Close sub menu
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 20,7020,42+0,28 +1,4% 20,8020,16410.34717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 192 (54 Calls, 138 Puts)
Totaal open interest bij opening 6.561 (2.624 Calls, 3.937 Puts)
Call / Put ratio 0,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 8,0012,7512,82-- -- 12,0512,6012,7512,755 29-4
15-05-26 9,00--11,82-- -- 11,0511,60----0 --
15-05-26 10,00--10,82-- -- 10,0510,60----0 --
15-05-26 11,00--9,82-- -- 9,109,55----0 --
15-05-26 12,00--8,82-- -- 8,108,55----0 --
15-05-26 13,007,757,82-0,40 -5,1% 7,107,557,757,755 29-4
15-05-26 14,006,756,82-- -- 6,106,556,756,753 29-4
15-05-26 14,506,206,32-- -- 5,606,056,206,2010 29-4
15-05-26 15,005,905,82-- -- 5,105,555,905,70200 29-4
15-05-26 15,505,205,32-- -- 4,605,055,205,2010 29-4
15-05-26 16,004,754,82-- -- 4,104,544,754,7535 29-4
15-05-26116,503,654,32-- -- 3,653,993,653,651 5-5
15-05-26 17,003,903,82-- -- 3,173,473,903,7015 29-4
15-05-26 17,502,053,32-- -- 2,702,942,052,052 23-4
15-05-263518,002,202,82-- -- 2,222,422,201,7325 4-5
15-05-26 18,20--2,62-- -- 2,032,21----0 --
15-05-26 18,40--2,42-- -- 1,842,00----0 --
15-05-26318,501,802,32-0,52 -22,4% 1,741,901,801,802 15-5
15-05-26 18,60--2,22-- -- 1,641,80----0 --
15-05-26 18,80--2,02-- -- 1,441,60----0 --
15-05-262819,001,421,82-- -- 1,241,401,421,421 6-5
15-05-26 19,20--1,62-- -- 1,041,20----0 --
15-05-26 19,40--1,42-- -- 0,841,00----0 --
15-05-261919,501,351,32-- -- 0,740,901,391,356 14-5
15-05-26 19,60--1,22-- -- 0,640,80----0 --
15-05-26 19,80--1,02-- -- 0,440,60----0 --
15-05-262820,000,400,82-0,42 -51,2% 0,240,400,540,407 15-5
15-05-26220,200,270,63-0,36 -57,1% 0,050,210,270,272 15-5
15-05-26520,400,320,45-- -- --0,080,320,325 6-5
15-05-261120,500,050,37-0,32 -86,5% --0,050,100,054 15-5
15-05-26 20,60--0,30-- -- --0,06----0 --
15-05-26520,800,150,15-- -- --0,050,150,155 11-5
15-05-2627621,000,030,08-0,05 -62,5% --0,050,030,031 15-5
15-05-26 21,20--0,03-- -- --0,06----0 --
15-05-26 21,40--0,01-- -- --0,06----0 --
15-05-268021,500,060,01-- -- --0,060,060,066 5-5
15-05-2619322,000,020,01-- -- ----0,020,021 12-5
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 5,0015,7515,83-- -- 15,1515,5515,7515,752 29-4
19-06-26 6,00--14,83-- -- 14,1514,55----0 --
19-06-26 7,00--13,84-- -- --------0 --
19-06-26 8,00--12,84-- -- 12,1512,55----0 --
19-06-26 9,00--11,84-- -- 11,1511,55----0 --
19-06-26 10,0010,7510,84-- -- 10,1510,5510,7510,755 29-4
19-06-26 11,00--9,85-- -- --------0 --
19-06-26 12,00--8,85-- -- 8,158,55----0 --
19-06-26 13,007,917,85-- -- 7,157,557,917,91200 29-4
