Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,2822,46-0,18 -0,8% 22,6822,251.646.34317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 1.758 (1.388 Calls, 370 Puts)
Totaal open interest bij opening 45.433 (39.707 Calls, 5.726 Puts)
Call / Put ratio 3,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,0017,0016,78-- -- --------0 11-5
19-06-26 7,00--15,78-- -- --------0 --
19-06-26 8,00--14,79-- -- --------0 --
19-06-26 9,00--13,79-- -- --------0 --
19-06-26 10,0013,7812,79+0,99 +7,7% --------0 1-9
19-06-26 12,0011,0010,79-- -- --------0 11-5
19-06-26 13,00--9,79-- -- --------0 --
19-06-26 14,009,558,79-- -- --------0 30-3
19-06-26 15,00--7,79-- -- --------0 --
19-06-26 16,007,596,79-- -- --------0 30-3
19-06-26 17,006,005,79+0,21 +3,6% --------0 25-7
19-06-26318,004,784,79-0,32 -6,7% --------0 5-5
19-06-26 18,50--4,29-- -- --------0 --
19-06-26 19,003,103,80-- -- --------0 14-5
19-06-26 19,503,453,30-0,33 -10,0% --------0 20-5
19-06-26 20,003,072,81-- -- ----3,073,07100 9-6
19-06-26 20,502,902,32-- -- ----2,902,905 21-5
19-06-26 21,001,551,85-- -- ----1,551,553 8-6
19-06-26 21,20--1,67-- -- --------0 --
19-06-26 21,40--1,48-- -- --------0 --
19-06-26 21,500,701,40-- -- ----0,700,701 3-6
19-06-26 21,60--1,31-- -- --------0 --
19-06-26 21,80--1,13-- -- --------0 --
19-06-26 22,000,780,98-- -- ----0,780,707 8-6
19-06-26 22,200,610,82-- -- ----0,610,61150 8-6
19-06-26 22,40--0,69-- -- --------1 8-6
19-06-26 22,500,380,63-0,25 -39,7% ----0,380,385 10-6
19-06-26 22,60--0,56-- -- --------0 --
19-06-26 22,800,450,44-- -- ----0,450,3132 9-6
19-06-26 23,000,200,34-0,14 -41,2% 0,05--0,380,20171 10-6
19-06-26 23,200,150,26-0,11 -42,3% ----0,150,1510 10-6
19-06-26 23,400,180,20-0,02 -10,0% ----0,180,183 10-6
19-06-26 23,500,160,17-0,01 -5,9% ----0,180,16336 10-6
19-06-26 23,600,160,14+0,02 +14,3% ----0,160,161 10-6
19-06-26 23,800,200,10-- -- ----0,200,1227 9-6
19-06-26 24,000,070,070,00 0,0% 0,03--0,090,07251 10-6
19-06-26 24,500,080,03-- -- ----0,080,0566 9-6
19-06-2610.63625,000,030,010,00 0,0% ----0,030,03250 9-6
19-06-2679125,500,050,01-- -- ----0,050,0511 27-5
19-06-261.22626,000,020,01+0,01 +100,0% ----0,020,0225 9-6
19-06-2642826,500,020,01-- -- ----0,020,0225 27-5
19-06-262.05427,000,010,01-- -- ----0,010,013 26-5
19-06-26327,500,090,01-- -- ----0,090,091 27-4
19-06-262.76128,000,010,010,00 0,0% ----0,010,0120 1-6
19-06-2623429,000,010,010,00 0,0% ----0,010,0110 5-6
19-06-264.40930,000,03---- -- --------0 26-5
19-06-26732,000,28---- -- --------0 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-2610435,000,070,01-- -- ----0,070,071 24-2
19-06-261.13140,000,030,01-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
17-07-26 8,00--14,80-- -- --------0 --
17-07-26 9,00--13,80-- -- --------0 --
17-07-26 10,00--12,81-- -- --------0 --
17-07-26 12,0011,3510,81-- -- ----11,3511,3510 11-5
17-07-26 14,00--8,82-- -- --------0 --
17-07-26 15,00--7,82-- -- --------0 --
17-07-26 16,00--6,83-- -- --------0 --
17-07-26 17,00--5,84-- -- --------0 --
17-07-26 18,003,844,86-- -- ----3,843,841 18-5
17-07-26 18,50--4,38-- -- --------0 --
17-07-26 19,00--3,90-- -- --------0 --
17-07-26 19,50--3,42-- -- --------0 --
