Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 19,3220,94-1,62 -7,7% 19,4218,91742.45517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 2.608 (1.106 Calls, 1.502 Puts)
Totaal open interest bij opening 1.767 (642 Calls, 1.125 Puts)
Call / Put ratio 0,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 8,0012,7512,94-- -- 10,9511,7012,7512,755 29-4
15-05-26 9,00--11,94-- -- 10,0010,70----0 --
15-05-26 10,00--10,94-- -- 9,209,55----0 --
15-05-26 11,00--9,94-- -- 8,158,55----0 --
15-05-26 12,00--8,97-- -- 7,157,55----0 --
15-05-26 13,007,757,98-- -- 6,206,557,757,755 29-4
15-05-26 14,006,756,98-- -- 5,155,556,756,753 29-4
15-05-26 14,506,206,47-1,63 -25,2% 4,665,056,206,2010 29-4
15-05-26 15,005,905,97-- -- 4,244,555,905,70200 29-4
15-05-26 15,505,205,47-- -- 3,664,055,205,2010 29-4
15-05-26 16,004,754,96-- -- 3,243,554,754,7535 29-4
15-05-26 16,502,904,45-1,55 -34,8% 2,743,062,902,903 16:59
15-05-26 17,003,903,94-- -- 2,232,563,903,7015 29-4
15-05-26 17,502,053,44-- -- 1,712,102,052,052 23-4
15-05-26 18,001,502,94-1,44 -49,0% 1,381,551,501,2339 16:22
15-05-26 18,501,052,44-1,39 -57,0% 0,961,121,050,855 16:37
15-05-26 19,000,501,94-1,44 -74,2% 0,650,740,650,5029 10:55
15-05-26 19,500,381,44-1,06 -73,6% 0,330,460,380,2720 16:14
15-05-26 20,000,200,94-0,74 -78,7% 0,140,230,200,1321 16:35
15-05-26 20,500,080,48-0,40 -83,3% 0,060,140,080,082 09:17
15-05-26 21,000,050,11-0,06 -54,5% 0,010,090,050,055 16:18
15-05-268721,500,020,01+0,01 +100,0% --0,080,020,022 29-4
15-05-26 22,000,060,01+0,05 +500,0% --0,060,060,06200 29-4
15-05-26 22,50------ -- ---------- --
15-05-261923,000,070,10-- -- ----0,070,072 20-4
15-05-262824,000,050,05-- -- ----0,050,053 14-4
15-05-26 25,00--0,03-- -- --------0 --
19-06-26 5,0015,7515,94-1,60 -10,0% 14,0014,7015,7515,752 29-4
19-06-26 6,00--14,94-- -- 13,0513,70----0 --
19-06-26 7,00--13,94-- -- --------0 --
19-06-26 8,00--12,95-- -- 11,1011,65----0 --
19-06-26 9,00--11,94-- -- 10,1010,65----0 --
19-06-26 10,0010,7511,06-- -- ----10,7510,755 29-4
19-06-26 11,00--9,95-- -- 8,158,60----0 --
19-06-26 12,00--8,95-- -- 7,207,55----0 --
19-06-26 13,007,917,95-- -- 6,256,557,917,91200 29-4
19-06-26 14,00--6,95-- -- 5,205,60----0 --
19-06-26 14,506,256,46-1,57 -24,3% 4,705,106,256,255 29-4
19-06-26 15,005,905,94-- -- 4,294,605,905,75255 29-4
19-06-26 15,50--5,45-- -- 3,734,12----0 --
19-06-26 16,004,064,94-- -- 3,353,604,064,066 27-4
19-06-26 16,50--4,45-- -- 2,893,15----0 --
19-06-26 17,003,903,94-- -- ----3,903,858 29-4
19-06-26 17,502,203,44-- -- 1,912,292,202,201 16-4
19-06-26 18,001,602,94-1,34 -45,6% 1,641,821,601,603 12:13
19-06-26 18,501,002,44-- -- 1,181,501,001,002 24-4
19-06-26919,001,001,94-0,91 -46,9% 0,941,131,000,853 14:29
19-06-26 19,500,751,44-0,69 -47,9% 0,690,860,750,707 14:15
19-06-26 20,000,550,94-0,39 -41,5% 0,470,630,550,41195 17:04
19-06-265420,500,400,45-0,07 -15,6% 0,310,450,400,26267 14:15
19-06-26 21,000,280,26+0,02 +7,7% 0,190,320,280,2113 16:00
19-06-26 21,500,300,16-- -- 0,100,230,300,301 22-4
19-06-26 22,000,130,130,00 0,0% 0,050,170,130,1350 15:02
19-06-26 22,50--0,08-- -- 0,050,14----0 --
19-06-26 23,000,050,05-- -- 0,020,140,050,0510 24-4
19-06-26 24,000,050,02+0,03 +150,0% --0,090,050,052 16:18