19-06-26 14,00--6,85-- -- --------0 --
19-06-26 14,506,256,35-- -- 5,656,056,256,255 29-4
19-06-26 15,005,905,86-- -- 5,155,555,905,75255 29-4
19-06-26 15,50--5,36-- -- --------0 --
19-06-26 16,004,064,86-- -- ----4,064,066 27-4
19-06-26 16,50--4,37-- -- --------0 --
19-06-26 17,003,903,88-- -- ----3,903,858 29-4
19-06-26 17,503,003,40-- -- 2,803,023,003,001 11-5
19-06-26 18,002,772,93-- -- 2,352,542,772,771 13-5
19-06-26 18,501,002,47-- -- ----1,001,002 24-4
19-06-26 19,001,482,02-- -- 1,531,641,541,482 7-5
19-06-26 19,501,361,60-- -- 1,141,271,371,366 6-5
19-06-2621220,000,891,21-0,32 -26,4% 0,810,950,890,878 15-5
19-06-26 20,500,690,88-0,19 -21,6% ----0,690,691 15-5
19-06-26 21,000,600,60-- -- 0,330,440,640,6026 14-5
19-06-264321,500,250,39-0,14 -35,9% 0,200,310,250,251 15-5
19-06-26 22,000,250,25-- -- 0,110,220,250,2123 14-5
19-06-26 22,50--0,14-- -- --------0 --
19-06-26 23,000,090,09-- -- 0,010,120,090,092 13-5
19-06-26 24,000,050,03-- -- 0,010,080,050,052 30-4
19-06-26 25,000,050,02-- -- 0,02--0,050,055 29-4
19-06-2630026,000,010,01+0,01 +100,0% --0,080,010,0110 28-4
19-06-26 28,000,060,01-- -- ----0,060,061 16-3
19-06-26 30,000,010,01-- -- --0,070,010,012 30-4
19-06-26 35,000,010,010,00 0,0% ----0,010,011 13-5
17-07-26 9,00--11,86-- -- --------0 --
17-07-26 10,00--10,86-- -- 10,1010,65----0 --
17-07-26 12,00--8,87-- -- --------0 --
17-07-26 13,00--7,88-- -- --------0 --
17-07-26 14,00--6,89-- -- 6,206,60----0 --
17-07-26 15,005,755,90-- -- ----5,755,753 29-4
17-07-26 16,00--4,94-- -- --------0 --
17-07-26 16,50--4,47-- -- 3,814,17----0 --
17-07-26 17,00--4,01-- -- --------0 --
17-07-26 17,50--3,56-- -- --------0 --
17-07-26 18,002,183,12-- -- 2,552,782,182,1820 27-4
17-07-26 18,502,102,69-- -- ----2,102,105 28-4
17-07-26 19,001,842,29-- -- 1,821,971,841,841 4-5
17-07-26819,501,731,91-0,28 -14,7% ----1,731,735 13-5
17-07-26 20,001,441,56-- -- ----1,441,442 13-5
17-07-26 20,501,141,26-- -- 0,911,041,141,141 7-5
17-07-26 21,000,950,98-- -- 0,690,820,950,956 14-5
17-07-26 21,500,560,75-- -- 0,500,630,560,561 11-5
17-07-26 22,000,480,56-- -- ----0,480,481 13-5
17-07-262122,500,400,42-- -- 0,240,370,400,4020 13-5
17-07-26 23,000,200,31-- -- ----0,200,182 12-5
17-07-26 24,00--0,16-- -- 0,060,17----0 --
17-07-26 25,00--0,08-- -- 0,010,12----0 --
21-08-26 9,00------ -- ---------- --
21-08-26 10,00------ -- ---------- --
21-08-26 12,00------ -- ---------- --
21-08-26 13,00------ -- ---------- --
21-08-26 14,00------ -- ---------- --
21-08-26 15,00------ -- ---------- --
21-08-26 16,00------ -- ---------- --
21-08-26 17,00------ -- ---------- --
