Close sub menu
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 20,2620,18+0,08 +0,4% 20,4220,14525.77317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 325 (221 Calls, 104 Puts)
Totaal open interest bij opening 3.881 (2.891 Calls, 990 Puts)
Call / Put ratio 2,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 5,0015,7515,19-- -- 15,0015,4515,7515,752 29-4
19-06-26 6,00--14,19-- -- 14,0014,45----0 --
19-06-26 7,00--13,19-- -- --------0 --
19-06-26 8,00--12,20-- -- --------0 --
19-06-26 9,00--11,200,00 0,0% 11,0011,45----0 --
19-06-26 10,0010,7510,20-- -- ----10,7510,755 29-4
19-06-26 11,00--9,21-- -- 9,009,45----0 --
19-06-26 12,00--8,21-- -- 8,008,45----0 --
19-06-26 13,007,917,21-- -- 7,007,507,917,91200 29-4
19-06-26 14,00--6,21-- -- --------0 --
19-06-26 14,506,255,72-- -- ----6,256,255 29-4
19-06-26 15,005,905,22-- -- 5,055,505,905,75255 29-4
19-06-26 15,50--4,72-- -- --------0 --
19-06-26 16,004,064,23-- -- ----4,064,066 27-4
19-06-26 16,50--3,74-- -- 3,583,96----0 --
19-06-261017,003,903,25-0,01 -0,3% ----3,903,858 29-4
19-06-26 17,502,502,78-0,28 -10,1% 2,692,942,502,501 20-5
19-06-26 18,002,362,31-- -- 2,252,462,362,361 19-5
19-06-26 18,501,001,86-- -- ----1,001,002 24-4
19-06-261619,001,481,43+0,03 +2,1% ----1,541,482 7-5
19-06-26 19,501,361,07-- -- 1,041,211,371,366 6-5
19-06-2622320,000,690,78-0,09 -11,5% 0,720,890,710,6920 20-5
19-06-26 20,500,550,54+0,01 +1,9% 0,470,640,550,5511 20-5
19-06-2675821,000,360,35-0,03 -8,6% 0,270,440,360,2957 20-5
19-06-26 21,500,200,23-- -- --0,600,200,205 19-5
19-06-26 22,000,210,12-- -- 0,060,210,210,212 19-5
19-06-26 22,50--0,08-- -- --------0 --
19-06-261.24923,000,090,04+0,04 +100,0% 0,010,120,090,092 13-5
19-06-26 24,000,050,01-- -- ----0,050,052 30-4
19-06-26 25,000,020,01+0,01 +100,0% ----0,020,023 20-5
19-06-26 26,000,010,01-- -- ----0,010,0110 28-4
19-06-26 28,000,060,02-- -- ----0,060,061 16-3
19-06-26 30,000,010,02-- -- --0,080,010,012 30-4
19-06-26 35,000,010,01+0,01 +100,0% ----0,010,011 13-5
17-07-26 9,00--11,22-- -- --------0 --
17-07-26 10,00--10,22-- -- 10,0010,55----0 --
17-07-26 12,00--8,23-- -- 8,008,55----0 --
17-07-26 13,00--7,23-- -- --------0 --
17-07-26 14,00--6,24-- -- --------0 --
17-07-26 15,005,755,26-- -- 5,155,555,755,753 29-4
17-07-26 16,00--4,30-- -- 4,164,57----0 --
17-07-26 16,50--3,83-- -- --------0 --
17-07-26 17,00--3,40-- -- --------0 --
17-07-26 17,50--2,95-- -- --------0 --
17-07-26 18,002,182,52-- -- 2,442,692,182,1820 27-4
17-07-26 18,502,102,12-- -- 2,062,272,102,105 28-4
17-07-26 19,001,841,76-- -- ----1,841,841 4-5
17-07-26 19,501,211,43-0,22 -15,4% ----1,211,102 20-5
17-07-26 20,001,021,14-0,12 -10,5% 1,091,241,020,9216 20-5
17-07-26 20,501,140,88-- -- 0,830,981,141,141 7-5
17-07-26 21,000,740,68-- -- ----0,740,741 18-5
17-07-26 21,500,560,51-- -- ----0,560,561 11-5
17-07-26 22,000,310,38-0,07 -18,4% 0,290,450,310,311 20-5
17-07-26 22,500,220,27-0,05 -18,5% --0,600,220,203 20-5
