Close sub menu
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 20,6220,36+0,26 +1,3% 20,7420,46101.25913:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 156 (83 Calls, 73 Puts)
Totaal open interest bij opening 4.426 (2.261 Calls, 2.165 Puts)
Call / Put ratio 1,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 8,0012,7512,54-- -- 11,8012,6012,7512,755 29-4
15-05-26 9,00--11,54-- -- 11,0511,40----0 --
15-05-26 10,00--10,54-- -- 10,0510,40----0 --
15-05-26 11,00--9,54-- -- --------0 --
15-05-26 12,00--8,54-- -- --------0 --
15-05-26 13,007,757,54-- -- 7,007,407,757,755 29-4
15-05-26 14,006,756,54-- -- 6,006,406,756,753 29-4
15-05-26 14,506,206,04-- -- 5,505,906,206,2010 29-4
15-05-26 15,005,905,54-- -- 5,005,405,905,70200 29-4
15-05-26 15,505,205,04-- -- ----5,205,2010 29-4
15-05-26 16,004,754,54-- -- 4,024,404,754,7535 29-4
15-05-26 16,503,654,04-- -- 3,513,903,653,651 5-5
15-05-26 17,003,903,54-- -- 3,013,403,903,7015 29-4
15-05-26 17,502,053,05-- -- ----2,052,052 23-4
15-05-26 18,002,202,56-- -- ----2,201,7325 4-5
15-05-26 18,20--2,37-- -- 1,812,20----0 --
15-05-26 18,40--2,17-- -- 1,612,00----0 --
15-05-26 18,502,102,08-- -- 1,551,882,102,101 7-5
15-05-26 18,60--1,98-- -- --------0 --
15-05-26 18,80--1,79-- -- 1,221,61----0 --
15-05-262819,001,421,59-0,23 -14,5% 1,051,391,421,421 6-5
15-05-26 19,20--1,40-- -- --------0 --
15-05-26 19,40--1,21-- -- --------0 --
15-05-26 19,500,991,11-0,12 -10,8% 0,580,910,990,991 12-5
15-05-26 19,60--1,02-- -- 0,480,86----0 --
15-05-26 19,80--0,84-- -- 0,440,58----0 --
15-05-26 20,000,600,67-- -- 0,290,440,600,601 11-5
15-05-26 20,200,330,52-- -- ----0,330,314 5-5
15-05-26 20,400,320,37-- -- 0,090,230,320,325 6-5
15-05-26 20,500,300,34-- -- 0,050,230,300,301 11-5
15-05-26 20,60--0,28-- -- 0,030,16----0 --
15-05-26 20,800,150,19-- -- ----0,150,155 11-5
15-05-2627621,000,040,13-0,06 -46,2% ----0,040,041 17:19
15-05-26 21,20--0,08-- -- --0,08----0 --
15-05-26 21,40------ -- ---------- --
15-05-26 21,500,060,04-- -- --0,080,060,066 5-5
15-05-26 22,000,020,01+0,01 +100,0% --0,060,020,021 17:01
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 5,0015,7515,55-- -- 15,0515,4515,7515,752 29-4
19-06-26 6,00--14,56-- -- 14,0514,45----0 --
19-06-26 7,00--13,56-- -- 12,9013,55----0 --
19-06-26 8,00--12,56-- -- 12,0512,45----0 --
19-06-26 9,00--11,56-- -- 11,0511,50----0 --
19-06-26 10,0010,7510,57-- -- 9,9510,5010,7510,755 29-4
19-06-26 11,00--9,57-- -- 9,009,45----0 --
19-06-26 12,00--8,57-- -- 8,008,45----0 --
19-06-26 13,007,917,58-- -- ----7,917,91200 29-4
19-06-26 14,00--6,58-- -- --------0 --
19-06-26 14,506,256,09-- -- 5,555,956,256,255 29-4
19-06-26 15,005,905,60-- -- 5,105,405,905,75255 29-4
19-06-26 15,50--5,11-- -- 4,554,94----0 --
19-06-26 16,004,064,64-- -- 4,064,454,064,066 27-4
19-06-26 16,50--4,13-- -- --------0 --
19-06-26 17,003,903,67-- -- 3,113,443,903,858 29-4
19-06-26 17,503,003,16-- -- 2,732,973,003,001 11-5
19-06-26 18,002,002,73-- -- 2,272,522,002,009 4-5
19-06-26 18,501,002,25-- -- ----1,001,002 24-4
19-06-26 19,001,481,85-- -- 1,421,611,541,482 7-5
19-06-26 19,501,361,46-- -- 1,061,211,371,366 6-5
19-06-2620420,001,001,10-0,10 -9,1% 0,770,901,001,001 12-5
