Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,3423,48-0,14 -0,6% 23,5123,10628.97115:50

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 3.102 (1.826 Calls, 1.276 Puts)
Totaal open interest bij opening 35.938 (31.288 Calls, 4.650 Puts)
Call / Put ratio 1,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--14,15-- -- --------0 --
15-05-26 10,00--13,15-- -- --------0 --
15-05-26412,0013,6511,15+0,33 +3,0% ----13,6513,654 3-3
15-05-26 14,00--9,15-- -- 9,359,65----0 --
15-05-26 15,00--8,16-- -- --------0 --
15-05-26 16,00--7,16-- -- --------0 --
15-05-26 17,00--6,16-- -- 6,356,65----0 --
15-05-26 18,004,825,16-- -- 5,405,604,854,8240 5-5
15-05-26 18,504,204,66-- -- 4,865,104,204,201 5-5
15-05-26 19,004,634,16-- -- ----4,634,6310 19-3
15-05-26 19,50--3,66-- -- 3,894,08----0 --
15-05-26 20,003,673,16+0,51 +16,1% 3,413,563,673,586 7-5
15-05-26 20,503,162,66+0,50 +18,8% ----3,173,169 7-5
15-05-26 20,80--2,36-- -- --------0 --
15-05-26 21,002,252,17-- -- ----2,252,251 6-5
15-05-26 21,20--1,97-- -- 2,212,36----0 --
15-05-26 21,40--1,78-- -- --------0 --
15-05-26 21,501,891,69-- -- ----1,891,896 6-5
15-05-26 21,601,411,60-- -- 1,821,961,411,4115 4-5
15-05-26 21,801,241,42-- -- ----1,281,2213 4-5
15-05-26 22,001,511,26+0,25 +19,8% 1,441,571,701,5165 7-5
15-05-26 22,20--1,09-- -- 1,221,37----0 --
15-05-26 22,400,820,91-- -- ----0,820,7420 6-5
15-05-26 22,501,210,83+0,38 +45,8% 0,951,081,261,1244 7-5
15-05-26 22,601,000,76-- -- 0,880,991,001,001 6-5
15-05-26 22,800,900,62+0,28 +45,2% ----0,900,901 7-5
15-05-26 23,000,700,48+0,22 +45,8% 0,501,250,800,5175 17:13
15-05-26 23,200,450,37-- -- 0,400,500,650,3433 6-5
15-05-26 23,400,450,28+0,17 +60,7% ----0,450,3314 7-5
15-05-26 23,500,300,22+0,08 +36,4% 0,240,330,430,30168 7-5
15-05-26 23,600,230,21+0,02 +9,5% 0,190,280,230,2011 7-5
15-05-26 23,800,370,15-- -- --------100 6-5
15-05-26 24,000,120,11+0,01 +9,1% ----0,160,11150 7-5
15-05-26 24,20------ -- 0,030,13----0 --
15-05-26 24,40------ -- ---------- --
15-05-26 24,500,070,05+0,02 +40,0% 0,010,090,070,073 7-5
15-05-26 25,000,040,02+0,02 +100,0% ----0,060,0321 7-5
15-05-2635425,500,030,01+0,02 +200,0% 0,010,060,030,028 7-5
15-05-265.36926,000,010,08-0,07 -87,5% ----0,020,0116 7-5
15-05-2627726,500,030,05-0,02 -40,0% --0,040,030,032 6-5
15-05-2628227,000,040,03-- -- --0,250,040,042 30-4
15-05-2621127,500,030,02-- -- --0,040,030,034 27-4
15-05-2613828,000,030,01-- -- ----0,030,035 24-4
15-05-268228,500,020,01+0,01 +100,0% --0,040,020,021 6-5
15-05-268729,000,050,01-- -- ----0,050,0510 8-4
15-05-26429,500,380,01-- -- ----0,380,381 4-3
15-05-2611630,000,230,02-- -- ----0,230,205 10-3
15-05-26232,000,090,01-- -- ----0,100,092 3-3
15-05-26 34,00--0,01-- -- --------0 --
15-05-26 36,00--0,01-- -- --------0 --
15-05-26 38,00--0,01-- -- --------0 --
19-06-26 6,0017,7517,15+0,60 +3,5% 17,3517,6517,7517,7520 1-9
19-06-26 7,00--16,15-- -- --------0 --