17-07-26 20,002,572,96-- -- ----2,572,362 4-6
17-07-26 20,502,352,51-- -- ----2,352,351 5-6
17-07-26 21,001,842,08-- -- ----1,841,841 8-6
17-07-26 21,501,501,67-- -- ----1,501,501 28-5
17-07-26 22,001,031,30-0,27 -20,8% ----1,031,031 10-6
17-07-26 22,500,820,98-0,16 -16,3% ----1,030,8218 10-6
17-07-26 23,000,560,69-0,13 -18,8% ----0,730,5687 10-6
17-07-26 23,500,380,48-0,10 -20,8% ----0,380,3812 10-6
17-07-26 24,000,400,31+0,09 +29,0% 0,20--0,400,2610 10-6
17-07-26 24,500,200,200,00 0,0% ----0,200,201 10-6
17-07-26 25,000,140,12-- -- --0,600,140,149 9-6
17-07-26 25,500,070,07-- -- ----0,070,077 8-6
17-07-26 26,000,190,05-- -- ----0,190,1777 25-5
17-07-26 26,500,040,03-- -- ----0,040,041 5-6
17-07-26 27,00--0,02-- -- --------0 --
17-07-26 27,50--0,01-- -- --------0 --
17-07-26128,000,090,01-- -- ----0,090,091 4-5
17-07-26 29,00--0,01-- -- --------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 --
21-08-26 8,00--14,82-- -- --------0 --
21-08-26 9,00--13,83-- -- --------0 --
21-08-26 10,00--12,83-- -- --------0 --
21-08-26 12,00--10,85-- -- --------0 --
21-08-26 14,00--8,87-- -- --------0 --
21-08-26 15,00--7,88-- -- --------0 --
21-08-26 16,00--6,91-- -- --------0 --
21-08-26 17,00--5,95-- -- --------0 --
21-08-26 18,00--5,01-- -- --------0 --
21-08-26 18,50--4,56-- -- --------0 --
21-08-26 19,00--4,12-- -- --------0 --
21-08-26 19,50--3,68-- -- --------0 --
21-08-26 20,004,023,26-- -- --------0 25-5
21-08-26 20,50--2,86-- -- --------0 --
21-08-26 21,002,172,49-- -- --------0 1-6
21-08-26 21,501,852,13-0,28 -13,1% ----1,851,851 10-6
21-08-26 22,001,821,80-- -- ----1,821,823 9-6
21-08-26 22,501,111,51-- -- --------0 2-6
21-08-26 23,001,181,22-0,04 -3,3% ----1,181,181 10-6
21-08-2617923,500,830,99-0,13 -13,1% --------1 10-6
21-08-26 24,000,730,79-0,06 -7,6% ----0,730,7336 10-6
21-08-26 24,500,650,61-- -- ----0,650,652 9-6
21-08-26 25,000,540,48+0,06 +12,5% ----0,540,542 10-6
21-08-26 25,500,330,37-0,04 -10,8% ----0,330,331 10-6
21-08-26 26,000,310,29-- -- --0,460,310,315 5-6
21-08-26 26,500,220,21-- -- ----0,220,221 9-6
21-08-26 27,000,200,16-- -- ----0,200,205 9-6
21-08-26 28,000,090,09-- -- ----0,090,0827 8-6
21-08-26 29,000,120,05-- -- --------0 25-5
21-08-26 30,00--0,02-- -- --------0 --
21-08-26 32,00--0,01-- -- --------0 --
18-09-26 7,00--15,83-- -- --------0 --
18-09-26 8,0016,7214,84+1,88 +12,7% ----16,7216,721 10-11
18-09-26 9,00--13,85-- -- --------0 --
18-09-26 10,00--12,85-- -- --------0 --
18-09-26 12,0010,4510,87-0,42 -3,9% ----10,4510,4563 4-12
18-09-26 14,0012,808,90-- -- ----12,8012,8010 2-3
18-09-26 16,009,706,98-- -- ----9,709,706 3-3
18-09-26 17,006,806,04-- -- --------0 25-5
18-09-26 18,004,925,13-- -- ----4,924,921 19-5
18-09-26 19,003,874,23-- -- ----3,873,871 1-6
18-09-26 20,003,323,41-0,09 -2,6% ----3,323,325 10-6
18-09-26 21,002,342,65-0,31 -11,7% ----2,472,342 10-6
18-09-26 22,002,031,98-- -- ----2,031,904 9-6
18-09-26 23,001,251,40-0,15 -10,7% ----1,251,252 10-6
18-09-26 24,000,830,95-0,12 -12,6% --2,000,900,8314 10-6
18-09-26 25,000,540,62-0,08 -12,9% ----0,600,5411 10-6
18-09-26 26,000,370,39-- -- ----0,370,371 9-6
18-09-26 27,000,180,23-- -- 0,03--0,180,181 8-6
