Close sub menu
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 20,5419,98+0,56 +2,8% 20,6020,00650.11217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 203 (95 Calls, 108 Puts)
Totaal open interest bij opening 1.788 (692 Calls, 1.096 Puts)
Call / Put ratio 0,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 8,0012,7511,98-- -- ----12,7512,755 29-4
15-05-26 9,00--10,98-- -- --------0 --
15-05-26 10,00--9,99-- -- --------0 --
15-05-26 11,00--8,99-- -- --------0 --
15-05-26 12,00--7,99-- -- --------0 --
15-05-26 13,007,756,99-- -- ----7,757,755 29-4
15-05-26 14,006,755,99-- -- ----6,756,753 29-4
15-05-26 14,506,205,490,00 0,0% ----6,206,2010 29-4
15-05-26 15,005,904,99-- -- ----5,905,70200 29-4
15-05-26 15,505,204,49-- -- ----5,205,2010 29-4
15-05-26 16,004,753,99-- -- ----4,754,7535 29-4
15-05-26 16,503,653,49-- -- ----3,653,651 5-5
15-05-26 17,003,902,99-- -- ----3,903,7015 29-4
15-05-26 17,502,052,49-- -- ----2,052,052 23-4
15-05-26 18,002,202,00-- -- ----2,201,7325 4-5
15-05-26 18,20--1,80-- -- --------0 --
15-05-26 18,40--1,61-- -- --------0 --
15-05-26 18,502,101,52-- -- ----2,102,101 7-5
15-05-26 18,60--1,43-- -- --------0 --
15-05-26 18,80--1,26-- -- --------0 --
15-05-26 19,001,421,10-- -- ----1,421,421 6-5
15-05-26 19,20--0,92-- -- --------0 --
15-05-26 19,40--0,72-- -- --------0 --
15-05-26 19,501,120,67-- -- ----1,121,122 7-5
15-05-26 19,60--0,57-- -- --------0 --
15-05-26 19,80--0,46-- -- --------0 --
15-05-26 20,000,750,35-- -- ----0,750,652 7-5
15-05-26 20,200,330,26-- -- ----0,330,314 5-5
15-05-26 20,400,320,19-- -- ----0,320,325 6-5
15-05-26 20,500,270,15-- -- ----0,270,279 6-5
15-05-26 20,60--0,13-- -- --------0 --
15-05-26 20,80--0,09-- -- --------0 --
15-05-26 21,000,080,05+0,03 +60,0% ----0,080,081 8-5
15-05-26 21,20------ -- ---------- --
15-05-26 21,500,060,01-- -- ----0,060,066 5-5
15-05-26 22,000,070,01-- -- ----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 5,0015,7514,99-- -- ----15,7515,752 29-4
19-06-26 6,00--14,00-- -- --------0 --
19-06-26 7,00--13,00-- -- --------0 --
19-06-26 8,00--12,00-- -- --------0 --
19-06-26 9,00--11,01-- -- --------0 --
19-06-26 10,0010,7510,01-- -- ----10,7510,755 29-4
19-06-26 11,00--9,01-- -- --------0 --
19-06-26 12,00--8,02-- -- --------0 --
19-06-26 13,007,917,02-- -- ----7,917,91200 29-4
19-06-26 14,00--6,03-- -- --------0 --
19-06-26 14,506,255,53-- -- ----6,256,255 29-4
19-06-26 15,005,905,04-- -- ----5,905,75255 29-4
19-06-26 15,50--4,55-- -- --------0 --
19-06-26 16,004,064,07-- -- ----4,064,066 27-4
19-06-26 16,50--3,58-- -- --------0 --
19-06-26 17,003,903,13-- -- ----3,903,858 29-4
19-06-26 17,502,202,65-- -- ----2,202,201 16-4
19-06-26 18,002,002,24-- -- ----2,002,009 4-5
19-06-26 18,501,001,81-- -- ----1,001,002 24-4
19-06-261619,001,481,41+0,01 +0,7% ----1,541,482 7-5
19-06-26 19,501,361,07-- -- ----1,371,366 6-5
19-06-26 20,000,760,77-0,01 -1,3% --4,000,760,7625 8-5