19-06-26 8,00--15,15-- -- 15,3515,65----0 --
19-06-26 9,00--14,15-- -- --------0 --
19-06-26 10,0013,7813,15+0,63 +4,8% 13,4013,6513,7913,7897 1-9
19-06-26 12,0014,5811,15-- -- ----14,5814,589 10-2
19-06-26 13,00--10,15-- -- 10,3510,65----0 --
19-06-26 14,009,559,15-- -- 9,409,659,559,5510 30-3
19-06-26 15,00--8,15-- -- 8,358,65----0 --
19-06-26 16,007,597,16-- -- ----7,597,5910 30-3
19-06-26 17,006,006,16-0,16 -2,6% ----6,006,002 25-7
19-06-26 18,004,785,16-- -- 5,405,604,784,7815 5-5
19-06-26 19,004,634,16+0,47 +11,3% 4,384,614,634,406 7-5
19-06-26 19,503,203,66-- -- ----3,203,201 5-5
19-06-26 20,003,503,16+0,34 +10,8% 3,413,563,573,502 7-5
19-06-26 20,503,002,68-- -- ----3,003,001 6-5
19-06-26 21,002,632,22+0,41 +18,5% ----2,632,631 7-5
19-06-26 21,501,751,76-- -- 1,952,071,751,758 4-5
19-06-26 22,001,781,34+0,44 +32,8% --1,851,781,702 7-5
19-06-2611422,501,250,98+0,14 +14,3% --1,501,261,174 7-5
19-06-261.63623,000,850,69+0,16 +23,2% 0,70--0,950,8343 7-5
19-06-26 23,500,560,48+0,08 +16,7% 0,500,580,600,5427 17:26
19-06-26 24,000,360,31+0,05 +16,1% 0,340,410,430,3182 7-5
19-06-26 24,500,280,23+0,05 +21,7% --0,470,300,2312 17:14
19-06-26 25,000,180,14+0,04 +28,6% 0,140,200,210,1586 16:54
19-06-2678725,500,140,10-- -- 0,080,140,140,142 6-5
19-06-26 26,000,080,06+0,02 +33,3% 0,020,090,090,07131 7-5
19-06-26 26,500,110,04-- -- ----0,110,111 4-5
19-06-262.06227,000,030,02+0,02 +100,0% --0,060,030,032 6-5
19-06-26 27,500,090,01-- -- ----0,090,091 27-4
19-06-26 28,000,030,01+0,02 +200,0% ----0,030,034 7-5
19-06-26 29,000,120,03-- -- ----0,120,083 17-4
19-06-264.41130,000,040,02+0,02 +100,0% --0,040,040,042 7-5
19-06-26732,000,280,01-- -- ----0,280,282 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-2610435,000,070,01-- -- ----0,070,071 24-2
19-06-261.13140,000,030,02-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
17-07-26 8,00--15,15-- -- 15,3515,65----0 --
17-07-26 9,00--14,15-- -- --------0 --
17-07-26 10,00--13,15-- -- 13,3513,65----0 --
17-07-26 12,00--11,15-- -- --------0 --
17-07-26 14,00--9,15-- -- 9,359,65----0 --
17-07-26 15,00--8,15-- -- --------0 --
17-07-26 16,00--7,15-- -- --------0 --
17-07-26 17,00--6,16-- -- 6,356,65----0 --
17-07-26 18,005,455,16+0,29 +5,6% ----5,455,451 7-5
17-07-26 19,00--4,16-- -- 4,384,59----0 --
17-07-26 19,50--3,65-- -- 3,894,08----0 --
17-07-26 20,003,573,16-- -- ----3,573,5710 24-4
17-07-26 20,50--2,69-- -- 2,923,07----0 --
17-07-26 21,002,052,24-- -- 2,442,582,052,0510 6-5
17-07-26 21,501,411,81-- -- 1,972,111,411,4110 29-4
17-07-26 22,001,801,45+0,35 +24,1% ----1,801,802 7-5
17-07-26 22,501,251,12+0,13 +11,6% 1,221,321,381,252 7-5
17-07-26 23,000,800,88-- -- --1,150,800,7514 6-5
17-07-26123,500,750,68-- -- 0,730,810,750,751 6-5
17-07-26 24,000,570,52+0,05 +9,6% ----0,570,572 7-5
17-07-26 24,50--0,38-- -- 0,400,47----0 --
17-07-26 25,000,300,28+0,02 +7,1% ----0,300,305 7-5
