Close sub menu
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 19,3519,35-- -- 19,39519,03325.15917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 191 (157 Calls, 34 Puts)
Totaal open interest bij opening 3.666 (2.580 Calls, 1.086 Puts)
Call / Put ratio 4,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 7,00--12,31-- -- --------0 --
17-04-26 8,00--11,31-- -- --------0 --
17-04-26 9,00--10,32-- -- 10,1010,70----0 --
17-04-26 10,00--9,32-- -- --------0 --
17-04-26 11,00--8,32-- -- --------0 --
17-04-26 12,00--7,32-- -- --------0 --
17-04-26 13,00--6,32-- -- 6,206,60----0 --
17-04-26 14,004,455,32-- -- ----4,454,451 2-2
17-04-26 14,50--4,82-- -- 4,655,10----0 --
17-04-26 15,00--4,32-- -- 4,154,61----0 --
17-04-26 15,50--3,82-- -- --------0 --
17-04-26 16,002,753,32-- -- ----2,752,502 2-4
17-04-26 16,502,102,83-- -- 2,673,112,102,101 1-4
17-04-26 17,001,902,34-- -- 2,162,591,901,903 1-4
17-04-26 17,20--2,15-- -- 1,982,42----0 --
17-04-26 17,40--1,97-- -- --------0 --
17-04-26 17,501,411,87-- -- 1,692,131,411,411 7-4
17-04-26 17,60--1,78-- -- --------0 --
17-04-26 17,80--1,60-- -- 1,401,84----0 --
17-04-26 18,001,551,42-- -- ----1,551,509 8-4
17-04-26 18,20--1,23-- -- --------0 --
17-04-26 18,40--1,07-- -- 0,961,19----0 --
17-04-26 18,501,060,99-- -- 0,871,101,061,036 8-4
17-04-26 18,60--0,91-- -- --------0 --
17-04-26118,800,550,76-0,03 -3,9% ----0,550,551 7-4
17-04-26 19,000,760,61-- -- ----0,760,758 8-4
17-04-26 19,20--0,49-- -- --------0 --
17-04-26 19,40--0,38-- -- --------0 --
17-04-267019,500,400,35-0,05 -14,3% 0,10--0,400,401 8-4
17-04-26 19,60--0,32-- -- 0,160,35----0 --
17-04-26 19,80------ -- 0,100,26----0 --
17-04-26 20,000,150,17-- -- ----0,150,1510 8-4
17-04-26 20,20------ -- --------0 --
17-04-26 20,500,080,08-- -- ----0,080,082 8-4
17-04-26 21,000,030,030,00 0,0% ----0,030,0310 10:40
17-04-2632721,500,490,01-- -- ----0,490,432 23-2
17-04-2613522,000,020,01+0,01 +100,0% ----0,020,021 8-4
17-04-261122,500,060,01-- -- ----0,060,062 10-3
17-04-261723,000,070,02-- -- --0,060,070,0710 27-2
17-04-26 23,50--0,02-- -- --------0 --
17-04-26724,000,030,02-- -- ----0,030,031 18-3
17-04-26525,000,340,01-- -- ----0,340,341 29-1
17-04-26 26,00--0,01-- -- --------0 --
15-05-26 8,00--11,32-- -- --------0 --
15-05-26 9,00--10,32-- -- --------0 --
15-05-26 10,00--9,32-- -- --------0 --
15-05-26 11,00--8,33-- -- --------0 --
15-05-26 12,00--7,33-- -- --------0 --
15-05-26 13,00--6,33-- -- --------0 --
15-05-26 14,00--5,35-- -- --------0 --
15-05-26 14,50--4,86-- -- --------0 --
15-05-26 15,003,684,39-- -- 4,264,643,683,683 2-4
15-05-26 15,503,153,96-- -- ----3,153,151 25-3
15-05-26 16,00--3,43-- -- 3,223,66----0 --
15-05-26 16,502,003,03-- -- ----2,002,001 20-3
15-05-26 17,00--2,59-- -- 2,322,75----0 --
15-05-26 17,501,622,09-- -- ----1,621,622 2-4
15-05-26 18,001,601,77-0,17 -9,6% --2,551,601,601 10:58
15-05-26 18,501,511,43-- -- ----1,511,515 8-4
15-05-2616719,001,011,13+0,01 +0,9% 1,061,221,011,014 14:18
15-05-26 19,500,800,89-0,09 -10,1% 0,790,900,800,7760 14:08
15-05-26 20,000,570,66-0,09 -13,6% 0,570,710,570,571 12:24
15-05-26 20,500,450,50-0,05 -10,0% ----0,450,402 14:20