19-06-26 20,500,830,53-- -- ----0,830,831 7-5
19-06-26 21,000,320,36-0,04 -11,1% ----0,400,3226 8-5
19-06-26 21,500,250,26-0,01 -3,8% ----0,270,252 8-5
19-06-26 22,000,260,15-- -- ----0,260,248 7-5
19-06-26 22,50--0,11-- -- --------0 --
19-06-26 23,000,120,07-- -- ----0,120,1210 6-5
19-06-26 24,000,050,02-- -- ----0,050,052 30-4
19-06-263425,000,050,01-- -- ----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--11,05-- -- --------0 --
17-07-26 10,00--10,05-- -- --------0 --
17-07-26 12,00--8,10-- -- --------0 --
17-07-26 13,00--7,07-- -- --------0 --
17-07-26 14,00--6,10-- -- --------0 --
17-07-26 15,005,755,13-- -- ----5,755,753 29-4
17-07-26 16,00--4,18-- -- --------0 --
17-07-26 16,50--3,73-- -- --------0 --
17-07-26 17,00--3,29-- -- --------0 --
17-07-26 17,50--2,85-- -- --------0 --
17-07-26 18,002,182,45-- -- ----2,182,1820 27-4
17-07-26 18,502,102,06-- -- ----2,102,105 28-4
17-07-26 19,001,841,71-- -- ----1,841,841 4-5
17-07-26 19,501,581,39-- -- ----1,581,581 7-5
17-07-26 20,001,091,12-0,03 -2,7% ----1,121,0930 8-5
17-07-26 20,501,140,88-- -- ----1,141,141 7-5
17-07-26 21,000,810,67-- -- ----0,810,816 6-5
17-07-26 21,500,530,53-- -- ----0,530,532 5-5
17-07-26 22,000,380,40-0,02 -5,0% ----0,380,381 8-5
17-07-26 22,500,340,28-- -- ----0,340,342 4-5
17-07-26 23,000,270,24-- -- ----0,270,271 7-5
17-07-26 24,00--0,12-- -- 0,030,22----0 --
17-07-26 25,00--0,06-- -- --------0 --
18-09-26 5,00--15,15-- -- --------0 --
18-09-26 6,00--14,14-- -- --------0 --
18-09-26 7,00--13,15-- -- --------0 --
18-09-26 8,00--12,15-- -- --------0 --
18-09-26 9,00--11,15-- -- --------0 --
18-09-26 10,00--10,12-- -- --------0 --
18-09-26 12,00--8,15-- -- --------0 --
18-09-26 13,005,207,20-- -- ----5,205,205 30-1
18-09-26 14,006,606,28-- -- ----6,606,601 29-4
18-09-26 15,004,505,36-- -- ----4,504,501 30-4
18-09-26 16,003,804,48-- -- ----3,803,801 30-4
18-09-26 17,004,003,65-- -- ----4,004,004 4-5
18-09-26618,003,102,89+0,01 +0,3% ----3,103,105 6-5
18-09-26 19,002,302,23-- -- ----2,312,3015 6-5
18-09-26 20,001,801,67-- -- 0,20--1,801,801 7-5
18-09-26 21,001,521,20-- -- 0,151,501,521,521 7-5
18-09-26 22,001,020,85-- -- ----1,021,0210 6-5
18-09-26 23,000,600,59-- -- ----0,600,523 4-5
18-09-26 24,000,520,39-- -- ----0,520,521 7-5
18-09-26 25,000,330,29-- -- ----0,330,331 4-5
18-09-26 26,000,210,19-- -- ----0,210,211 6-5
18-09-26 28,000,080,11-- -- --0,180,080,083 13-3
18-09-26 30,000,060,06-- -- ----0,060,0614 4-5
18-09-26 35,00--0,03-- -- --------0 --
18-12-26 5,00--15,18-- -- --------0 --
18-12-26 6,00--14,18-- -- --------0 --
18-12-26 7,00--13,20-- -- --------0 --
18-12-26 8,00--12,20-- -- --------0 --
18-12-2629,008,5011,25-0,05 -0,4% ----8,508,502 2-2
18-12-26 10,0010,2010,25-- -- ----10,2010,202 4-5
18-12-26 12,008,808,33-- -- ----8,808,802 6-5
18-12-26 13,006,647,41-- -- ----6,646,645 30-4
18-12-26 14,006,716,51-- -- ----6,716,7110 29-4
18-12-26 15,005,725,65+0,07 +1,2% ----5,725,725 8-5
