18,502,102,38-- -- ----2,102,105 28-4
17-07-26 19,001,842,01-- -- ----1,841,841 4-5
17-07-26 19,501,641,67-0,03 -1,8% ----1,651,646 15:05
17-07-26 20,001,321,36-0,04 -2,9% 1,191,471,351,325 15:07
17-07-26 20,501,131,09+0,04 +3,7% ----1,131,133 12:52
17-07-26 21,000,810,87-0,06 -6,9% 0,10--0,810,816 15:08
17-07-26 21,500,530,67-- -- ----0,530,532 5-5
17-07-26 22,000,470,53-0,06 -11,3% 0,400,500,470,472 13:58
17-07-26 22,500,340,41-- -- ----0,340,342 4-5
17-07-26 23,000,260,30-- -- ----0,260,261 5-5
17-07-26 24,00--0,18-- -- --0,25----0 --
17-07-26 25,00--0,10-- -- --0,18----0 --
18-09-26 5,00--15,43-- -- --------0 --
18-09-26 6,00--14,44-- -- --------0 --
18-09-26 7,00--13,45-- -- --------0 --
18-09-26 8,00--12,47-- -- --------0 --
18-09-26 9,00--11,50-- -- 11,1511,70----0 --
18-09-26 10,00--10,49-- -- --------0 --
18-09-26 12,00--8,52-- -- --------0 --
18-09-26 13,005,207,56-- -- ----5,205,205 30-1
18-09-26 14,006,606,61-- -- ----6,606,601 29-4
18-09-26 15,004,505,68-- -- ----4,504,501 30-4
18-09-26 16,003,804,81-- -- 4,634,923,803,801 30-4
18-09-26 17,004,003,96-- -- ----4,004,004 4-5
18-09-26 18,003,103,21-0,11 -3,4% ----3,103,105 09:47
18-09-26 19,002,302,50-0,20 -8,0% ----2,312,3015 10:20
18-09-26 20,001,851,90-0,05 -2,6% 1,742,031,851,851 16:53
18-09-26 21,001,411,39+0,02 +1,4% 0,15--1,411,4119 13:51
18-09-2629922,001,021,00-0,06 -6,0% ----1,021,0210 10:56
18-09-2621323,000,600,71-0,06 -8,5% ----0,600,523 4-5
18-09-26 24,000,450,50-- -- 0,270,530,450,4220 4-5
18-09-26 25,000,330,33-- -- ----0,330,331 4-5
18-09-26 26,000,210,25-0,04 -16,0% ----0,210,211 16:56
18-09-26 28,000,080,14-- -- --0,180,080,083 13-3
18-09-26 30,000,060,09-- -- --0,180,060,0614 4-5
18-09-26 35,00--0,05-- -- --------0 --
18-12-26 5,00--15,50-- -- 15,0515,85----0 --
18-12-26 6,00--14,52-- -- --------0 --
18-12-26 7,00--13,55-- -- --------0 --
18-12-26 8,00--12,52-- -- --------0 --
18-12-26 9,008,5011,55-- -- 11,2511,758,508,502 2-2
18-12-26 10,0010,2010,62-- -- 10,3510,8010,2010,202 4-5
18-12-26 12,008,808,64+0,16 +1,9% ----8,808,802 09:02
18-12-26 13,006,647,73-- -- ----6,646,645 30-4
18-12-26 14,006,716,85-- -- ----6,716,7110 29-4
18-12-26 15,005,625,96-- -- ----5,625,622 5-5
18-12-26 16,004,905,15-- -- 4,935,304,904,69170 29-4
18-12-26 17,003,754,38-- -- ----3,783,7120 29-4
18-12-26 18,002,943,65-- -- ----2,942,8019 29-4
18-12-26 19,002,402,99-- -- ----2,402,208 30-4
18-12-26 20,002,322,38-0,06 -2,5% ----2,402,3227 14:49
18-12-26 21,001,851,88-- -- ----1,851,802 5-5
18-12-26 22,001,501,44+0,06 +4,2% 1,341,601,501,5025 12:29
18-12-26 23,001,101,13-0,03 -2,7% 1,001,191,101,101 12:57
