Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,4023,48-0,08 -0,3% 23,6623,201.102.42617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 799 (563 Calls, 236 Puts)
Totaal open interest bij opening 20.229 (16.135 Calls, 4.094 Puts)
Call / Put ratio 2,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,49-- -- --------0 --
17-04-26 10,00--13,73-- -- --------0 --
17-04-26 12,00--11,74-- -- --------0 --
17-04-26 14,00--9,74-- -- --------0 --
17-04-26 15,00--8,74-- -- --------0 --
17-04-26 16,00--7,50-- -- --------0 --
17-04-26 17,009,506,76-- -- ----9,509,501 4-3
17-04-26 18,00--5,78-- -- --------0 --
17-04-26 19,00--4,54-- -- --------0 --
17-04-26 19,50--4,06-- -- --------0 --
17-04-26 20,005,333,83-- -- ----5,335,333 10-3
17-04-26 20,50--3,35-- -- --------0 --
17-04-26 21,001,792,88-- -- ----1,791,7620 23-3
17-04-26 21,501,422,43-- -- ----1,421,4210 23-3
17-04-26 22,001,882,00-0,12 -6,0% ----2,021,883 27-3
17-04-26 22,501,661,59-- -- ----1,661,662 26-3
17-04-261.32623,001,361,23-0,17 -13,8% ----1,361,368 26-3
17-04-26 23,500,790,91-- -- ----0,790,795 26-3
17-04-26 24,000,550,65-0,10 -15,4% ----0,550,551 27-3
17-04-2686824,500,420,44-0,09 -20,5% ----0,440,4019 27-3
17-04-26 25,000,280,280,00 0,0% --0,330,300,2810 27-3
17-04-26 25,500,180,18-- -- 0,120,420,180,1715 26-3
17-04-26 26,000,120,11+0,01 +9,1% ----0,120,1211 27-3
17-04-26 26,500,050,07-0,02 -28,6% ----0,050,055 27-3
17-04-26 27,000,040,04-- -- ----0,040,042 24-3
17-04-269427,500,040,02-0,01 -50,0% ----0,040,042 27-3
17-04-26 28,000,020,01-- -- ----0,020,021 26-3
17-04-261528,500,020,01-- -- ----0,020,023 26-3
17-04-2611929,000,040,01-- -- ----0,040,0420 13-3
17-04-26629,500,210,01-- -- ----0,210,211 26-2
17-04-262830,000,070,01-- -- ----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 9,00--14,75-- -- --------0 --
15-05-26 10,00--13,76-- -- --------0 --
15-05-26 12,0013,6511,77-- -- ----13,6513,654 3-3
15-05-26 14,00--9,80-- -- --------0 --
15-05-26 15,00--8,81-- -- --------0 --
15-05-26 16,00--7,83-- -- --------0 --
15-05-26 17,00--6,61-- -- --------0 --
15-05-26 18,00--5,89-- -- --------0 --
15-05-26 19,004,634,95-- -- ----4,634,6310 19-3
15-05-26 19,50--4,26-- -- --------0 --
15-05-26 20,004,104,02+0,08 +2,0% ----4,104,102 27-3
15-05-26 20,502,493,59-- -- ----2,492,498 23-3
15-05-26 21,003,003,16-- -- ----3,003,001 25-3
15-05-26 21,50--2,57-- -- --------0 --
15-05-26 22,002,132,38-- -- ----2,132,132 19-3
15-05-26 22,501,572,03-- -- ----1,571,5714 20-3
15-05-26 23,001,611,70-- -- ----1,611,611 25-3
15-05-26 23,501,241,40-0,16 -11,4% ----1,241,2414 27-3
15-05-26 24,001,131,14-0,01 -0,9% ----1,141,1328 27-3
15-05-26 24,500,740,91-- -- ----0,740,7230 24-3
15-05-26 25,000,660,72-0,06 -8,3% ----0,750,6613 27-3
15-05-26 25,500,480,56-0,08 -14,3% ----0,480,481 27-3
15-05-26 26,000,430,42+0,01 +2,4% ----0,440,436 27-3
15-05-26 26,500,330,33-- -- ----0,330,331 25-3
15-05-26 27,000,250,250,00 0,0% --0,360,250,255 27-3
15-05-26 27,500,190,19-- -- ----0,190,1910 26-3
15-05-26 28,000,090,14-- -- ----0,090,092 24-3
15-05-26 28,500,090,10-- -- ----0,090,091 24-3
15-05-26 29,000,190,07-- -- ----0,190,1915 13-3
15-05-26 29,500,380,06-- -- ----0,380,381 4-3