21-08-26 17,50------ -- ---------- --
21-08-26 18,00------ -- ---------- --
21-08-26 18,50------ -- ---------- --
21-08-26 19,00------ -- ---------- --
21-08-26 19,50------ -- ---------- --
21-08-26 20,00------ -- ---------- --
21-08-26 20,50------ -- ---------- --
21-08-26 21,00------ -- ---------- --
21-08-26 21,50------ -- ---------- --
21-08-26 22,00------ -- ---------- --
21-08-26 23,00------ -- ---------- --
21-08-26 24,00------ -- ---------- --
21-08-26 25,00------ -- ---------- --
18-09-26 5,00--15,86-- -- --------0 --
18-09-26 6,00--14,87-- -- --------0 --
18-09-26 7,00--13,88-- -- --------0 --
18-09-26 8,00--12,89-- -- --------0 --
18-09-26 9,00--11,90-- -- --------0 --
18-09-26 10,00--10,91-- -- 10,2010,65----0 --
18-09-26 12,00--8,94-- -- 8,258,65----0 --
18-09-26 13,005,207,98-- -- ----5,205,205 30-1
18-09-26 14,006,607,03-- -- 6,356,756,606,601 29-4
18-09-263215,005,656,11-0,39 -6,4% ----5,655,652 13-5
18-09-26 16,003,805,19-- -- ----3,803,801 30-4
18-09-26 17,004,004,33-- -- ----4,004,004 4-5
18-09-26 18,003,103,50-- -- 2,983,213,103,105 6-5
18-09-26 19,002,582,77-- -- 2,302,492,582,585 13-5
18-09-2610120,002,102,11-- -- 1,731,892,102,109 13-5
18-09-2623421,001,401,56-0,16 -10,3% 1,241,391,401,401 15-5
18-09-26 22,001,131,11+0,02 +1,8% 0,901,00----5 15-5
18-09-26 23,000,650,77-0,12 -15,6% ----0,650,651 15-5
18-09-26 24,000,500,51-- -- ----0,500,505 14-5
18-09-26 25,000,330,34-- -- 0,190,330,330,331 4-5
18-09-26 26,000,220,23-- -- 0,130,230,220,222 13-5
18-09-261028,000,080,10-- -- 0,010,130,080,083 13-3
18-09-26 30,000,080,04-- -- --0,090,080,081 13-5
18-09-26 35,00--0,01-- -- --------0 --
18-12-26 5,00--15,90-- -- --------0 --
18-12-26 6,00--14,92-- -- --------0 --
18-12-26 7,00--13,94-- -- --------0 --
18-12-26 8,00--12,96-- -- 12,2512,70----0 --
18-12-26 9,008,5011,99-- -- 11,3511,658,508,502 2-2
18-12-26 10,0010,2011,04-- -- 10,4010,7010,2010,202 4-5
18-12-2620212,008,809,09-0,35 -3,9% ----8,808,802 6-5
18-12-26 13,006,648,17-- -- 7,507,906,646,645 30-4
18-12-26 14,007,157,25-- -- 6,606,957,157,151 13-5
18-12-2637115,005,726,36-0,37 -5,8% 5,806,105,725,725 8-5
18-12-26 16,005,255,50-- -- 4,975,255,255,0040 11-5
18-12-26 17,004,404,69-- -- ----4,404,403 7-5
18-12-26 18,003,953,94-- -- 3,413,673,953,954 14-5
18-12-26 19,003,103,25-- -- 2,763,013,103,1010 13-5
18-12-26 20,002,492,62-0,13 -5,0% ----2,492,4910 15-5
18-12-26 21,002,152,08-- -- ----2,152,151 14-5
18-12-26 22,001,451,61-0,16 -9,9% 1,321,471,451,451 15-5
18-12-26 23,001,201,23-- -- ----1,201,0911 13-5
18-12-26 24,000,870,93-- -- 0,710,860,870,872 11-5
18-12-26 25,000,660,69-- -- 0,510,650,660,667 13-5