18-09-26 28,000,160,14-- -- ----0,160,161 5-6
18-09-26 29,000,090,090,00 0,0% --0,110,100,095 10-6
18-09-26 30,000,050,06-- -- ----0,050,054 4-6
18-09-26 32,000,190,02-- -- ----0,190,191 25-3
18-09-26 34,000,040,01-- -- ----0,040,041 29-4
18-09-2622235,000,080,01-- -- ----0,080,0758 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 7,0015,6515,88-- -- --------0 19-5
18-12-26 8,0015,0014,90-- -- --------0 11-5
18-12-26 9,00--13,91-- -- --------0 --
18-12-26 10,0013,0012,93-- -- ----13,3513,0095 11-5
18-12-261512,0010,8010,99-0,30 -2,7% ----10,8010,8015 18-5
18-12-26 14,009,159,11-- -- ----9,159,152 5-6
18-12-26 15,008,168,19-- -- --------500 11-5
18-12-26 16,006,807,28-- -- --------0 4-6
18-12-26 17,006,006,38-0,38 -6,0% ----6,006,001 10-6
18-12-26 18,005,385,52-- -- ----5,385,3823 9-6
18-12-26 19,003,964,70-- -- --------0 3-6
18-12-26 20,003,853,94-- -- ----3,853,756 5-6
18-12-26 21,003,113,23-0,12 -3,7% ----3,113,111 10-6
18-12-26 22,002,362,60-0,24 -9,2% ----2,612,3676 10-6
18-12-26 23,001,972,03-0,06 -3,0% ----2,001,9752 10-6
18-12-265.85024,001,551,55-0,13 -8,4% ----1,551,478 9-6
18-12-26 25,001,051,16-0,11 -9,5% --1,501,171,0516 10-6
18-12-26 26,000,790,87-0,08 -9,2% ----0,800,797 10-6
18-12-26 27,000,700,63-- -- ----0,700,7037 9-6
18-12-26 28,000,380,46-- -- ----0,380,3820 4-6
18-12-26 29,000,230,32-- -- --------0 3-6
18-12-268.41530,000,190,24-0,01 -4,2% --------3 8-6
18-12-26 32,000,210,13-- -- --0,17----0 25-5
18-12-26 34,000,130,07-- -- --0,09----0 4-5
18-12-26 35,000,080,06-- -- --------0 27-5
18-12-26 40,000,020,01-- -- ----0,020,029 18-5
18-12-26 45,00--0,01-- -- --------0 --
18-12-26 50,000,010,010,00 0,0% ----0,010,011 18-5
19-03-27 7,00--15,93-- -- --------0 --
19-03-27 8,00--14,96-- -- --------0 --
19-03-27 9,00--13,99-- -- --------0 --
19-03-27 10,00--13,03-- -- --------0 --
19-03-27 12,00--11,16-- -- --------0 --
19-03-27 14,00--9,30-- -- --------0 --
19-03-27 16,00--7,53-- -- --------0 --
19-03-27 17,00--6,69-- -- --------0 --
19-03-27 18,00--5,87-- -- --------0 --
19-03-27 19,004,545,09-- -- ----4,544,543 2-6
19-03-27 20,004,204,38-- -- ----4,204,203 28-5
19-03-27 21,003,703,72-- -- ----3,703,707 5-6
19-03-27 22,002,913,12-0,21 -6,7% ----3,032,916 10-6
19-03-27 23,002,552,57-0,02 -0,8% ----2,552,554 10-6
19-03-27 24,002,002,08-0,08 -3,8% ----2,002,003 10-6
19-03-27 25,001,651,66-- -- ----1,651,6530 5-6
19-03-27 26,001,281,30-0,02 -1,5% ----1,281,2815 10-6
19-03-275327,001,051,03-0,08 -7,8% ----1,051,051 5-6
19-03-27 28,000,810,82-- -- ----0,810,8120 9-6
19-03-27 29,000,810,63-- -- ----0,810,8130 26-5
19-03-27 30,000,500,49-- -- ----0,500,5020 9-6
19-03-27 35,000,300,14-- -- ----0,300,301 23-4
19-03-27 40,000,170,05-- -- ----0,170,171 14-4
18-06-27 10,00--13,09-- -- --------0 --
18-06-27 12,0010,4011,21-- -- ----10,4010,403 13-5
18-06-27 14,009,859,39-- -- --------0 26-5
18-06-278116,007,307,65-0,30 -3,9% --------0 2-6
18-06-27 18,006,306,04-- -- ----6,306,3020 9-6
18-06-27 20,004,264,60-- -- --------0 4-6
18-06-27 22,003,253,39-- -- ----3,253,2510 8-6
18-06-27 24,002,002,40-- -- --------0 3-6
18-06-2791226,001,661,64-0,10 -6,1% ----1,661,6614 9-6
18-06-27 28,000,941,11-- -- ----0,940,9329 2-6
