Close sub menu
Opties SIGNIFY NV
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SIGNIFY NV* 20,3820,40-0,02 -0,1% 20,4819,88561.81217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 532 (334 Calls, 198 Puts)
Totaal open interest bij opening 4.222 (2.683 Calls, 1.539 Puts)
Call / Put ratio 1,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 8,0012,7512,41-- -- ----12,7512,755 29-4
15-05-26 9,00--11,41-- -- 11,1511,55----0 --
15-05-26 10,00--10,41-- -- 10,1510,55----0 --
15-05-26 11,00--9,41-- -- 9,109,55----0 --
15-05-26 12,00--8,41-- -- --------0 --
15-05-26 13,007,757,41-- -- 7,107,507,757,755 29-4
15-05-26 14,006,756,41-- -- ----6,756,753 29-4
15-05-26 14,506,205,91-- -- 5,606,006,206,2010 29-4
15-05-26 15,005,905,41-0,02 -0,4% 5,105,505,905,70200 29-4
15-05-26 15,505,204,91-0,02 -0,4% ----5,205,2010 29-4
15-05-26 16,004,754,41-0,02 -0,5% 4,124,514,754,7535 29-4
15-05-26 16,503,653,91-0,26 -6,6% 3,624,013,653,651 17:03
15-05-26 17,003,903,41-0,02 -0,6% ----3,903,7015 29-4
15-05-26 17,502,052,91-- -- ----2,052,052 23-4
15-05-26 18,002,202,42-- -- 2,132,502,201,7325 4-5
15-05-26 18,20--2,24-- -- --------0 --
15-05-26 18,40--2,05-- -- --------0 --
15-05-26 18,501,051,96-- -- 1,641,981,050,855 30-4
15-05-26 18,60--1,87-- -- 1,551,94----0 --
15-05-26 18,80--1,69-- -- 1,361,75----0 --
15-05-26 19,001,101,48-- -- ----1,100,8515 4-5
15-05-26 19,20--1,34-- -- --------0 --
15-05-26 19,40--1,17-- -- --------0 --
15-05-26 19,500,701,08-0,38 -35,2% ----0,700,701 10:39
15-05-26 19,60--1,00-- -- 0,780,95----0 --
15-05-26 19,80--0,85-- -- 0,630,79----0 --
15-05-26 20,000,410,69-0,28 -40,6% 0,400,660,480,417 14:11
15-05-26 20,200,330,58-0,25 -43,1% ----0,330,314 14:25
15-05-26 20,40------ -- --------0 --
15-05-26 20,500,180,39-- -- 0,180,390,180,189 4-5
15-05-26 20,60------ -- 0,130,35----0 --
15-05-26 20,80------ -- 0,050,27----0 --
15-05-26 21,000,070,22-- -- ----0,070,076 4-5
15-05-26 21,500,060,10-0,04 -40,0% ----0,060,066 14:14
15-05-2619422,000,070,05-0,03 -60,0% --0,080,070,071 12:45
15-05-26 22,50--0,03-- -- --------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 5,0015,7515,42-- -- 15,1515,5515,7515,752 29-4
19-06-26 6,00--14,42-- -- 14,1514,60----0 --
19-06-26 7,00--13,42-- -- --------0 --
19-06-26 8,00--12,42-- -- 12,1512,60----0 --
19-06-26 9,00--11,43-- -- 11,1511,60----0 --
19-06-26 10,0010,7510,43-- -- ----10,7510,755 29-4
19-06-26 11,00--9,43-- -- --------0 --
19-06-26 12,00--8,44-- -- --------0 --
19-06-26 13,007,917,44-- -- 7,157,557,917,91200 29-4
19-06-26 14,00--6,45-- -- 6,156,55----0 --
19-06-26 14,506,255,95-- -- ----6,256,255 29-4
19-06-26 15,005,905,45-- -- 5,155,505,905,75255 29-4
19-06-26 15,50--4,96-- -- 4,665,05----0 --
19-06-26 16,004,064,48-- -- 4,174,564,064,066 27-4
19-06-26 16,50--3,99-- -- 3,694,08----0 --
19-06-26 17,003,903,51-- -- ----3,903,858 29-4
19-06-26 17,502,203,04-0,03 -1,0% ----2,202,201 16-4
19-06-26 18,002,002,59-- -- ----2,002,009 4-5
19-06-26 18,501,002,20-- -- ----1,001,002 24-4
19-06-26 19,001,401,80-0,40 -22,2% 1,541,761,401,403 15:35
19-06-26719,501,271,42-0,06 -4,2% 1,201,421,271,271 4-5
19-06-2620420,000,821,10-0,28 -25,5% 0,861,120,820,778 16:03