19-06-26 25,000,050,03+0,02 +66,7% --0,080,050,055 29-4
19-06-26 26,000,010,010,00 0,0% --0,080,010,0110 28-4
19-06-26 28,000,060,01-- -- --0,070,060,061 16-3
19-06-26 30,000,010,010,00 0,0% --0,060,010,012 10:14
19-06-26135,000,260,01+0,25 +2500,0% ----0,260,261 21-7
17-07-26 9,00--11,94-- -- 10,0510,75----0 --
17-07-26 10,00--10,94-- -- 9,259,60----0 --
17-07-26 12,00--8,94-- -- 7,257,65----0 --
17-07-26 13,00--7,94-- -- 6,256,60----0 --
17-07-26 14,00--6,94-- -- 5,255,65----0 --
17-07-26615,005,755,94-1,42 -23,9% 4,394,655,755,753 29-4
17-07-26 16,00--4,95-- -- 3,423,75----0 --
17-07-26 16,50--4,45-- -- 3,083,30----0 --
17-07-26 17,00--3,94-- -- 2,632,85----0 --
17-07-26 17,50--3,44-- -- 2,282,44----0 --
17-07-26 18,002,182,98-- -- 1,892,102,182,1820 27-4
17-07-26 18,502,102,44-- -- 1,541,762,102,105 28-4
17-07-26 19,001,141,95-0,62 -31,8% 1,241,451,401,144 28-4
17-07-26 19,50--1,44-- -- 1,011,17----0 --
17-07-26 20,000,800,94-0,14 -14,9% 0,750,940,800,753 15:35
17-07-26 20,500,540,64-0,10 -15,6% 0,580,760,540,541 10:31
17-07-26 21,000,460,49-0,03 -6,1% 0,430,570,460,465 14:16
17-07-26 21,500,320,37-- -- 0,310,430,320,3210 29-4
17-07-26 22,000,240,27-0,03 -11,1% 0,220,340,240,241 11:25
17-07-26 22,50--0,20-- -- 0,140,30----0 --
17-07-26923,000,110,14+0,02 +14,3% 0,080,210,130,117 29-4
17-07-26 24,00--0,09-- -- 0,030,14----0 --
17-07-26 25,00--0,05-- -- 0,010,11----0 --
18-09-26 5,00--15,94-- -- 14,0514,75----0 --
18-09-26 6,00--14,94-- -- 13,0513,75----0 --
18-09-26 7,00--13,94-- -- --------0 --
18-09-26 8,00--12,94-- -- 11,1511,70----0 --
18-09-26 9,00--11,94-- -- 10,2010,70----0 --
18-09-26 10,00--10,94-- -- 9,309,70----0 --
18-09-26 12,00--8,96-- -- --------0 --
18-09-26 13,005,207,96-- -- 6,406,755,205,205 30-1
18-09-26 14,006,606,96-- -- 5,555,806,606,601 29-4
18-09-26 15,004,505,95-1,45 -24,4% 4,574,894,504,501 09:04
18-09-26 16,003,804,95-1,15 -23,2% 3,794,053,803,801 09:05
18-09-26 17,002,853,94-1,09 -27,7% 3,043,263,002,855 11:24
18-09-26 18,002,352,94-0,59 -20,1% ----2,352,355 12:49
18-09-26 19,001,771,94-0,17 -8,8% 1,751,951,791,604 13:00
18-09-26 20,001,321,34-0,02 -1,5% 1,271,471,321,326 14:15
18-09-26 21,000,850,95-0,10 -10,5% 0,881,000,850,852 11:18
18-09-26 22,000,640,62+0,02 +3,2% ----0,640,643 12:49
18-09-26 23,000,400,45-- -- 0,380,530,400,3912 29-4
18-09-26 24,000,300,300,00 0,0% 0,240,370,300,243 11:31
18-09-26 25,000,210,18-- -- 0,140,270,210,212 16-4
18-09-26 26,000,270,14-- -- ----0,270,272 5-2
18-09-26 28,000,080,08-- -- 0,020,140,080,083 13-3
18-09-26 30,000,090,04-- -- --0,110,090,091 30-1
18-09-26 35,00--0,01-- -- --0,08----0 --
18-12-26 5,00--15,94-- -- 14,1014,80----0 --
18-12-26 6,00--14,94-- -- 13,1013,80----0 --
18-12-26 7,00--13,94-- -- --------0 --
18-12-26 8,00--12,94-- -- 11,2011,80----0 --
18-12-26 9,008,5011,94-- -- 10,4510,758,508,502 2-2
18-12-26 10,0011,0010,94+0,06 +0,5% 9,459,8011,0011,002 12-5
18-12-26 12,00--8,95-- -- --------0 --
18-12-26 13,006,647,95-1,31 -16,5% 6,706,956,646,645 10:43
18-12-26 14,006,716,94-- -- 5,756,106,716,7110 29-4
18-12-26 15,005,005,94-0,94 -15,8% 4,945,255,005,00120 09:16
18-12-26 16,004,904,94-- -- 4,114,464,904,69170 29-4