17-07-26 25,50--0,20-- -- 0,200,27----0 --
17-07-26 26,00--0,14-- -- --------0 --
17-07-2614126,500,130,10+0,02 +20,0% 0,090,160,130,1215 6-5
17-07-26 27,00--0,10-- -- --------0 --
17-07-26 27,50--0,07-- -- 0,030,10----0 --
17-07-26 28,000,090,05-- -- ----0,090,091 4-5
17-07-26 29,00--0,02-- -- --0,06----0 --
17-07-26 30,00--0,01-- -- --------0 --
17-07-26 32,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--16,15-- -- --------0 --
18-09-26 8,0016,7215,15+1,57 +10,4% 15,3515,6516,7216,721 10-11
18-09-26 9,00--14,16-- -- --------0 --
18-09-26 10,00--13,16-- -- 13,3513,65----0 --
18-09-26 12,0010,4511,16-0,71 -6,4% ----10,4510,4563 4-12
18-09-26 14,0012,809,16-- -- 9,409,6012,8012,8010 2-3
18-09-26 16,009,707,16-- -- ----9,709,706 3-3
18-09-26 17,005,606,17-- -- ----5,605,601 29-4
18-09-26 18,00--5,18-- -- 5,355,60----0 --
18-09-26 19,00--4,21-- -- --------0 --
18-09-26 20,002,533,33-- -- 3,493,642,532,5340 29-4
18-09-26 21,002,902,57+0,33 +12,8% ----2,902,9015 7-5
18-09-26 22,002,261,93+0,33 +17,1% 2,082,182,262,266 7-5
18-09-26 23,001,651,42+0,23 +16,2% ----1,661,3550 17:14
18-09-2665224,000,991,01-- -- 1,091,181,450,9926 6-5
18-09-26 25,000,800,70+0,10 +14,3% --1,000,800,806 7-5
18-09-26 26,000,600,47+0,13 +27,7% 0,490,570,600,5132 7-5
18-09-26 27,000,380,31+0,07 +22,6% ----0,400,3424 7-5
18-09-26 28,000,260,19+0,07 +36,8% 0,200,250,270,262 7-5
18-09-26 29,000,190,14-- -- 0,120,170,190,191 4-5
18-09-26 30,000,120,10+0,02 +20,0% --0,130,120,121 7-5
18-09-26 32,000,190,03-- -- ----0,190,191 25-3
18-09-26 34,000,040,01-- -- --0,060,040,041 29-4
18-09-26 35,000,080,01-- -- --0,050,080,0758 14-4
18-09-26 40,000,120,01+0,11 +1100,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 7,00--16,15-- -- --------0 --
18-12-263418,0014,1015,15+0,34 +2,2% 15,4015,6014,1514,102 30-4
18-12-26 9,00--14,15-- -- 14,3514,65----0 --
18-12-26 10,0012,8013,15-- -- 13,4013,6012,9512,8040 6-5
18-12-26 12,0010,8511,15-- -- ----10,8510,8510 6-5
18-12-26 14,008,109,15-- -- ----8,108,1050 30-4
18-12-26 15,008,168,15+0,01 +0,1% ----8,168,161 7-5
18-12-26 16,008,867,16-- -- 7,407,608,898,86105 21-4
18-12-26 17,00--6,18-- -- --------0 --
18-12-26 18,007,505,29-- -- 5,455,657,507,505 17-4
18-12-26 19,004,484,47-- -- 4,644,814,484,481 6-5
18-12-26 20,004,013,75+0,26 +6,9% ----4,014,011 7-5
18-12-26 21,003,333,10+0,23 +7,4% ----3,333,332 17:22
18-12-26 22,002,802,51+0,29 +11,6% ----2,802,803 7-5
18-12-26 23,002,102,00+0,10 +5,0% 2,112,222,302,1012 7-5
18-12-26 24,001,751,56+0,19 +12,2% 1,651,721,751,6923 16:55
18-12-263.35525,001,301,20+0,11 +9,2% 1,261,371,381,3018 7-5
18-12-26 26,001,000,91+0,09 +9,9% ----1,061,009 7-5
18-12-26 27,000,810,68+0,13 +19,1% ----0,810,811 7-5
18-12-26 28,000,500,48-- -- ----0,530,4814 6-5
18-12-26 29,000,480,38-- -- ----0,520,484 28-4
18-12-268.09430,000,350,29+0,04 +13,8% ----0,350,32200 17:12
18-12-26 32,000,220,17-- -- 0,140,230,220,2240 6-5