15-05-26 21,000,300,36-0,06 -16,7% ----0,300,3010 10:59
15-05-26 21,500,250,29-- -- 0,190,310,300,254 8-4
15-05-26 22,000,510,22-- -- 0,10--0,510,511 25-2
15-05-261723,000,120,11-0,02 -18,2% ----0,120,121 8-4
15-05-26 24,000,240,06-- -- ----0,270,2425 23-2
15-05-26 25,00--0,03-- -- --0,09----0 --
19-06-26 5,0016,3814,32-- -- 14,2014,6016,3816,381 16-1
19-06-26 6,00--13,32-- -- --------0 --
19-06-26 7,00--12,32-- -- --------0 --
19-06-26 8,00--11,32-- -- 11,0511,70----0 --
19-06-26 9,00--10,32-- -- 10,1010,70----0 --
19-06-26 10,008,909,32-0,42 -4,5% 9,159,658,908,9011 29-4
19-06-26 11,00--8,33-- -- 8,158,65----0 --
19-06-26 12,00--7,33-- -- --------0 --
19-06-26 13,00--6,33-- -- 6,206,60----0 --
19-06-26 14,00--5,34-- -- 5,205,60----0 --
19-06-26 14,50--4,86-- -- 4,685,10----0 --
19-06-26 15,003,174,38-- -- ----3,173,174 27-3
19-06-26 15,50--3,88-- -- --------0 --
19-06-26 16,002,333,40-- -- ----2,332,332 24-3
19-06-26 16,50--2,93-- -- 2,763,20----0 --
19-06-26 17,002,652,53-- -- 2,402,772,652,651 8-4
19-06-26 17,502,082,14-0,06 -2,8% ----2,082,084 13:59
19-06-26 18,001,851,79-- -- 1,651,961,851,855 8-4
19-06-26 18,501,381,43-- -- 1,321,601,381,384 7-4
19-06-2616019,001,231,13+0,10 +8,8% 1,091,281,231,216 14:33
19-06-26519,500,800,89+0,05 +5,6% 0,851,000,800,804 10:48
19-06-26 20,000,650,71-0,06 -8,5% 0,204,000,650,6521 16:27
19-06-26 20,500,550,54-- -- 0,470,620,550,5550 8-4
19-06-26 21,000,400,42-- -- ----0,400,401 8-4
19-06-26 22,000,210,25-0,04 -16,0% ----0,210,2120 16:39
19-06-261.16923,000,180,17+0,01 +5,9% 0,090,210,180,181 15:55
19-06-26 24,000,150,11+0,04 +36,4% ----0,150,151 09:47
19-06-26 25,000,100,07-- -- 0,02--0,100,103 3-3
19-06-26 26,000,070,04-- -- --0,130,070,072 19-3
19-06-26 28,000,060,01-- -- ----0,060,061 16-3
19-06-2621730,000,100,01-- -- ----0,100,107 23-3
19-06-26135,000,260,01+0,25 +2500,0% ----0,260,261 21-7
18-09-26 5,00--14,32-- -- --------0 --
18-09-26 6,00--13,32-- -- 13,2013,55----0 --
18-09-26 7,00--12,32-- -- 12,2012,55----0 --
18-09-26 8,00--11,32-- -- 11,2011,55----0 --
18-09-26 9,00--10,32-- -- --------0 --
18-09-26 10,00--9,32-- -- --------0 --
18-09-26 12,00--7,38-- -- --------0 --
18-09-26 13,005,206,43-- -- ----5,205,205 30-1
18-09-26 14,004,775,43-- -- ----4,774,771 6-3
18-09-26 15,004,504,47-- -- 4,284,604,504,502 2-3
18-09-26 16,004,203,55-- -- 3,383,704,384,202 17-2
18-09-26 17,001,852,75-- -- ----1,851,853 27-3
18-09-26 18,002,112,08-- -- 1,922,122,112,105 8-4
18-09-26 19,001,421,55-0,13 -8,4% 1,391,591,421,421 15:11
18-09-26 20,001,081,13-0,05 -4,4% 1,011,101,081,082 17:19
18-09-2611321,000,780,84-0,06 -7,1% 0,730,880,780,754 14:20
18-09-26 22,000,510,62-- -- 0,530,600,510,514 7-4
18-09-26 23,000,410,47-0,06 -12,8% ----0,410,412 16:04
18-09-26 24,000,230,34-- -- ----0,230,231 31-3
18-09-26 25,000,270,25-- -- 0,170,290,270,272 2-4
18-09-26 26,000,270,21-- -- ----0,270,272 5-2
18-09-261028,000,080,12-- -- 0,030,160,080,083 13-3
18-09-26 30,000,090,06-- -- ----0,090,091 30-1
18-09-26 35,00--0,01-- -- --0,08----0 --
18-12-26 5,00--14,32-- -- 14,2014,55----0 --
18-12-26 6,00--13,32-- -- --------0 --
18-12-26 7,00--12,32-- -- --------0 --
18-12-26 8,00--11,32-- -- --------0 --