18-12-26 17,003,753,94-- -- 3,493,723,783,7120 29-4
18-12-267218,002,942,94-0,02 -0,7% ----2,942,8019 29-4
18-12-26 19,002,402,30+0,10 +4,3% ----2,402,208 17:24
18-12-26 20,001,751,80-0,05 -2,8% 1,741,991,751,759 10:36
18-12-26 21,001,251,37-- -- 1,351,571,251,252 29-4
18-12-26 22,001,051,06-0,01 -0,9% 1,001,231,050,95166 10:35
18-12-26 23,000,700,80-- -- 0,750,900,750,707 29-4
18-12-26 24,000,550,60-- -- ----0,550,505 29-4
18-12-26 25,000,350,43-- -- 0,400,560,350,3513 28-4
18-12-26 26,000,350,30+0,05 +16,7% 0,290,450,350,3540 14:15
18-12-26 28,000,700,19-- -- 0,140,290,700,6622 7-1
18-12-26 30,000,220,12-- -- 0,070,220,220,221 14-4
18-12-26 35,000,130,01+0,12 +1200,0% --0,140,130,138 12:19
18-12-26 40,000,080,03-- -- --0,090,080,0820 24-4
19-03-27 7,00--13,94-- -- 12,1513,00----0 --
19-03-27 8,00--12,94-- -- 11,2011,95----0 --
19-03-27 9,00--11,95-- -- 10,3510,90----0 --
19-03-27 10,00--10,95-- -- 9,509,90----0 --
19-03-27 12,00--8,95-- -- 7,708,05----0 --
19-03-27 13,00--7,95-- -- 6,807,15----0 --
19-03-27 14,00--6,95-- -- 5,956,35----0 --
19-03-27 15,00--5,95-- -- 5,205,55----0 --
19-03-27 16,004,155,02-- -- 4,434,824,154,151 16-4
19-03-27 17,00--3,96-- -- 3,804,13----0 --
19-03-27 18,002,603,30-- -- 3,153,492,602,604 21-4
19-03-27 19,002,422,72-- -- 2,602,932,442,1616 28-4
19-03-27 20,001,972,22-- -- 2,102,401,971,971 27-4
19-03-27 21,001,701,80-- -- 1,721,991,701,7015 29-4
19-03-27 22,001,401,46-- -- 1,351,631,401,401 29-4
19-03-27 23,001,001,14-- -- 1,041,331,001,001 28-4
19-03-27 24,000,950,93+0,02 +2,2% 0,791,070,950,952 14:15
19-03-27 26,000,520,57-- -- 0,480,710,520,4711 29-4
19-03-27 28,00--0,36-- -- 0,270,48----0 --
19-03-27 30,00------ -- 0,140,36----0 --
18-06-27 8,00--12,94-- -- 11,2512,00----0 --
18-06-27 10,008,4010,95-- -- 9,6510,058,408,401 25-3
18-06-27 12,007,608,95-- -- 7,858,207,607,601 14-4
18-06-27 14,005,806,95-- -- 6,206,555,805,752 22-4
18-06-27 15,005,575,95-- -- ----5,575,571 29-4
18-06-27 16,004,655,02-0,37 -7,4% ----4,704,652 09:57
18-06-27 18,003,303,55-0,25 -7,0% 3,383,743,303,301 11:24
18-06-27 20,002,462,49-0,03 -1,2% 2,352,662,462,469 13:02
18-06-27 22,001,561,66-0,10 -6,0% 1,581,891,561,567 09:30
18-06-27 24,001,001,16-- -- 1,001,331,001,003 29-4
18-06-27 26,000,710,74-- -- 0,680,940,710,711 28-4
18-06-27 28,000,450,51-- -- 0,430,670,450,451 14-4
18-06-27 30,000,250,34-- -- ----0,300,252 20-3
18-06-27 35,000,180,16+0,02 +12,5% --0,300,180,187 13:54
18-06-27 40,000,150,03-- -- 0,060,160,150,153 11-2
17-12-27 8,0012,8912,94-- -- ----12,8912,8935 29-4
17-12-27 10,009,5510,94-1,39 -12,7% ----9,559,552 10:36
17-12-27 12,008,158,94-0,79 -8,8% 7,858,408,158,1510 16:37
17-12-27 14,006,856,94-- -- 6,206,756,856,852 29-4
17-12-27 16,004,405,10-- -- 4,645,354,404,282 22-4
17-12-2715018,003,653,840,00 0,0% ----3,713,6560 29-4
17-12-27 20,002,752,84-- -- 2,583,162,752,705 29-4
17-12-2720722,001,702,06+0,01 +0,5% 1,692,431,701,701 8-4
17-12-27 24,001,501,51-0,01 -0,7% 1,301,861,501,503 16:18
17-12-27 26,001,041,11-0,07 -6,3% 0,921,441,041,041 10:35
17-12-27 28,000,920,81-- -- 0,651,120,920,924 12-2
17-12-27 30,000,600,59-- -- 0,440,890,600,602 16-4
17-12-27 40,00--0,13-- -- 0,040,32----0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by