18-12-26 16,005,304,86-- -- ----5,305,3020 7-5
18-12-26 17,004,404,04-- -- ----4,404,403 7-5
18-12-26 18,002,943,35-- -- ----2,942,8019 29-4
18-12-26 19,003,002,70-- -- 2,582,763,003,0020 7-5
18-12-26 20,002,322,14-- -- ----2,402,3227 6-5
18-12-26 21,001,851,67-- -- ----1,851,802 5-5
18-12-26 22,001,251,28-0,03 -2,3% ----1,401,254 8-5
18-12-26 23,001,100,98-- -- ----1,101,101 6-5
18-12-26 24,000,880,72-- -- ----0,880,802 6-5
18-12-26 25,000,550,53-- -- ----0,550,525 4-5
18-12-26 26,000,350,44-- -- ----0,350,3540 30-4
18-12-26 28,000,700,25-- -- ----0,700,6622 7-1
18-12-26 30,000,220,17-- -- ----0,220,221 14-4
18-12-26 35,000,130,06-- -- ----0,130,138 30-4
18-12-26 40,000,080,04-- -- ----0,080,0820 24-4
19-03-27 7,00--13,20-- -- --------0 --
19-03-27 8,00--12,24-- -- --------0 --
19-03-27 9,00--11,30-- -- --------0 --
19-03-27 10,00--10,35-- -- --------0 --
19-03-27 12,00--8,48-- -- --------0 --
19-03-27 13,00--7,59-- -- --------0 --
19-03-27 14,00--6,75-- -- --------0 --
19-03-27 15,00--5,92-- -- --------0 --
19-03-27 16,004,155,13-- -- ----4,154,151 16-4
19-03-27 17,00--4,43-- -- --------0 --
19-03-27 18,002,603,77-- -- ----2,602,604 21-4
19-03-27919,003,403,15-0,02 -0,6% ----3,403,4016 6-5
19-03-27 20,001,972,60-- -- ----1,971,971 27-4
19-03-27 21,001,702,13-- -- ----1,701,7015 29-4
19-03-27 22,001,401,72-- -- ----1,401,401 29-4
19-03-27 23,001,001,42-- -- ----1,001,001 28-4
19-03-27324,001,101,13-- -- 0,961,121,101,101 5-5
19-03-27 26,000,520,72-- -- ----0,520,4711 29-4
19-03-27 28,00--0,48-- -- --------0 --
19-03-27 30,00--0,30-- -- --------0 --
18-06-27 8,00--12,35-- -- --------0 --
18-06-27 10,008,4010,48-- -- ----8,408,401 25-3
18-06-27 12,007,608,61-- -- ----7,607,601 14-4
18-06-27 14,005,806,89-- -- ----5,805,752 22-4
18-06-27 15,005,576,08-- -- ----5,575,571 29-4
18-06-27 16,004,655,31-- -- ----4,704,652 30-4
18-06-27 18,004,003,98-- -- ----4,003,802 4-5
18-06-27 20,002,832,85-0,02 -0,7% ----2,832,831 8-5
18-06-27 22,001,562,00-- -- ----1,561,567 30-4
18-06-27 24,001,551,37-- -- ----1,551,551 4-5
18-06-27 26,000,710,92-- -- ----0,710,711 28-4
18-06-27 28,000,450,62-- -- ----0,450,451 14-4
18-06-27 30,000,250,38-- -- ----0,300,252 20-3
18-06-27 35,000,180,14-- -- 0,010,280,180,187 30-4
18-06-27 40,000,150,06-- -- 0,060,150,150,153 11-2
17-12-27 8,0012,8912,21-- -- ----12,8912,8935 29-4
17-12-27 10,009,5510,36-- -- ----9,559,552 30-4
17-12-27 12,008,758,66-- -- ----8,808,75101 5-5
17-12-27 14,006,857,13-- -- ----6,856,852 29-4
17-12-27 16,004,405,62-- -- ----4,404,282 22-4
17-12-27 18,004,104,23-- -- ----4,104,102 5-5
17-12-27 20,003,503,15-- -- 1,50--3,503,501 7-5
17-12-27 22,002,502,32-- -- ----2,502,501 7-5
17-12-27 24,001,501,73-- -- ----1,501,503 30-4
17-12-27 26,001,101,26-- -- ----1,101,102 4-5
17-12-27 28,000,920,83-- -- ----0,920,924 12-2
17-12-27 30,000,650,76-- -- ----0,700,6521 4-5
17-12-27 40,00--0,19-- -- --------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?