19-06-26 20,500,560,81-0,25 -30,9% 0,590,850,620,5515 14:14
19-06-26 21,000,470,58-0,11 -19,0% 0,410,580,470,40146 17:12
19-06-26 21,500,390,40-- -- ----0,39--9 4-5
19-06-26 22,000,130,27-- -- ----0,130,1350 30-4
19-06-26 22,50--0,19-- -- --------0 --
19-06-26 23,000,060,12-- -- ----0,060,063 4-5
19-06-26 24,000,050,05-- -- ----0,050,052 30-4
19-06-26 25,000,050,02-- -- --0,100,050,055 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--11,45-- -- 11,1011,65----0 --
17-07-26 10,00--10,45-- -- 10,1010,70----0 --
17-07-26 12,00--8,49-- -- --------0 --
17-07-26 13,00--7,49-- -- --------0 --
17-07-26 14,00--6,51-- -- 6,206,60----0 --
17-07-26 15,005,755,51-- -- 5,255,555,755,753 29-4
17-07-26 16,00--4,58-- -- --------0 --
17-07-26 16,50--4,14-- -- 3,804,12----0 --
17-07-26 17,00--3,67-- -- --------0 --
17-07-26 17,50--3,24-- -- 2,923,31----0 --
17-07-26 18,002,182,84-- -- 2,552,842,182,1820 27-4
17-07-26 18,502,102,43-- -- ----2,102,105 28-4
17-07-26 19,001,842,08-- -- ----1,841,841 4-5
17-07-26 19,501,411,71-0,30 -17,5% 1,481,721,411,411 09:31
17-07-26 20,001,121,41-0,29 -20,6% 1,181,471,121,126 16:03
17-07-26 20,501,021,14-- -- ----1,031,0234 4-5
17-07-26 21,000,800,91-- -- 0,10--0,800,673 4-5
17-07-26 21,500,530,73-0,20 -27,4% 0,550,780,530,532 16:24
17-07-26 22,000,500,54-- -- 0,400,560,500,505 4-5
17-07-26 22,500,340,41-- -- 0,240,430,340,342 4-5
17-07-26 23,000,260,31-0,05 -16,1% ----0,260,261 09:31
17-07-26 24,00--0,19-- -- --0,25----0 --
17-07-26 25,00--0,08-- -- 0,010,18----0 --
18-09-26 5,00--15,45-- -- --------0 --
18-09-26 6,00--14,46-- -- 14,1514,70----0 --
18-09-26 7,00--13,47-- -- --------0 --
18-09-26 8,00--12,49-- -- 12,1512,70----0 --
18-09-26 9,00--11,49-- -- 11,1511,70----0 --
18-09-26 10,00--10,51-- -- --------0 --
18-09-26 12,00--8,56-- -- --------0 --
18-09-26 13,005,207,61-- -- ----5,205,205 30-1
18-09-26 14,006,606,66-- -- 6,356,756,606,601 29-4
18-09-263215,004,505,73-0,05 -0,9% ----4,504,501 30-4
18-09-26 16,003,804,88-- -- 4,564,913,803,801 30-4
18-09-26 17,004,004,01-- -- ----4,004,004 4-5
18-09-26 18,002,353,26-- -- ----2,352,355 30-4
18-09-261019,002,452,56-0,06 -2,3% 2,332,632,452,454 4-5
18-09-2610920,001,601,96-0,06 -3,1% 1,751,951,601,4017 4-5
18-09-26 21,001,401,42-0,02 -1,4% 0,15--1,401,401 17:19
18-09-26 22,000,901,04-0,14 -13,5% ----0,900,8322 17:01
18-09-26 23,000,600,75-- -- 0,580,770,600,523 4-5
18-09-26 24,000,450,55-- -- 0,360,540,450,4220 4-5
18-09-26 25,000,330,37-- -- --0,470,330,331 4-5
18-09-26 26,000,270,22-- -- ----0,270,272 5-2
18-09-261028,000,080,13+0,01 +7,7% 0,030,180,080,083 13-3
18-09-26 30,000,060,06-- -- --0,170,060,0614 4-5
18-09-26 35,00--0,01-- -- --------0 --
18-12-26 5,00--15,49-- -- 15,1515,70----0 --
18-12-26 6,00--14,50-- -- --------0 --
18-12-26 7,00--13,54-- -- --------0 --
18-12-26 8,00--12,56-- -- 12,2012,75----0 --
18-12-26 9,008,5011,59-- -- 11,2511,708,508,502 2-2
18-12-26 10,0010,2010,61-- -- 10,2510,7510,2010,202 4-5
18-12-26 12,008,688,71-- -- ----8,688,68200 4-5
18-12-26 13,006,647,81-- -- 7,507,856,646,645 30-4
18-12-26 14,006,716,88-- -- ----6,716,7110 29-4
18-12-26 15,005,626,03-0,41 -6,8% ----5,625,622 12:50