18-12-267334,000,130,10+0,01 +10,0% ----0,130,132 4-5
18-12-26 35,000,080,08-- -- ----0,080,082 4-5
18-12-26 40,000,010,010,00 0,0% --0,070,010,011 7-5
18-12-26 45,00--0,02-- -- --------0 --
18-12-26 50,000,010,01-- -- ----0,010,011 9-4
19-03-27 7,00--16,15-- -- --------0 --
19-03-27 8,00--15,15-- -- 15,3515,65----0 --
19-03-27 9,00--14,15-- -- --------0 --
19-03-27 10,00--13,15-- -- 13,3513,65----0 --
19-03-27 12,00--11,15-- -- --------0 --
19-03-27 14,00--9,15-- -- 9,359,65----0 --
19-03-27 16,00--7,26-- -- --------0 --
19-03-27 17,00--6,39-- -- 6,556,80----0 --
19-03-27 18,00--5,61-- -- --------0 --
19-03-27 19,00--4,88-- -- 5,055,25----0 --
19-03-27620,003,484,18+0,24 +5,7% ----3,653,476 29-4
19-03-27 21,002,803,54-- -- 3,713,862,932,803 29-4
19-03-27 22,002,852,98-- -- ----2,852,851 5-5
19-03-27 23,002,302,47-- -- 2,592,732,402,303 6-5
19-03-27 24,002,152,02+0,13 +6,4% ----2,152,151 7-5
19-03-27 25,001,561,65-- -- 1,741,851,751,562 6-5
19-03-27 26,001,451,33+0,12 +9,0% ----1,451,451 7-5
19-03-27 27,001,091,06-- -- 1,111,231,091,091 6-5
19-03-27 28,000,800,85-- -- ----0,800,801 5-5
19-03-27 29,000,600,67-- -- 0,690,800,600,6010 30-4
19-03-27 30,000,800,53-- -- 0,550,650,800,803 23-4
19-03-27 35,000,300,17-- -- ----0,300,301 23-4
19-03-27 40,000,170,08-- -- 0,040,120,170,171 14-4
18-06-27 10,00--13,15-- -- 13,3513,65----0 --
18-06-27 12,0010,7511,15-- -- ----10,7510,751 4-5
18-06-27 14,008,309,18-- -- ----8,308,303 29-4
18-06-27 16,007,207,38-- -- 7,607,857,207,201 5-5
18-06-27 18,005,305,81-- -- ----5,305,3011 29-4
18-06-27 20,004,724,45+0,27 +6,1% 4,624,824,744,72100 7-5
18-06-27 22,002,983,27-- -- ----2,982,985 30-4
18-06-27 24,002,662,33+0,33 +14,2% 2,432,582,662,665 7-5
18-06-27 26,001,581,63-- -- ----1,581,582 6-5
18-06-27 28,001,121,12-- -- 1,141,271,121,1211 5-5
18-06-27 30,000,820,75+0,07 +9,3% 0,760,890,820,80101 7-5
18-06-27 35,000,440,29-- -- ----0,440,441 8-4
18-06-27 40,000,250,13-- -- 0,100,200,250,2510 17-4
18-06-27 45,00--0,06-- -- --------0 --
18-06-27 50,00--0,03-- -- --0,08----0 --
17-12-27 8,0014,9515,15-- -- 15,4015,6514,9514,9510 6-5
17-12-27 10,0012,9013,15-- -- ----12,9012,8520 6-5
17-12-27 12,0010,9011,15-- -- 11,3511,6510,9010,9010 6-5
17-12-27 14,009,129,26-- -- ----9,129,12100 6-5
17-12-27 15,008,558,41-- -- ----8,55--60 6-5
17-12-27 16,006,957,61-- -- 7,808,106,956,9515 29-4
17-12-27 18,007,556,16-- -- ----7,557,502 14-4
17-12-27 20,004,704,85-- -- 5,005,254,704,701 4-5
17-12-27 22,003,903,77-- -- ----3,903,5530 6-5
17-12-27 24,002,972,93-- -- ----2,972,9051 6-5
17-12-27 25,002,552,49-- -- ----2,702,4533 6-5
17-12-27 26,002,352,18+0,17 +7,8% 2,182,412,352,354 17:14
17-12-27 28,001,741,62+0,12 +7,4% 1,621,821,741,743 7-5
17-12-27 30,001,301,24-- -- --3,501,301,304 6-5
17-12-27 35,000,610,59+0,02 +3,4% ----0,610,6110 7-5
17-12-27 40,000,400,30+0,10 +33,3% ----0,400,40128 7-5
17-12-27 45,00--0,16-- -- 0,130,26----0 --