15-05-26 30,000,230,05-- -- ----0,230,205 10-3
15-05-26 32,000,090,01-- -- ----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 6,0017,7517,74+0,01 +0,1% ----17,7517,7520 1-9
19-06-26 7,00--16,74-- -- --------0 --
19-06-26 8,00--15,74-- -- --------0 --
19-06-26 9,00--14,75-- -- --------0 --
19-06-26 10,0013,7813,51+0,27 +2,0% ----13,7913,7897 1-9
19-06-26 12,0014,5811,76-- -- ----14,5814,589 10-2
19-06-26 13,00--10,76-- -- --------0 --
19-06-26 14,006,959,77-2,82 -28,9% ----6,956,953 24-6
19-06-26 15,00--8,78-- -- --------0 --
19-06-2625316,006,457,80-0,20 -2,6% ----6,456,451 23-3
19-06-26 17,006,006,84-0,84 -12,3% ----6,006,002 25-7
19-06-26 18,005,955,69-- -- ----5,955,953 25-3
19-06-26 19,004,754,96-- -- ----4,754,75217 5-1
19-06-26 19,50--4,51-- -- --------0 --
19-06-26 20,003,704,06-- -- ----3,703,702 23-3
19-06-26 20,502,563,63-- -- ----2,582,5619 23-3
19-06-26 21,002,883,22-- -- ----2,882,885 19-3
19-06-26 21,50--2,64-- -- --------0 --
19-06-26 22,002,202,45-- -- ----2,202,205 20-3
19-06-26 22,501,971,95-- -- ----1,971,9720 25-3
19-06-26 23,001,791,78+0,01 +0,6% ----1,791,7913 27-3
19-06-26 23,501,581,39-- -- ----1,581,582 26-3
19-06-26 24,001,151,25-- -- ----1,151,153 26-3
19-06-26 24,500,981,02-- -- ----0,980,983 25-3
19-06-26 25,000,730,83-0,10 -12,0% ----0,850,7339 27-3
19-06-26 25,500,640,63-- -- ----0,640,64100 27-3
19-06-26 26,000,560,54+0,02 +3,7% ----0,560,5618 27-3
19-06-26 26,50--0,39-- -- --------0 --
19-06-26 27,000,350,34+0,01 +2,9% --0,600,350,353 27-3
19-06-26 28,000,200,22-0,02 -9,1% 0,19--0,200,2053 27-3
19-06-26 29,000,140,14-- -- ----0,140,1410 26-3
19-06-26 30,000,080,09-- -- ----0,100,0838 25-3
19-06-26 32,000,280,03-- -- ----0,280,282 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-26 35,000,070,01-- -- ----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 --
18-09-26 7,00--16,74-- -- --------0 --
18-09-26 8,0016,7215,75+0,97 +6,2% ----16,7216,721 10-11
18-09-26 9,00--14,75-- -- --------0 --
18-09-26 10,00--13,75-- -- --------0 --
18-09-26 12,0010,4511,76-1,31 -11,1% ----10,4510,4563 4-12
18-09-26 14,0012,809,77-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,81-- -- ----9,709,706 3-3
18-09-26 17,00--6,88-- -- --------0 --
18-09-26 18,00--6,00-- -- --------0 --
18-09-26 19,00--5,15-- -- --------0 --
18-09-26 20,003,844,30-- -- ----3,843,834 24-3
18-09-262521,002,503,55-0,16 -4,5% ----2,502,509 23-3
18-09-26 22,002,032,86-- -- ----2,031,9912 23-3
18-09-26 23,002,232,28-- -- ----2,232,234 26-3
18-09-26 24,001,721,79-- -- ----1,721,705 25-3
18-09-26 25,001,141,39-- -- ----1,141,141 24-3
18-09-26 26,001,041,07-0,03 -2,8% ----1,041,041 27-3
18-09-26 27,000,740,81-- -- 0,70--0,740,741 25-3
18-09-26 28,000,620,61-- -- --0,650,620,621 26-3
18-09-26 29,000,380,46-- -- ----0,380,382 24-3
18-09-26 30,000,340,34-- -- ----0,340,341 26-3
18-09-26 32,000,190,19-- -- ----0,190,191 25-3
18-09-26 34,000,160,12-- -- ----0,160,161 16-3
18-09-26 35,000,090,10-- -- ----0,090,0910 24-3
18-09-26 40,000,120,04+0,08 +200,0% ----0,120,121 10-11
18-09-26 45,00--0,02-- -- --------0 --
18-12-26 8,0018,4015,72-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,86-- -- --------0 --