17-07-26 23,000,200,20-- -- 0,120,260,200,182 12-5
17-07-26 24,00--0,10-- -- --0,25----0 --
17-07-26 25,00--0,05-- -- --0,11----0 --
21-08-26 9,00--11,24-- -- --------0 --
21-08-26 10,00--10,25-- -- 10,0510,50----0 --
21-08-26 12,00--8,26-- -- 8,108,55----0 --
21-08-26 13,00--7,28-- -- --------0 --
21-08-26 14,00--6,30-- -- --------0 --
21-08-26 15,00--5,36-- -- --------0 --
21-08-26 16,00--4,46-- -- 4,314,78----0 --
21-08-26 17,00--3,65-- -- 3,513,86----0 --
21-08-26 17,50--3,22-- -- --------0 --
21-08-26 18,00--2,87-0,02 -0,7% --------0 --
21-08-26 18,50--2,48-- -- 2,402,65----0 --
21-08-26 19,00--2,16-- -- 2,082,30----0 --
21-08-26 19,50--1,84-- -- --------0 --
21-08-26 20,00--1,57-- -- --------0 --
21-08-26 20,501,251,33-0,08 -6,0% 1,241,411,251,251 20-5
21-08-26 21,00--1,12-- -- 1,011,18----0 --
21-08-26 21,50--0,93-0,04 -4,3% --1,15----0 --
21-08-26 22,000,870,77-- -- ----0,870,871 19-5
21-08-26 22,50--0,63-0,06 -9,5% 0,500,67----0 --
21-08-26 23,00--0,50-- -- 0,380,54----0 --
21-08-26724,000,360,32-- -- 0,200,360,360,365 19-5
21-08-26 25,00--0,20-- -- --0,42----0 --
18-09-26 5,00--15,22-- -- 15,0515,50----0 --
18-09-26 6,00--14,23-- -- --------0 --
18-09-26 7,00--13,24-- -- --------0 --
18-09-26 8,00--12,25-- -- --------0 --
18-09-26 9,00--11,26-- -- 11,1011,55----0 --
18-09-26 10,00--10,27-- -- 10,1010,55----0 --
18-09-26 12,00--8,31-- -- --------0 --
18-09-26 13,005,207,36-- -- 7,157,605,205,205 30-1
18-09-26 14,006,606,41-- -- ----6,606,601 29-4
18-09-26 15,005,655,49-- -- 5,405,755,655,652 13-5
18-09-26 16,003,804,59-- -- 4,484,833,803,801 30-4
18-09-26 17,004,003,76-- -- 3,663,944,004,004 4-5
18-09-26 18,003,102,97-- -- ----3,103,105 6-5
18-09-26 19,002,582,31-- -- ----2,582,585 13-5
18-09-2611520,001,641,71-0,07 -4,1% 1,651,811,641,4030 20-5
18-09-2623421,001,161,22-0,06 -4,9% 1,161,331,161,1620 20-5
18-09-26 22,000,650,87-0,22 -25,3% --1,050,650,6510 20-5
18-09-26 23,000,720,59-- -- ----0,720,7210 18-5
18-09-26 24,000,460,38-- -- 0,310,460,460,461 18-5
18-09-26 25,000,330,26-- -- 0,180,310,330,331 4-5
18-09-26 26,000,220,17-- -- ----0,220,222 13-5
18-09-26 28,000,080,07-- -- --0,180,080,083 13-3
18-09-26 30,000,080,03-- -- --0,100,080,081 13-5
18-09-26 35,00--0,01-- -- --------0 --
18-12-26 5,00--15,26-- -- 15,1015,55----0 --
18-12-26 6,00--14,28-- -- 14,1014,55----0 --
18-12-26 7,00--13,29-- -- --------0 --
18-12-26 8,00--12,32-- -- --------0 --
18-12-2629,008,5011,34+0,01 +0,1% 11,3011,608,508,502 2-2
18-12-26 10,0010,2010,38-- -- 10,3010,6510,2010,202 4-5
18-12-26 12,008,808,49-- -- ----8,808,802 6-5
18-12-26 13,006,647,55-- -- ----6,646,645 30-4
18-12-26 14,007,156,64-- -- 6,556,907,157,151 13-5
18-12-26 15,005,485,77-0,29 -5,0% 5,656,005,525,486 20-5
18-12-26 16,005,254,94-- -- 4,815,205,255,0040 11-5
18-12-26 17,004,404,15-- -- 4,004,394,404,403 7-5
18-12-26 18,003,953,42-- -- ----3,953,954 14-5
18-12-26 19,003,102,79-- -- ----3,103,1010 13-5