17-12-27 50,000,100,10-- -- ----0,100,102 4-5
15-12-28 8,0014,6515,15-0,50 -3,3% 15,1015,8514,6514,653 4-12
15-12-28 10,0013,0013,15-- -- ----13,0012,9040 6-5
15-12-28 12,0011,2011,15+0,05 +0,4% 11,1511,9011,2010,604 4-12
15-12-28 14,009,409,61-- -- ----9,409,3950 5-5
15-12-28 15,008,208,84-- -- 8,759,408,208,2020 29-4
15-12-28 16,008,008,11-0,11 -1,4% 8,058,758,008,005 4-12
15-12-2888418,007,406,77+0,24 +3,5% 5,75--7,407,401 7-5
15-12-28 20,006,455,62-- -- ----6,456,4519 13-4
15-12-28 22,005,604,61-- -- 4,565,055,605,6048 20-4
15-12-2810024,004,003,77+0,23 +6,1% 3,744,144,004,0015 17:09
15-12-28 25,003,653,38+0,27 +8,0% 3,353,753,753,6230 7-5
15-12-28 26,002,903,05-- -- 2,993,392,902,901 5-5
15-12-28 28,002,622,49+0,13 +5,2% ----2,702,624 17:26
15-12-28 30,002,102,05+0,05 +2,4% ----2,152,102 16:54
15-12-28 35,001,361,26-- -- 1,111,481,361,3650 30-4
15-12-2834140,000,800,79+0,03 +3,8% --1,850,800,801 5-5
15-12-28 45,000,470,52-- -- ----0,520,476 29-4
15-12-28 50,000,540,34-- -- 0,210,510,540,541 10-4
15-12-28 60,000,300,15-- -- --0,310,300,301 7-1
21-12-29 8,0015,6515,15+0,50 +3,3% 14,9016,0515,6515,651 7-5
21-12-29 10,0013,6513,15+0,50 +3,8% 12,9014,0513,6513,653 7-5
21-12-29 12,0011,6011,15+0,45 +4,0% ----11,6011,601 10-12
21-12-29 14,009,809,72-- -- ----9,809,802 6-5
21-12-29 15,008,409,11-- -- 8,859,808,408,401 30-4
21-12-29 16,008,008,49-- -- ----8,007,8521 29-4
21-12-29 18,0010,007,24-- -- ----10,0010,001 11-2
21-12-29 20,005,456,22-- -- 5,25--5,555,4523 29-4
21-12-29 22,005,505,33-- -- ----5,505,501 6-5
21-12-29 24,004,174,48-- -- 4,344,974,204,172 30-4
21-12-29 26,003,403,81-- -- ----3,623,40113 29-4
21-12-29 28,003,303,25-- -- 3,033,643,303,302 28-4
21-12-29 30,002,542,79-- -- ----2,542,542 4-5
21-12-29 35,001,871,91-- -- 1,652,231,941,873 23-3
21-12-29 40,001,331,30-- -- 1,081,631,331,332 5-5
21-12-29 45,000,800,93-- -- ----0,900,809 29-4
21-12-2912250,000,650,71+0,03 +4,2% ----0,650,653 29-4
21-12-29 60,000,480,43-- -- ----0,480,4830 24-3
20-12-30 8,0015,6515,15+0,50 +3,3% 14,7516,3015,7015,652 7-5
20-12-30 10,0013,1013,15-- -- ----13,4013,1030 6-5
20-12-30 14,009,1010,05-- -- 9,6510,959,109,1010 29-4
20-12-30 16,0010,408,76-- -- ----10,4010,401 20-4
20-12-30 18,0010,507,67-- -- 7,308,4010,5010,501 11-2
20-12-30 20,005,956,70-- -- 6,50--5,955,952 29-4
20-12-30 22,005,055,85-- -- 5,556,555,055,0520 29-4
20-12-30 24,005,305,11+0,19 +3,7% ----5,305,203 17:29
20-12-30 26,003,784,43-- -- 4,165,054,103,7831 29-4
20-12-30 28,003,903,82-- -- ----3,903,901 6-5
20-12-30 30,002,903,34-- -- 3,053,873,002,905 29-4
20-12-30 35,002,712,49-- -- 2,122,752,712,7111 2-4
20-12-30 40,001,551,80-- -- 0,954,001,751,5515 29-4
20-12-30 45,001,171,39-- -- 1,051,841,271,174 29-4
20-12-30 50,000,951,05-- -- 0,721,500,950,951 29-4
20-12-30 60,000,640,71-- -- 0,371,040,640,645 4-5
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?