18-12-26 9,008,5010,32-- -- 10,2010,558,508,502 2-2
18-12-26 10,0011,009,34+1,66 +17,8% ----11,0011,002 12-5
18-12-26 12,00--7,38-- -- --------0 --
18-12-26 13,00--6,38-- -- 6,256,60----0 --
18-12-26 14,003,495,46-- -- ----3,493,4910 23-3
18-12-26 15,004,054,54-- -- ----4,053,956 1-4
18-12-26 16,002,253,70-- -- ----2,252,255 23-3
18-12-26 17,001,722,96-- -- 2,793,071,721,725 23-3
18-12-26 18,002,252,37-0,12 -5,1% ----2,252,252 09:54
18-12-26 19,001,571,89-- -- 1,761,951,851,5711 7-4
18-12-26 20,001,351,49-- -- ----1,351,3580 8-4
18-12-26 21,001,121,17-- -- --1,151,121,121 8-4
18-12-26 22,000,920,90-- -- 0,810,980,920,922 8-4
18-12-26 23,000,650,72-- -- 0,630,770,650,653 8-4
18-12-26 24,000,290,54-- -- --0,600,290,294 23-3
18-12-26 25,000,290,45-- -- ----0,290,291 26-3
18-12-26 26,000,500,33-- -- ----0,500,5010 13-2
18-12-263528,000,700,23-0,01 -4,3% ----0,700,6622 7-1
18-12-26 30,000,140,16-- -- ----0,210,148 30-1
18-12-26 35,000,070,09-- -- ----0,070,071 2-2
18-12-26 40,00--0,06-- -- --0,09----0 --
19-03-27 7,00--12,36-- -- --------0 --
19-03-27 8,00--11,36-- -- --------0 --
19-03-27 9,00--10,36-- -- 10,2010,55----0 --
19-03-27 10,00--9,38-- -- --------0 --
19-03-27 12,00--7,38-- -- --------0 --
19-03-27 13,00--6,41-- -- 6,206,60----0 --
19-03-27 14,00--5,46-- -- 5,255,65----0 --
19-03-27 15,00--4,60-- -- --------0 --
19-03-27 16,00--3,88-- -- 3,734,03----0 --
19-03-27 17,00--3,26-- -- 3,123,39----0 --
19-03-27 18,002,112,71-- -- 2,602,822,112,1115 31-3
19-03-27 19,002,252,24-- -- ----2,252,255 8-4
19-03-27 20,00--1,85-- -- --------0 --
19-03-27 21,00--1,52-- -- --------0 --
19-03-27 22,00--1,24-- -- --------0 --
19-03-27 24,00--0,83-- -- --------0 --
19-03-27 26,00--0,55-- -- 0,450,63----0 --
19-03-27 28,00--0,37-- -- --------0 --
18-06-27 8,00--11,35-- -- 11,1011,65----0 --
18-06-27 10,008,409,36-- -- ----8,408,401 25-3
18-06-27 12,007,307,41-- -- 7,207,707,307,302 2-3
18-06-27 14,006,805,56-- -- ----6,806,801 20-2
18-06-27 15,004,004,74-- -- 4,554,964,004,001 5-3
18-06-27 16,004,704,01-- -- ----4,704,701 16-2
18-06-27 18,002,822,83-0,01 -0,4% 2,722,952,822,821 15:59
18-06-27 20,001,881,96-- -- 1,852,091,901,889 7-4
18-06-273522,001,141,37-0,02 -1,5% 1,241,461,141,141 16-3
18-06-27 24,000,700,96-- -- ----0,700,703 30-3
18-06-276326,000,500,65-0,02 -3,1% ----0,500,501 19-3
18-06-27 28,000,420,46-- -- 0,310,550,420,427 30-1
18-06-27 30,000,250,31-- -- 0,180,410,300,252 20-3
18-06-271535,000,320,13+0,19 +146,2% 0,040,220,320,321 17-11
18-06-27 40,000,150,05-- -- 0,07--0,150,153 11-2
17-12-27 8,0012,1511,32-- -- ----12,1512,152 9-2
17-12-27 10,008,309,32-- -- 9,259,608,308,302 19-3
17-12-27 12,006,507,32-- -- 7,257,706,506,501 19-3
17-12-27 14,006,705,60-- -- ----6,706,701 10-2
17-12-27 16,003,454,28-- -- 3,964,573,453,455 26-3
17-12-27 18,002,503,18-- -- 2,903,302,502,508 27-3
17-12-27 20,001,552,29-- -- ----1,551,555 23-3
17-12-27 22,001,701,70-- -- 1,521,951,701,701 8-4
17-12-27 24,001,001,26-- -- ----1,001,003 23-3
17-12-27 26,000,850,95-- -- 0,771,140,850,854 3-2
17-12-27 28,000,920,72-- -- 0,520,900,920,924 12-2
17-12-27 30,000,700,55-- -- ----0,700,706 6-2
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?