18-12-26 10,0015,6513,77-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,80-- -- ----15,5514,756 10-2
18-12-26 14,009,309,87-- -- ----9,309,301 20-3
18-12-2659515,0011,158,90-0,26 -2,9% ----11,1511,152 3-3
18-12-26 16,007,307,95-- -- ----7,307,202 20-3
18-12-26 17,00--7,07-- -- --------0 --
18-12-26 18,008,556,20-- -- ----8,558,551 2-3
18-12-26 19,00--5,41-- -- --------0 --
18-12-261.22820,004,504,65-0,14 -3,0% ----4,504,501 26-3
18-12-26 21,003,893,98-- -- ----3,893,8925 19-3
18-12-26 22,003,103,36-- -- ----3,103,1012 19-3
18-12-26 23,002,682,82-- -- ----2,682,682 26-3
18-12-26 24,002,282,34-0,06 -2,6% ----2,282,282 27-3
18-12-263.29425,001,681,93-0,09 -4,7% --7,251,761,6512 24-3
18-12-26 26,001,531,58-- -- ----1,531,532 26-3
18-12-26 27,001,151,28-- -- ----1,151,107 24-3
18-12-26 28,001,011,03-- -- ----1,011,016 26-3
18-12-26 29,000,830,83-- -- ----0,830,834 25-3
18-12-26 30,000,680,66-- -- ----0,680,686 26-3
18-12-26 32,000,420,44-- -- ----0,420,423 19-3
18-12-26 34,000,350,27-- -- ----0,350,3525 17-3
18-12-26 35,000,250,23-- -- --0,450,250,251 26-3
18-12-26 40,000,140,09-- -- ----0,140,141 11-3
18-12-26 45,00--0,03-- -- --------0 --
18-12-26 50,000,070,01-- -- ----0,090,073 16-1
19-03-27 8,00--15,75-- -- --------0 --
19-03-27 9,00--14,75-- -- --------0 --
19-03-27 10,00--13,76-- -- --------0 --
19-03-27 12,00--11,54-- -- --------0 --
19-03-27 14,00--9,90-- -- --------0 --
19-03-27 16,00--7,88-- -- --------0 --
19-03-27 17,00--7,25-- -- --------0 --
19-03-27 18,00--6,45-- -- --------0 --
19-03-27 19,00--5,71-- -- --------0 --
19-03-27 20,00--5,03-- -- --------0 --
19-03-27 21,00--4,39-- -- --------0 --
19-03-27 22,00--3,80-- -- --------0 --
19-03-27 23,00--3,27-- -- --------0 --
19-03-27 24,00--2,80-- -- --------0 --
19-03-27 25,00--2,38-- -- --------0 --
19-03-27 26,00--2,01-- -- --------0 --
19-03-27 27,00--1,69-- -- --------0 --
19-03-27 28,001,451,42-- -- ----1,451,4011 26-3
19-03-27 30,000,900,950,00 0,0% --1,020,900,901 27-3
19-03-27 35,000,320,40-- -- ----0,320,322 25-3
19-03-27 40,00--0,16-- -- --------0 --
18-06-27 10,00--13,77-- -- --------0 --
18-06-27 12,0012,8011,59-- -- ----12,8012,801 28-1
18-06-27 14,008,659,97-- -- ----8,658,652 23-3
18-06-27 16,006,808,23-- -- ----6,806,802 23-3
18-06-27 18,007,606,68-- -- ----7,607,603 12-3
18-06-27 20,004,255,26-- -- ----4,254,251 23-3
18-06-27 22,004,144,08-- -- ----4,223,9710 26-3
18-06-27 24,003,133,10-- -- ----3,133,089 25-3
18-06-27 26,002,202,29-- -- ----2,242,2072 25-3
18-06-27 28,001,281,68-- -- ----1,281,283 23-3
18-06-27 30,001,201,21-- -- ----1,201,201 25-3
18-06-2716935,000,450,56-0,03 -5,4% ----0,450,451 23-3
18-06-27 40,000,550,28-- -- ----0,550,551 10-2
18-06-27 45,00--0,15-- -- --------0 --
18-06-27 50,00--0,09-- -- --------0 --
17-12-27 8,0015,5015,77-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,82-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,90-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,07-- -- ----9,709,602 19-3
17-12-27 15,008,809,23-- -- ----8,808,002 23-3
17-12-2727416,008,008,43-0,20 -2,4% ----8,008,001 19-3
17-12-27 18,007,606,96-- -- ----7,607,6010 9-3
17-12-27 20,005,705,66+0,04 +0,7% ----5,705,70150 27-3
17-12-27 22,004,384,42-- -- ----4,384,381 27-3