19-06-26 20,500,830,78-- -- 0,460,640,830,831 7-5
19-06-26 21,000,480,53-0,05 -9,4% 0,280,420,480,4812 12-5
19-06-26 21,500,250,36-0,11 -30,6% 0,180,320,250,2520 17:28
19-06-26 22,000,210,24-- -- 0,080,220,210,2134 11-5
19-06-26 22,50--0,18-- -- --------0 --
19-06-26 23,000,120,11-- -- ----0,120,1210 6-5
19-06-26 24,000,050,04-- -- 0,010,050,050,052 30-4
19-06-26 25,000,050,01-- -- --0,090,050,055 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--11,58-- -- 11,0011,55----0 --
17-07-26 10,00--10,59-- -- 10,0010,55----0 --
17-07-26 12,00--8,64-- -- --------0 --
17-07-26 13,00--7,64-- -- 7,057,45----0 --
17-07-26 14,00--6,64-- -- 6,106,45----0 --
17-07-26615,005,755,69-0,24 -4,2% 5,155,455,755,753 29-4
17-07-26 16,00--4,72-- -- --------0 --
17-07-26 16,50--4,25-- -- 3,644,14----0 --
17-07-26 17,00--3,78-- -- 3,243,63----0 --
17-07-26 17,50--3,33-- -- 2,813,20----0 --
17-07-26 18,002,182,89-- -- 2,402,792,182,1820 27-4
17-07-26 18,502,102,49-- -- 2,122,262,102,105 28-4
17-07-26 19,001,842,11-- -- 1,751,931,841,841 4-5
17-07-26 19,501,651,74-0,09 -5,2% 1,421,591,651,651 15:23
17-07-26 20,001,401,40-- -- ----1,401,402 11-5
17-07-26 20,501,141,15-- -- 0,871,061,141,141 7-5
17-07-26 21,000,810,90-- -- ----0,810,816 6-5
17-07-26 21,500,560,70-- -- ----0,560,561 11-5
17-07-26 22,000,480,54-- -- 0,340,500,480,481 11-5
17-07-26 22,500,350,39-- -- 0,230,380,350,351 11-5
17-07-26 23,000,200,29-0,09 -31,0% 0,130,260,200,182 17:19
17-07-26 24,00--0,19-- -- 0,030,21----0 --
17-07-26 25,00--0,08-- -- 0,010,17----0 --
18-09-26 5,00--15,60-- -- 14,8515,65----0 --
18-09-26 6,00--14,64-- -- 14,0514,55----0 --
18-09-26 7,00--13,69-- -- 12,9513,60----0 --
18-09-26 8,00--12,71-- -- 12,0512,60----0 --
18-09-26 9,00--11,69-- -- 11,0511,55----0 --
18-09-26 10,00--10,71-- -- 10,0510,55----0 --
18-09-26 12,00--8,74-- -- --------0 --
18-09-26 13,005,207,76-- -- 7,207,555,205,205 30-1
18-09-26 14,006,606,83-- -- 6,356,606,606,601 29-4
18-09-26 15,004,505,88-- -- ----4,504,501 30-4
18-09-26 16,003,804,98-- -- 4,524,763,803,801 30-4
18-09-26 17,004,004,14-- -- ----4,004,004 4-5
18-09-26 18,003,103,32-- -- 2,923,113,103,105 6-5
18-09-26 19,002,672,61-- -- 2,232,542,672,6715 11-5
18-09-26 20,001,891,97-0,08 -4,1% 0,20--1,891,891 15:23
18-09-2622121,001,281,45-- -- 1,191,351,281,281 11-5
18-09-2631422,001,001,03-- -- 0,840,961,001,005 11-5
18-09-26 23,000,650,75-0,10 -13,3% ----0,650,651 12-5
18-09-26 24,000,520,50-- -- 0,330,540,520,521 7-5
18-09-26 25,000,330,34-- -- 0,200,410,330,331 4-5
18-09-26 26,000,210,25-- -- 0,100,320,210,211 6-5
18-09-26 28,000,080,13-- -- --0,180,080,083 13-3
18-09-26 30,000,060,07-- -- --0,150,060,0614 4-5
18-09-26 35,00--0,03-- -- --0,12----0 --
18-12-26 5,00--15,69-- -- --------0 --
18-12-26 6,00--14,72-- -- 13,9514,70----0 --
18-12-26 7,00--13,76-- -- 13,0013,65----0 --
18-12-26 8,00--12,74-- -- 12,1012,65----0 --
18-12-26 9,008,5011,81-- -- 11,2511,608,508,502 2-2
18-12-26 10,0010,2010,84-- -- 10,3010,6010,2010,202 4-5
18-12-2620212,008,808,91-0,28 -3,1% ----8,808,802 6-5
18-12-26 13,006,647,96-- -- 7,457,706,646,645 30-4
18-12-26214,006,717,03-0,23 -3,3% 6,556,806,716,7110 29-4
18-12-26 15,005,726,17-- -- 5,656,005,725,725 8-5
