Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,6224,78-0,16 -0,6% 24,9124,431.405.29317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 6.463 (6.087 Calls, 376 Puts)
Totaal open interest bij opening 14.947 (12.250 Calls, 2.697 Puts)
Call / Put ratio 16,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--20,02-- -- --------0 --
20-03-26 6,00--19,02-- -- --------0 --
20-03-26 7,00--18,02-- -- --------0 --
20-03-26 8,00--17,03-- -- --------0 --
20-03-26 9,00--16,03-- -- --------0 --
20-03-26 10,0013,2015,03-1,83 -12,2% ----13,2013,201 5-12
20-03-26 12,0010,3013,03-2,73 -21,0% ----10,3010,302 24-7
20-03-26 13,00--12,03-- -- --------0 --
20-03-26 14,0010,1411,03-- -- ----10,1410,141 2-2
20-03-26 15,0010,9010,04-- -- ----10,9010,901 16-1
20-03-26 16,007,809,04-1,24 -13,7% ----8,057,802 28-10
20-03-26 17,00--8,05-- -- --------0 --
20-03-26 18,005,507,05-1,55 -22,0% ----5,505,5010 9-12
20-03-26 19,005,626,05-0,43 -7,1% ----5,625,5821 3-12
20-03-26 19,504,905,56-- -- ----4,904,903 9-3
20-03-26 20,005,285,06-- -- ----5,285,283 10-3
20-03-26 20,50--4,56-- -- --------0 --
20-03-26 21,003,644,07-0,43 -10,6% ----3,643,643 11-3
20-03-262021,503,783,58-- -- ----3,783,7820 19-1
20-03-26 22,003,813,10-- -- ----3,813,8139 4-3
20-03-262522,502,252,61-- -- ----2,252,2520 9-3
20-03-26 23,002,212,15-- -- ----2,822,216 6-3
20-03-26 23,40--1,78-- -- --------0 --
20-03-26 23,501,671,70-- -- ----1,961,675 6-3
20-03-26 23,60--1,61-- -- --------0 --
20-03-26 23,80--1,45-- -- --------0 --
20-03-26 24,001,021,28-0,26 -20,3% ----1,021,0235 11-3
20-03-26 24,20--1,13-- -- --------0 --
20-03-26 24,40--0,98-- -- --------0 --
20-03-26 24,500,650,91-0,26 -28,6% ----0,660,6556 11-3
20-03-26 24,60--0,84-- -- --------0 --
20-03-26 24,800,610,72-- -- ----0,610,6110 9-3
20-03-26 25,000,430,60-0,17 -28,3% ----0,480,35831 11-3
20-03-26 25,200,450,50-- -- ----0,450,452 9-3
20-03-26 25,40--0,40-- -- --------0 --
20-03-26 25,500,210,36-0,15 -41,7% ----0,270,211.539 11-3
20-03-26 25,600,490,33-- -- ----0,490,491 10-3
20-03-26 25,80--0,26-- -- --------0 --
20-03-26 26,000,130,21-0,08 -38,1% 0,10--0,150,1264 11-3
20-03-26 26,20--0,16-- -- --------0 --
20-03-26 26,40--0,12-- -- --------0 --
20-03-2637426,500,070,12-0,05 -41,7% ----0,070,0745 11-3
20-03-26 26,60--0,10-- -- --------0 --
20-03-26 26,80--0,07-- -- --------0 --
20-03-26 27,000,050,06-0,01 -16,7% 0,02--0,050,059 11-3
20-03-26 27,500,100,03-- -- ------0,1010 5-3
20-03-26 28,000,050,01-- -- ----0,050,0511 9-3
20-03-26 28,500,050,01-- -- ----0,050,051 3-3
20-03-26 29,000,030,01-- -- --0,220,030,0310 5-3
20-03-26 29,500,040,01-- -- ----0,040,044 2-3
20-03-26 30,000,010,02-- -- ----0,010,0150 4-3
20-03-26 32,000,050,01-- -- ----0,050,0527 10-2
20-03-26 34,00--0,01-- -- --------0 --
20-03-26 35,000,020,01-- -- ----0,020,021 2-2