18-12-26 16,004,905,22-- -- 4,975,254,904,69170 29-4
18-12-26 17,003,754,44-- -- ----3,783,7120 29-4
18-12-26 18,002,943,72-- -- ----2,942,8019 29-4
18-12-26 19,002,403,05-- -- ----2,402,208 30-4
18-12-26 20,002,152,42-0,27 -11,2% 2,222,492,152,151 15:06
18-12-26 21,001,851,96-0,11 -5,6% 1,822,061,851,802 17:24
18-12-261.00422,001,451,48-0,04 -2,7% 1,301,661,451,326 4-5
18-12-265323,000,901,20-0,07 -5,8% 1,011,290,900,904 4-5
18-12-26 24,000,550,85-- -- ----0,550,505 29-4
18-12-26 25,000,550,68-- -- ----0,550,525 4-5
18-12-26 26,000,350,53-- -- 0,380,570,350,3540 30-4
18-12-26 28,000,700,33-- -- 0,170,350,700,6622 7-1
18-12-26 30,000,220,21-- -- 0,070,240,220,221 14-4
18-12-267635,000,130,03+0,03 +100,0% ----0,130,138 30-4
18-12-26 40,000,080,01-- -- --0,130,080,0820 24-4
19-03-27 7,00--13,60-- -- 13,2013,95----0 --
19-03-27 8,00--12,65-- -- 12,2512,90----0 --
19-03-27 9,00--11,74-- -- --------0 --
19-03-27 10,00--10,74-- -- --------0 --
19-03-27 12,00--8,89-- -- 8,559,00----0 --
19-03-27 13,00--7,98-- -- 7,658,05----0 --
19-03-27 14,00--7,11-- -- --------0 --
19-03-27 15,00--6,28-- -- --------0 --
19-03-27 16,004,155,50-- -- 5,205,604,154,151 16-4
19-03-27 17,00--4,79-- -- 4,474,86----0 --
19-03-27 18,002,604,08-- -- ----2,602,604 21-4
19-03-27 19,002,423,45-- -- ----2,442,1616 28-4
19-03-27 20,001,972,87-- -- 2,642,991,971,971 27-4
19-03-27 21,001,702,38-- -- 2,132,521,701,7015 29-4
19-03-27 22,001,401,96-- -- ----1,401,401 29-4
19-03-27 23,001,001,58-- -- ----1,001,001 28-4
19-03-27324,001,101,26-0,04 -3,2% ----1,101,101 12:18
19-03-27 26,000,520,83-- -- 0,590,900,520,4711 29-4
19-03-27 28,00--0,55-- -- --------0 --
19-03-27 30,00--0,37-- -- 0,180,45----0 --
18-06-27 8,00--12,69-- -- 12,2513,00----0 --
18-06-27 10,008,4010,76-- -- 10,4010,908,408,401 25-3
18-06-27 12,007,608,94-- -- 8,559,107,607,601 14-4
18-06-27 14,005,807,20-- -- ----5,805,752 22-4
18-06-27 15,005,576,50-- -- ----5,575,571 29-4
18-06-27 16,004,655,60-- -- ----4,704,652 30-4
18-06-27 18,004,004,33-- -- 3,914,364,003,802 4-5
18-06-27 20,003,003,11-- -- 2,773,202,932,7522 4-5
18-06-27 22,001,562,21-- -- 1,912,371,561,567 30-4
18-06-27 24,001,551,48-- -- ----1,551,551 4-5
18-06-27 26,000,711,04-- -- 0,721,160,710,711 28-4
18-06-27 28,000,450,70-- -- ----0,450,451 14-4
18-06-27 30,000,250,49-- -- ----0,300,252 20-3
18-06-27 35,000,180,17-- -- --0,280,180,187 30-4
18-06-27 40,000,150,10-- -- 0,060,150,150,153 11-2
17-12-27 8,0012,8912,64-0,03 -0,2% 12,2513,3012,8912,8935 29-4
17-12-27 10,009,5510,75-- -- ----9,559,552 30-4
17-12-27 12,008,758,95-0,20 -2,2% 8,559,808,808,75101 10:12
17-12-27 14,006,857,30-- -- 6,858,006,856,852 29-4
17-12-27 16,004,405,77-- -- 5,356,404,404,282 22-4
17-12-27 18,004,104,57-0,47 -10,3% ----4,104,102 13:48
17-12-2724520,002,753,48-- -- 2,943,502,752,705 29-4
17-12-27 22,002,502,60-- -- 2,092,912,502,501 4-5
17-12-27 24,001,501,86-- -- 1,452,261,501,503 30-4
17-12-27 26,001,101,38-- -- ----1,101,102 4-5
17-12-27 28,000,920,95-- -- ----0,920,924 12-2
17-12-2711430,000,650,70+0,13 +18,6% 0,431,100,700,6521 4-5
17-12-27 40,00--0,14-- -- --0,41----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?