17-12-271.65824,003,553,61-0,13 -3,6% ----3,553,554 25-3
17-12-27 25,003,063,19-0,13 -4,1% ----3,063,061 27-3
17-12-27 26,002,872,84-- -- ----2,872,871 26-3
17-12-27 28,001,942,20-- -- ----1,941,943 24-3
17-12-273.72130,001,651,71-0,06 -3,5% --3,501,651,655 27-3
17-12-27 35,000,900,94-- -- ----0,900,9010 26-3
17-12-27 40,000,580,54-- -- ----0,580,5814 19-3
17-12-27 45,00--0,32-- -- --------0 --
17-12-27 50,000,290,20-- -- ----0,290,291 3-3
15-12-28 8,0014,6515,74-1,09 -6,9% ----14,6514,653 4-12
15-12-28 10,0014,6613,75-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,81-0,61 -5,2% ----11,2010,604 4-12
15-12-28 14,009,8810,24-- -- ----9,889,88100 24-3
15-12-28 15,009,909,58-- -- ----9,909,9012 9-3
15-12-28 16,008,008,88-0,88 -9,9% ----8,008,005 4-12
15-12-28 18,009,527,58-- -- ----9,529,525 18-2
15-12-28 20,008,106,43-- -- ----8,108,101 2-3
15-12-2827222,005,655,39-0,16 -3,0% ----5,655,652 16-3
15-12-28 24,004,184,36-- -- --10,004,184,156 19-3
15-12-2835125,004,184,13-0,15 -3,6% ----4,184,0447 26-3
15-12-2819726,003,693,600,00 0,0% 2,90--3,693,6912 25-3
15-12-28 28,003,102,99-- -- ----3,103,101 25-3
15-12-28 30,002,502,59-- -- ----2,502,501 19-3
15-12-28 35,001,601,66-0,06 -3,6% ----1,601,601 27-3
15-12-28 40,001,001,10-- -- ----1,001,001 24-3
15-12-28 45,00--0,72-- -- --------0 --
15-12-28 50,000,480,48-- -- ----0,480,481 23-3
15-12-28 60,000,300,22-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,74-- -- ----17,5017,501 10-3
21-12-294910,0015,9513,75-0,24 -1,7% ----15,9515,952 3-3
21-12-29 12,0011,6011,87-0,27 -2,3% ----11,6011,601 10-12
21-12-29 14,009,8510,41-0,56 -5,4% ----9,859,207 4-12
21-12-29 15,0010,659,75-- -- ----10,6510,4513 12-3
21-12-29716,0011,258,980,00 0,0% ----11,2511,251 23-2
21-12-29 18,0010,007,96-- -- ----10,0010,001 11-2
21-12-29 20,007,656,75-- -- ----7,707,6578 12-3
21-12-29 22,004,805,83-- -- ----4,804,801 23-3
21-12-29 24,004,985,18-- -- ----4,984,981 19-3
21-12-29 26,004,094,31-- -- ----4,094,0915 24-3
21-12-29 28,004,773,81-- -- ----4,774,771 4-3
21-12-29 30,002,953,29-- -- --3,252,952,9545 24-3
21-12-2929035,001,872,22-0,05 -2,3% ----1,941,873 23-3
21-12-29 40,001,501,55-- -- ----1,601,509 19-3
21-12-29 45,001,101,14-- -- ----1,101,101 19-3
21-12-29 50,001,190,85-- -- ----1,191,195 5-3
21-12-29 60,000,480,52-- -- ----0,480,4830 24-3
20-12-30 8,0015,6015,75-- -- ----15,6515,604 26-3
20-12-30 10,0016,0013,75-- -- ----16,0016,002 3-3
20-12-30 14,0012,8510,34-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,19-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,32-- -- ----10,5010,501 11-2
20-12-30 20,007,907,37-- -- 4,00--8,007,903 6-3
20-12-30 22,008,706,47-- -- ----8,708,703 11-2
20-12-30 24,005,855,72+0,13 +2,3% ----5,855,7555 27-3
20-12-30 26,004,905,01-- -- ----4,904,901 26-3
20-12-3010328,005,304,40-0,15 -3,4% ----5,305,303 5-3
20-12-30 30,004,823,97-- -- ----4,824,821 17-2
20-12-30 35,003,502,87-- -- ----3,503,501 25-2
20-12-303140,002,752,31-0,13 -5,6% 1,554,002,752,752 11-2
20-12-30 45,001,801,77-- -- ----1,801,801 6-3
20-12-30 50,001,121,38-- -- ----1,121,125 23-3
20-12-30 60,000,900,85-- -- ----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?