20-03-26 36,00--0,01-- -- --------0 --
20-03-26 38,00------ -- --------0 --
20-03-26 40,00--0,01-- -- --------0 --
17-04-26 10,00--15,05-- -- --------0 --
17-04-26 12,00--13,05-- -- --------0 --
17-04-26 14,00--11,06-- -- --------0 --
17-04-26 16,00--9,07-- -- --------0 --
17-04-26 17,009,508,08-- -- ----9,509,501 4-3
17-04-26 18,00--7,10-- -- --------0 --
17-04-26 19,00--6,12-- -- --------0 --
17-04-26 20,005,335,15-- -- ----5,335,333 10-3
17-04-26 21,003,764,18-0,42 -10,0% ----3,763,763 11-3
17-04-26 21,50--3,71-- -- --------0 --
17-04-26 22,00--3,25-- -- --------0 --
17-04-26 22,504,292,80-- -- ----4,294,291 2-3
17-04-26 23,002,852,39-- -- ----3,452,85120 5-3
17-04-261623,503,001,98-- -- ----3,003,0020 17-2
17-04-26 24,002,231,61-- -- ----2,232,231 6-3
17-04-26 24,501,081,27-- -- ----1,081,02132 9-3
17-04-26 25,000,840,99-0,15 -15,2% ----0,880,8423 11-3
17-04-26 25,500,580,75-0,17 -22,7% 0,50--0,600,5823 11-3
17-04-26 26,000,440,55-0,11 -20,0% --0,480,480,4214 11-3
17-04-2618126,500,310,38-0,07 -18,4% ----0,310,311 11-3
17-04-26 27,000,380,27-- -- --2,000,400,3322 10-3
17-04-26 27,500,210,18-- -- ----0,270,2129 10-3
17-04-26 28,000,100,12-0,02 -16,7% ----0,100,101 11-3
17-04-26 28,500,470,08-- -- --1,000,470,471 27-2
17-04-26 29,000,090,05-- -- ----0,090,091 10-3
17-04-26 29,500,210,04-- -- ----0,210,211 26-2
17-04-26 30,000,070,02-- -- ----0,070,078 5-3
17-04-263132,000,050,01-- -- ----0,050,0510 25-2
17-04-26 34,00--0,01-- -- --------0 --
17-04-26 36,00--0,01-- -- --------0 --
17-04-26 38,00--0,01-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 10,00--15,06-- -- --------0 --
15-05-26 12,0013,6513,07-- -- ----13,6513,654 3-3
15-05-26 14,00--11,09-- -- --------0 --
15-05-26 16,00--9,13-- -- --------0 --
15-05-26 17,00--8,15-- -- --------0 --
15-05-26 18,00--7,18-- -- --------0 --
15-05-26 19,00--6,22-- -- --------0 --
15-05-26 20,00--5,28-- -- --------0 --
15-05-26 21,00--4,37-- -- --------0 --
15-05-26 21,50--3,93-- -- --------0 --
15-05-26 22,00--3,52-- -- --------0 --
15-05-26 22,503,133,12-- -- ----3,133,135 6-3
15-05-26 23,002,422,74-- -- ----2,422,4220 9-3
15-05-26 23,502,412,38-- -- ----2,412,412 6-3
15-05-26 24,002,002,05-- -- ----2,602,0011 6-3
15-05-26 24,502,171,73-- -- ----2,172,1615 3-3
15-05-26 25,001,241,46-0,22 -15,1% ----1,341,24590 11-3
15-05-26 25,501,671,22-- -- ----1,671,673 4-3
15-05-26 26,000,851,00-0,15 -15,0% ----0,850,851 11-3
15-05-26 26,501,000,82-- -- ----1,001,005 10-3
15-05-26 27,000,800,66-- -- ----0,850,758 10-3
15-05-26 27,500,560,54-- -- ----0,560,567 9-3
15-05-26 28,000,560,44-- -- --0,430,560,547 10-3
15-05-26 28,500,750,35-- -- ----0,750,751 25-2
15-05-26 29,000,790,28-- -- --0,620,790,793 27-2
15-05-26 29,500,380,22-- -- ----0,380,381 4-3
15-05-2611630,000,230,19-0,05 -26,3% ----0,230,205 10-3