18-12-26 20,002,222,22-- -- ----2,472,226 19-5
18-12-26 21,002,151,75-- -- ----2,152,151 14-5
18-12-26 22,001,451,34-- -- 1,261,431,451,451 15-5
18-12-26 23,001,021,01-- -- 0,931,101,021,021 19-5
18-12-26 24,000,850,75-- -- ----0,850,851 19-5
18-12-26 25,000,630,56-- -- 0,470,630,630,635 18-5
18-12-26 26,000,500,40-- -- ----0,550,5011 14-5
18-12-263628,000,260,22-0,02 -9,1% 0,120,280,260,261 19-5
18-12-26 30,000,220,12-- -- 0,020,180,220,221 14-4
18-12-26 35,000,130,02-- -- --0,170,130,138 30-4
18-12-262040,000,080,02-- -- ----0,080,0820 24-4
19-03-27 7,00--13,36-0,02 -0,1% --------0 --
19-03-27 8,00--12,39-0,01 -0,1% 12,2012,75----0 --
19-03-27 9,00--11,44-- -- 11,2511,70----0 --
19-03-27 10,00--10,49-- -- --------0 --
19-03-27 12,00--8,64-- -- --------0 --
19-03-27 13,00--7,74-- -- 7,558,00----0 --
19-03-27 14,00--6,87-- -- 6,657,10----0 --
19-03-27 15,00--6,04-- -- --------0 --
19-03-27 16,004,155,25-0,02 -0,4% ----4,154,151 16-4
19-03-27 17,00--4,50-- -- 4,424,75----0 --
19-03-27 18,002,603,82-- -- 3,664,032,602,604 21-4
19-03-27919,003,403,21-0,01 -0,3% ----3,403,4016 6-5
19-03-27 20,001,972,67-- -- ----1,971,971 27-4
19-03-27 21,001,702,18-- -- 2,082,281,701,7015 29-4
19-03-27 22,001,951,77-- -- 1,691,851,951,925 18-5
19-03-27 23,001,671,45-- -- 1,341,541,671,5526 12-5
19-03-27 24,001,301,13-- -- ----1,301,302 18-5
19-03-27 26,000,520,71-- -- ----0,520,4711 29-4
19-03-27 28,00--0,44-- -- 0,340,53----0 --
19-03-27 30,00--0,29-- -- 0,170,37----0 --
18-06-27 8,00--12,43-- -- 12,1512,85----0 --
18-06-27 10,008,4010,54-- -- 10,4010,858,408,401 25-3
18-06-27 12,007,608,67-- -- ----7,607,601 14-4
18-06-27 14,007,156,95-- -- 6,857,257,157,152 15-5
18-06-27 15,005,576,13-- -- ----5,575,571 29-4
18-06-27 16,004,655,35-- -- ----4,704,652 30-4
18-06-27 18,004,423,99-- -- ----4,424,425 18-5
18-06-27 20,003,352,88-- -- ----3,353,355 14-5
18-06-27 22,002,002,02-- -- 1,902,122,002,001 19-5
18-06-27 24,001,551,36-- -- 1,271,471,551,551 4-5
18-06-27 26,001,030,90-- -- 0,791,021,031,032 18-5
18-06-27 28,000,700,63-- -- 0,510,740,700,705 14-5
18-06-27 30,000,250,41-- -- ----0,300,252 20-3
18-06-27 35,000,180,19-- -- ----0,180,187 30-4
18-06-27 40,000,150,06-- -- 0,070,180,150,153 11-2
17-12-27 8,0012,8912,43-- -- ----12,8912,8935 29-4
17-12-27 10,009,5510,54-- -- ----9,559,552 30-4
17-12-27 12,008,758,73+0,02 +0,2% ----8,768,7240 20-5
17-12-27 14,006,857,07-- -- 6,807,406,856,852 29-4
17-12-2721216,006,055,600,00 0,0% 5,355,906,056,055 13-5
17-12-27 18,004,704,32-- -- ----4,704,705 18-5
17-12-27 20,003,363,26-- -- ----3,363,361 12-5
17-12-27 22,002,592,43-- -- 2,332,582,592,595 19-5
17-12-27 24,001,501,80-- -- 1,721,911,501,503 30-4
17-12-27 26,001,101,32-- -- 1,231,441,101,102 4-5
17-12-27 28,000,930,96-- -- ----0,930,937 15-5
17-12-27 30,000,700,71-- -- ----0,700,701 13-5
17-12-27 40,00--0,14-- -- --------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?