18-12-26 16,005,255,33-- -- 4,865,155,255,0040 11-5
18-12-26317,004,404,54-0,22 -4,8% 4,044,294,404,403 7-5
18-12-26 18,002,943,78-- -- ----2,942,8019 29-4
18-12-2615619,002,993,10-- -- 2,682,922,992,9910 11-5
18-12-26 20,002,322,50-- -- 2,122,392,402,3227 6-5
18-12-26 21,001,951,99-0,04 -2,0% 1,661,851,951,951 12-5
18-12-26 22,001,501,55-- -- 1,251,441,501,505 11-5
18-12-26 23,001,101,20-- -- 0,931,051,151,1041 11-5
18-12-26 24,000,870,89-- -- ----0,870,872 11-5
18-12-26 25,000,630,68-0,05 -7,4% ----0,630,631 15:30
18-12-2622626,000,350,55-- -- 0,350,520,350,3540 30-4
18-12-26 28,000,700,32-- -- 0,120,300,700,6622 7-1
18-12-26 30,000,220,19-- -- 0,030,270,220,221 14-4
18-12-26 35,000,130,04-- -- --0,170,130,138 30-4
18-12-26 40,000,080,01-- -- ----0,080,0820 24-4
19-03-27 7,00--13,72-- -- 13,1013,80----0 --
19-03-27 8,00--12,76-- -- 12,1512,85----0 --
19-03-27 9,00--11,82-- -- 11,2011,75----0 --
19-03-27 10,00--10,91-- -- 10,2510,75----0 --
19-03-27 12,00--9,03-- -- --------0 --
19-03-27 13,00--8,15-- -- 7,607,95----0 --
19-03-27 14,00--7,25-- -- 6,707,10----0 --
19-03-27 15,00--6,39-- -- --------0 --
19-03-27 16,004,155,63-- -- 5,105,504,154,151 16-4
19-03-27 17,00--4,86-- -- --------0 --
19-03-27 18,002,604,15-- -- ----2,602,604 21-4
19-03-27 19,003,403,50-- -- 3,093,463,403,4016 6-5
19-03-27 20,001,972,94-- -- 2,512,861,971,971 27-4
19-03-27 21,001,702,43-- -- 2,092,321,701,7015 29-4
19-03-27 22,001,402,02-- -- ----1,401,401 29-4
19-03-27 23,001,671,64+0,03 +1,8% ----1,671,5526 15:19
19-03-27 24,001,151,29-- -- 1,021,251,151,132 11-5
19-03-27 26,000,520,84-- -- 0,620,820,520,4711 29-4
19-03-27 28,00--0,54-- -- 0,340,60----0 --
19-03-27 30,00--0,35-- -- 0,180,40----0 --
18-06-27 8,00--12,94-- -- 12,1512,90----0 --
18-06-27110,008,4011,04-0,26 -2,4% 10,4510,908,408,401 25-3
18-06-27 12,007,609,18-- -- ----7,607,601 14-4
18-06-27 14,005,807,42-- -- 6,907,305,805,752 22-4
18-06-27 15,005,576,57-- -- 5,956,455,575,571 29-4
18-06-27 16,004,655,81-- -- 5,305,704,704,652 30-4
18-06-27 18,004,004,39-- -- 3,854,334,003,802 4-5
18-06-27 20,003,263,17-- -- 2,713,113,263,1212 11-5
18-06-27 22,002,022,24-0,22 -9,8% 1,902,182,022,0213 15:19
18-06-27 24,001,551,57-- -- 1,191,641,551,551 4-5
18-06-27 26,000,951,04-- -- 0,721,070,950,951 11-5
18-06-27 28,000,450,73-- -- 0,360,860,450,451 14-4
18-06-27 30,000,250,50-- -- 0,300,660,300,252 20-3
18-06-27 35,000,180,22-- -- --0,410,180,187 30-4
18-06-27 40,000,150,10-- -- 0,080,160,150,153 11-2
17-12-27 8,0012,8912,77-- -- ----12,8912,8935 29-4
17-12-27 10,009,5510,92-- -- 10,2511,309,559,552 30-4
17-12-27 12,008,759,20-- -- 8,459,508,808,75101 5-5
17-12-27 14,006,857,59-- -- 6,757,806,856,852 29-4
17-12-27 16,004,406,06-- -- ----4,404,282 22-4
17-12-27 18,004,104,70-- -- 3,934,754,104,102 5-5
17-12-27 20,003,363,55-0,19 -5,4% 2,823,793,363,361 12-5
17-12-27 22,002,442,66-- -- 2,032,852,442,4425 11-5
17-12-27 24,001,502,00-- -- ----1,501,503 30-4
17-12-27 26,001,101,48-- -- 1,071,571,101,102 4-5
17-12-27 28,000,921,04-- -- ----0,920,924 12-2
17-12-27 30,000,650,81-- -- 0,470,960,700,6521 4-5
17-12-27 40,00--0,26-- -- 0,010,39----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?