15-05-26 32,000,090,08-- -- ----0,100,092 3-3
15-05-26 34,00--0,04-- -- --------0 --
15-05-26 36,00--0,02-- -- --------0 --
15-05-26 38,00--0,01-- -- --------0 --
19-06-26 6,0017,7519,05-1,30 -6,8% ----17,7517,7520 1-9
19-06-26 7,00--18,05-- -- --------0 --
19-06-26 8,00--17,05-- -- --------0 --
19-06-26 9,00--16,06-- -- --------0 --
19-06-269710,0013,7815,07-1,29 -8,6% ----13,7913,7897 1-9
19-06-26 12,0014,5813,08-- -- ----14,5814,589 10-2
19-06-26 13,00--12,09-- -- --------0 --
19-06-26 14,006,9511,10-4,15 -37,4% ----6,956,953 24-6
19-06-26 15,00--10,12-- -- --------0 --
19-06-26 16,0010,709,13-- -- ----10,7010,705 2-3
19-06-26 17,006,008,15-2,15 -26,4% ----6,006,002 25-7
19-06-26 18,006,607,18-- -- ----6,606,6010 9-3
19-06-26 19,004,756,22-- -- ----4,754,75217 5-1
19-06-26 20,007,505,28-- -- ----7,507,502 10-2
19-06-26 21,005,924,39-- -- ----5,925,9215 19-2
19-06-26 22,004,083,55-- -- ----4,084,081 10-3
19-06-26 23,004,432,79-- -- ----4,434,431 27-2
19-06-26 24,002,502,11-- -- 1,75--2,502,5035 6-3
19-06-26 25,001,451,55-0,10 -6,5% ----1,451,452 11-3
19-06-26 26,000,981,11-0,13 -11,7% ----1,000,987 11-3
19-06-26 27,000,660,77-0,11 -14,3% --2,000,660,6620 11-3
19-06-26 28,000,450,53-0,08 -15,1% ----0,450,4520 11-3
19-06-26 29,000,330,35-- -- ----0,330,322 9-3
19-06-264.42530,000,300,24-- -- --1,120,300,303 10-3
19-06-26 32,000,280,11-- -- ----0,280,282 25-2
19-06-26 34,00--0,05-- -- --------0 --
19-06-26 35,000,070,04-- -- ----0,070,071 24-2
19-06-26 40,000,030,01-- -- ----0,030,031 7-1
19-06-26 45,00--0,02-- -- --------0 --
18-09-26 7,00--18,05-- -- --------0 --
18-09-26 8,0016,7217,05-0,33 -1,9% ----16,7216,721 10-11
18-09-26 9,00--16,06-- -- --------0 --
18-09-26 10,00--15,06-- -- --------0 --
18-09-26 12,0010,4513,07-2,62 -20,0% ----10,4510,4563 4-12
18-09-26 14,0012,8011,09-- -- ----12,8012,8010 2-3
18-09-26 16,009,709,13-- -- ----9,709,706 3-3
18-09-26 17,00--8,17-- -- --------0 --
18-09-26 18,00--7,24-- -- --------0 --
18-09-26 19,00--6,33-- -- --------0 --
18-09-26 20,005,255,44-- -- ----5,255,1520 28-1
18-09-26 21,005,234,63-- -- ----5,235,232 3-3
18-09-26 22,005,103,88-- -- ----5,105,101 2-3
18-09-26 23,004,803,18-- -- ----4,804,801 27-2
18-09-26 24,002,402,59-0,19 -7,3% ----2,402,401 11-3
18-09-26 25,002,302,07-- -- --2,502,302,2520 10-3
18-09-26 26,001,491,63-- -- ----1,491,4926 9-3
18-09-26 27,001,201,27-0,07 -5,5% ----1,201,201 11-3
18-09-26 28,000,890,99-- -- ----0,890,895 9-3
18-09-26 29,000,830,77-- -- ----0,830,833 10-3
18-09-26 30,000,550,58-0,03 -5,2% ----0,550,551 11-3
18-09-26 32,000,330,35-0,02 -5,7% --0,570,330,331 11-3
18-09-26 34,000,250,22-- -- ----0,250,251 6-3
18-09-26 35,000,320,17-- -- --0,520,320,322 26-2
18-09-26 40,000,120,06+0,06 +100,0% ----0,120,121 10-11
18-09-26 45,00--0,03-- -- --------0 --