18-12-2622426,000,500,52-0,08 -15,4% ----0,550,5011 14-5
18-12-26 28,000,260,27-- -- 0,160,280,260,261 13-5
18-12-267730,000,220,12+0,01 +8,3% 0,070,180,220,221 14-4
18-12-26 35,000,130,03-- -- --0,170,130,138 30-4
18-12-26 40,000,080,01-- -- ----0,080,0820 24-4
19-03-27 7,00--14,00-- -- --------0 --
19-03-27 8,00--13,04-0,42 -3,2% --------0 --
19-03-27 9,00--12,09-- -- --------0 --
19-03-27 10,00--11,13-- -- --------0 --
19-03-27 12,00--9,26-- -- --------0 --
19-03-27 13,00--8,35-- -- --------0 --
19-03-27 14,00--7,47-- -- --------0 --
19-03-27 15,00--6,62-- -- --------0 --
19-03-27 16,004,155,81-- -- 5,155,554,154,151 16-4
19-03-27 17,00--5,04-- -- --------0 --
19-03-27 18,002,604,32-- -- ----2,602,604 21-4
19-03-27 19,003,403,67-- -- ----3,403,4016 6-5
19-03-27 20,001,973,07-- -- 2,612,851,971,971 27-4
19-03-27 21,001,702,53-- -- 2,152,321,701,7015 29-4
19-03-27 22,001,402,07-- -- 1,751,891,401,401 29-4
19-03-271423,001,671,67-0,14 -8,4% ----1,671,5526 12-5
19-03-27 24,001,331,33-- -- ----1,331,331 14-5
19-03-27 26,000,520,84-- -- ----0,520,4711 29-4
19-03-27 28,00--0,52-- -- --------0 --
19-03-27 30,00--0,33-- -- 0,200,38----0 --
18-06-27 8,00--13,08-- -- --------0 --
18-06-27 10,008,4011,18-- -- 10,5510,908,408,401 25-3
18-06-27 12,007,609,32-- -- 8,559,057,607,601 14-4
18-06-27 14,007,157,52-0,37 -4,9% 7,007,307,157,152 15-5
18-06-27 15,005,576,70-- -- 6,006,505,575,571 29-4
18-06-27 16,004,655,90-- -- ----4,704,652 30-4
18-06-27 18,004,004,48-- -- 3,954,294,003,802 4-5
18-06-27 20,003,353,28-- -- ----3,353,355 14-5
18-06-27 22,002,022,33-- -- 2,002,162,022,0213 12-5
18-06-27 24,001,551,59-- -- 1,331,501,551,551 4-5
18-06-27 26,001,001,06-0,06 -5,7% 0,851,031,001,001 15-5
18-06-272728,000,700,72-0,07 -9,7% 0,520,770,700,705 14-5
18-06-27 30,000,250,43-- -- ----0,300,252 20-3
18-06-27 35,000,180,19-- -- 0,050,300,180,187 30-4
18-06-271540,000,150,07-- -- 0,080,220,150,153 11-2
17-12-27 8,0012,8913,07-- -- ----12,8912,8935 29-4
17-12-27 10,009,5511,16-- -- ----9,559,552 30-4
17-12-27 12,008,759,37-- -- 8,609,108,808,75101 5-5
17-12-27 14,006,857,66-- -- ----6,856,852 29-4
17-12-27 16,006,056,19-- -- ----6,056,055 13-5
17-12-27 18,004,104,84-- -- ----4,104,102 5-5
17-12-27 20,003,363,72-- -- ----3,363,361 12-5
17-12-27 22,002,442,74-- -- 2,382,622,442,4425 11-5
17-12-27 24,001,502,01-- -- ----1,501,503 30-4
17-12-27 26,001,101,50-- -- 1,271,461,101,102 4-5
17-12-27 28,000,931,12-0,19 -17,0% ----0,930,937 15-5
17-12-27 30,000,700,83-- -- ----0,700,701 13-5
17-12-27 40,00--0,190,00 0,0% --------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?