18-12-26 24,000,880,87+0,01 +1,1% ----0,880,802 12:43
18-12-26 25,000,550,67-- -- ----0,550,525 4-5
18-12-26 26,000,350,51-- -- ----0,350,3540 30-4
18-12-26 28,000,700,30-- -- 0,140,370,700,6622 7-1
18-12-26 30,000,220,19-- -- 0,040,260,220,221 14-4
18-12-26 35,000,130,06-- -- ----0,130,138 30-4
18-12-26 40,000,080,03-- -- ----0,080,0820 24-4
19-03-27 7,00--13,55-- -- --------0 --
19-03-27 8,00--12,58-- -- 12,1513,00----0 --
19-03-27 9,00--11,64-- -- --------0 --
19-03-27 10,00--10,69-- -- --------0 --
19-03-27 12,00--8,86-- -- --------0 --
19-03-27 13,00--7,92-- -- 7,708,10----0 --
19-03-27 14,00--7,07-- -- --------0 --
19-03-27 15,00--6,26-- -- --------0 --
19-03-27 16,004,155,46-- -- ----4,154,151 16-4
19-03-27 17,00--4,73-- -- 4,504,88----0 --
19-03-27 18,002,604,03-- -- ----2,602,604 21-4
19-03-27 19,003,403,400,00 0,0% ----3,403,4016 10:56
19-03-27 20,001,972,85-- -- ----1,971,971 27-4
19-03-27 21,001,702,29-- -- 2,152,421,701,7015 29-4
19-03-27 22,001,401,90-- -- ----1,401,401 29-4
19-03-27 23,001,001,53-- -- ----1,001,001 28-4
19-03-27 24,001,101,22-- -- ----1,101,101 5-5
19-03-27 26,000,520,80-- -- ----0,520,4711 29-4
19-03-27 28,00--0,52-- -- --------0 --
19-03-27 30,00--0,36-- -- 0,120,52----0 --
18-06-27 8,00--12,69-- -- 12,2013,05----0 --
18-06-27 10,008,4010,77-- -- 10,5011,008,408,401 25-3
18-06-27 12,007,608,95-- -- ----7,607,601 14-4
18-06-27 14,005,807,24-- -- ----5,805,752 22-4
18-06-27 15,005,576,45-- -- ----5,575,571 29-4
18-06-27 16,004,655,64-- -- ----4,704,652 30-4
18-06-27 18,004,004,29-- -- ----4,003,802 4-5
18-06-27 20,003,003,10-- -- ----2,932,7522 4-5
18-06-27 22,001,562,21-- -- 1,882,251,561,567 30-4
18-06-27 24,001,551,47-- -- ----1,551,551 4-5
18-06-27 26,000,711,00-- -- 0,821,160,710,711 28-4
18-06-27 28,000,450,69-- -- ----0,450,451 14-4
18-06-27 30,000,250,46-- -- ----0,300,252 20-3
18-06-27 35,000,180,18-- -- --0,280,180,187 30-4
18-06-27 40,000,150,07-- -- 0,060,150,150,153 11-2
17-12-27 8,0012,8912,61-- -- ----12,8912,8935 29-4
17-12-27 10,009,5510,69-- -- ----9,559,552 30-4
17-12-27 12,008,758,86-- -- ----8,808,75101 5-5
17-12-27 14,006,857,36-- -- 6,708,006,856,852 29-4
17-12-27 16,004,405,79-- -- ----4,404,282 22-4
17-12-2715018,004,104,55-0,15 -3,3% ----4,104,102 5-5
17-12-27 20,002,753,42-- -- 1,503,502,752,705 29-4
17-12-27 22,002,502,56-- -- 2,082,502,502,501 4-5
17-12-27 24,001,501,83-- -- ----1,501,503 30-4
17-12-271526,001,101,35-0,05 -3,7% ----1,101,102 4-5
17-12-27 28,000,920,93-- -- ----0,920,924 12-2
17-12-27 30,000,650,83-- -- ----0,700,6521 4-5
17-12-27 40,00--0,22-- -- --------0 --
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?