18-12-26 8,0018,4017,09-- -- ----18,4018,4014 23-2
18-12-26 9,00--16,07-- -- --------0 --
18-12-267610,0015,6515,09-- -- --18,0015,6515,504 10-3
18-12-26 12,0015,5513,12-- -- ----15,5514,756 10-2
18-12-26 14,0012,4011,14-- -- ----12,4012,401 25-2
18-12-26 15,0011,1510,15-- -- ----11,1511,152 3-3
18-12-26 16,009,759,22-- -- ----9,759,752 3-3
18-12-26 17,00--8,30-- -- --------0 --
18-12-26 18,008,557,38-- -- ----8,558,551 2-3
18-12-26 19,00--6,49-- -- --------0 --
18-12-26 20,007,215,69-- -- --8,057,217,215 24-2
18-12-26 21,005,404,96-- -- ----5,405,4050 5-3
18-12-261.93022,005,704,16-- -- ----5,705,7010 26-2
18-12-266323,005,103,62-- -- ----5,105,101 12-2
18-12-26 24,002,893,07-0,18 -5,9% 2,00--2,892,892 11-3
18-12-26 25,002,452,58-0,13 -5,0% 2,407,252,452,406 11-3
18-12-26 26,002,052,13-0,08 -3,8% ----2,062,03302 11-3
18-12-26 27,001,931,77-- -- ----1,931,9310 6-3
18-12-26 28,001,631,45-- -- ----1,631,6315 10-3
18-12-26 29,001,721,18-- -- --2,001,721,721 24-2
18-12-26 30,000,920,96-0,04 -4,2% ----0,920,9150 11-3
18-12-261.16932,000,750,63-- -- ----0,750,7520 10-3
18-12-26 34,000,610,42-- -- ----0,610,6135 4-3
18-12-2660935,000,410,34-- -- ----0,410,411 10-3
18-12-26 40,000,140,140,00 0,0% --0,520,140,141 11-3
18-12-26 45,00--0,07-- -- --------0 --
18-12-26 50,000,070,04-- -- ----0,090,073 16-1
18-06-27 10,00--15,12-- -- --------0 --
18-06-27 12,0012,8013,12-- -- ----12,8012,801 28-1
18-06-27 14,0010,3211,22-- -- ----10,3210,321 2-2
18-06-27 16,00--9,38-- -- --------0 --
18-06-27 18,005,657,69-2,04 -26,5% ----5,655,304 4-12
18-06-27 20,007,206,18-- -- ----7,907,203 10-2
18-06-27 22,005,304,90-- -- ----5,355,305 3-3
18-06-27 24,004,703,79-- -- --7,154,704,701 2-3
18-06-27 26,002,992,84-- -- ----3,202,995 10-3
18-06-27 28,002,132,11-- -- ----2,132,131 6-3
18-06-27 30,001,521,58-- -- ----1,521,521 9-3
18-06-27 35,001,220,74-- -- ----1,221,2267 10-2
18-06-27 40,000,550,37-- -- ----0,550,551 10-2
18-06-27 45,00--0,20-- -- --------0 --
18-06-27 50,00--0,13-- -- --------0 --
17-12-27 8,0015,5017,07-1,57 -9,2% ----15,5015,501 29-10
17-12-275310,0016,0315,12-- -- ----16,0316,033 16-2
17-12-27 12,0013,0013,17-- -- ----13,0013,0010 8-1
17-12-27 14,0011,1011,28-0,18 -1,6% ----11,1011,101 11-3
17-12-27 15,0010,9010,38-- -- 9,70--10,9010,852 10-3
17-12-27 16,0011,859,54-- -- ----11,8511,851 10-2
17-12-27 18,007,607,94-- -- ----7,607,6010 9-3
17-12-27 20,006,456,53-- -- ----6,456,455 9-3
17-12-27 22,006,305,29-- -- ----6,306,303 5-3
17-12-27 24,004,954,27-- -- ----4,954,9520 4-3
17-12-27 25,003,653,80-0,15 -3,9% ----3,653,651 11-3
17-12-27 26,003,143,36-- -- ----3,143,141 9-3
17-12-27 28,002,512,66-0,15 -5,6% ----2,632,512 11-3
17-12-271.72130,002,032,08-0,05 -2,4% --3,502,032,032 11-3
17-12-27 35,001,291,12-- -- ----1,291,2910 3-3
17-12-27 40,000,780,64-- -- ----0,840,7811 13-2
17-12-27 45,00--0,40-- -- --------0 --
17-12-27 50,000,290,26-- -- ----0,290,291 3-3
15-12-28 8,0014,6517,05-2,40 -14,1% ----14,6514,653 4-12
15-12-28 10,0015,9015,06-- -- ----16,2515,9089 5-3
15-12-28 12,0011,2013,13-1,93 -14,7% ----11,2010,604 4-12
15-12-28 14,0011,2911,38-0,09 -0,8% ----11,4111,152.315 11-3
15-12-28 15,009,9010,60-- -- ----9,909,9012 9-3
15-12-28 16,008,009,83-1,83 -18,6% ----8,008,005 4-12
15-12-28 18,009,528,41-- -- ----9,529,525 18-2
15-12-28 20,008,107,17-- -- ----8,108,101 2-3
15-12-28 22,005,806,04-0,24 -4,0% ----5,805,8040 11-3
15-12-28 24,005,105,08-- -- --10,005,105,107 6-3
15-12-28 25,004,604,65-- -- ----4,604,601 9-3
15-12-28 26,004,774,24-- -- ----4,814,7760 16-2
15-12-28 28,003,423,54-0,12 -3,4% ----3,423,254 11-3
15-12-28 30,002,723,01-- -- 2,503,902,722,721 9-3
15-12-28 35,002,412,05-- -- ----2,412,411 5-3
15-12-28 40,001,111,42-0,31 -21,8% --1,851,111,1140 11-3
15-12-28 45,00--0,97-- -- --------0 --
15-12-28 50,000,600,66-0,06 -9,1% ----0,600,6030 11-3
15-12-28 60,000,300,32-- -- ----0,300,301 7-1
21-12-29 8,0017,5017,05-- -- ----17,5017,501 10-3
21-12-29 10,0015,9515,06-- -- ----15,9515,952 3-3
21-12-29 12,0011,6013,04-1,44 -11,0% ----11,6011,601 10-12
21-12-298214,009,8511,51-1,66 -14,4% ----9,859,207 4-12
21-12-29 15,0010,5010,76-- -- ----10,5010,501 9-3
21-12-29 16,0011,2510,01-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,77-- -- ----10,0010,001 11-2
21-12-29 20,007,657,61-- -- ----7,657,655 6-3
21-12-29 22,007,806,56-- -- ----7,807,803 24-2
21-12-29 24,006,485,75-- -- ----6,486,481 5-3
21-12-2931326,005,704,99-- -- ----5,705,701 5-3
21-12-29 28,004,774,27-- -- ----4,774,771 4-3
21-12-29 30,003,903,66-- -- ----3,903,905 17-2
21-12-29 35,002,552,60-- -- ----2,552,551 10-3
21-12-2988440,001,881,86-- -- ----1,881,881 10-3
21-12-29 45,001,331,34-- -- ----1,331,331 24-2
21-12-29 50,001,190,97-- -- ----1,191,195 5-3
21-12-29 60,000,700,52-- -- ----0,700,702 10-2
20-12-30 8,0017,5017,12-- -- ----17,5017,452 10-3
20-12-30 10,0016,0015,12-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,66-- -- ----12,9012,8529 5-3
20-12-30 16,0012,1510,24-- -- ----12,1512,152 27-2
20-12-30 18,0010,509,05-- -- ----10,5010,501 11-2
20-12-30 20,007,908,01-- -- 4,00--8,007,903 6-3
20-12-30 22,008,707,09-- -- ----8,708,703 11-2
20-12-30 24,007,856,25-- -- ----7,857,556 10-2
20-12-30 26,005,355,52-- -- ----5,355,351 9-3
20-12-30 28,005,304,85-- -- ----5,305,303 5-3
20-12-30 30,004,824,05-- -- ----4,824,821 17-2
20-12-306435,003,503,14-- -- ----3,503,501 25-2
20-12-30 40,002,752,35-- -- 1,554,002,752,752 11-2
20-12-30145,001,801,77-- -- ----1,801,801 6-3
20-12-30 50,001,361,35-- -- ----1,361,362 21-1
20-12-30 60,000,900,80-- -- ----0,900,905 10-2
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?