18-06-27 30,000,660,75-- -- ----0,660,661 9-6
18-06-27 35,000,440,27-- -- ----0,440,441 8-4
18-06-27 40,000,250,12-- -- --------0 17-4
18-06-27 45,00--0,04-- -- --------0 --
18-06-27 50,00--0,02-- -- --------0 --
17-12-27 8,0014,8615,02-- -- ----14,8614,86150 19-5
17-12-2711910,0013,8013,13-0,32 -2,4% ----13,8013,752 21-5
17-12-27 12,0010,9011,29-- -- ----10,9010,9010 6-5
17-12-27 14,009,239,53-- -- --10,759,509,2329 28-5
17-12-27 15,008,308,69-- -- ----8,308,152 4-6
17-12-27 16,007,317,90-- -- --------0 12-5
17-12-27 18,006,506,41-- -- ----6,506,5020 9-6
17-12-27 20,005,105,09-- -- ----5,105,101 9-6
17-12-27 22,003,793,95-0,16 -4,1% ----4,033,798 10-6
17-12-27 24,003,112,99+0,12 +4,0% ----3,113,1064 10-6
17-12-27 25,002,752,57-- -- 2,00--2,752,7553 9-6
17-12-27 26,001,832,23-- -- ----1,841,832 3-6
17-12-27 28,001,511,66-- -- ----1,511,512 4-6
17-12-27 30,001,191,23-0,04 -3,3% --2,501,271,1965 10-6
17-12-27 35,000,520,59-- -- --------0 4-6
17-12-27 40,000,330,29-- -- ----0,330,3331 8-5
17-12-27 45,00--0,16-- -- --------0 --
17-12-27 50,000,100,11-- -- ----0,100,102 4-5
15-12-28 8,0015,0015,01-- -- --------0 11-5
15-12-28 10,0013,0113,14-- -- ----13,0413,00120 19-5
15-12-28 12,0011,2011,38-0,18 -1,6% ----11,2010,604 4-12
15-12-28 14,009,769,760,00 0,0% ----9,789,7626 10-6
15-12-28 15,009,089,01-- -- --13,009,089,0823 9-6
15-12-28 16,008,008,30-0,30 -3,6% --------0 4-12
15-12-28 18,007,556,98-- -- ----7,557,55100 25-5
15-12-28 20,005,655,84-- -- ----5,655,651 8-6
15-12-28 22,004,954,85-- -- ----4,954,952 5-6
15-12-28 24,003,954,01-- -- --10,003,953,952 9-6
15-12-28 25,003,453,64-0,19 -5,2% ----3,453,4525 10-6
15-12-28 26,003,423,28+0,14 +4,3% ----3,423,421 10-6
15-12-28 28,002,352,71-- -- ----2,352,351 4-6
15-12-28 30,002,032,23-0,20 -9,0% ----2,032,031 10-6
15-12-28 35,001,361,36-- -- ----1,361,3650 30-4
15-12-28 40,000,710,84-- -- ----0,710,712 4-6
15-12-28 45,000,550,54-- -- ----0,550,551 5-6
15-12-28 50,000,540,36-- -- ----0,540,541 10-4
15-12-28 60,000,160,15+0,01 +6,7% ----0,160,1615 10-6
21-12-29 8,0015,6515,00-- -- --------0 7-5
21-12-29 10,0013,0013,15-- -- --------0 11-5
21-12-29 12,0011,6011,46+0,14 +1,2% ----11,6011,601 10-12
21-12-29 14,009,319,96-- -- --------0 12-5
21-12-29 15,008,459,28-- -- --------0 18-5
21-12-29 16,008,008,64-- -- --------0 29-4
21-12-29 18,006,907,46-- -- ----6,906,9052 12-5
21-12-29 20,006,306,42-- -- ----6,306,301 8-6
21-12-29 22,005,005,53-- -- ----5,005,001 2-6
21-12-29 24,004,894,76-- -- ----4,894,891 9-6
21-12-29 26,003,954,01-- -- ----3,953,953 5-6
21-12-29 28,003,003,38-- -- ----3,003,001 4-6
21-12-29 30,002,802,86-0,06 -2,1% 2,00--2,802,805 10-6
21-12-29 35,002,001,96-- -- ----2,002,001 22-5
21-12-29 40,001,281,36-0,08 -5,9% ----1,371,289 10-6
21-12-29 45,000,940,97-- -- ----0,970,948 5-6
21-12-29 50,000,680,70-- -- --------0 19-5
21-12-29 60,000,480,39-- -- ----0,480,4830 24-3
20-12-30 8,0014,4015,00-- -- --------0 4-6
20-12-30 10,0013,4013,15+0,25 +1,9% ----13,4013,401 10-6
20-12-30 14,009,5010,15-- -- --------0 18-5
20-12-30 16,0010,408,93-- -- --------0 20-4
20-12-30 18,007,407,89-- -- --------0 3-6
20-12-30 20,006,906,93-- -- --------0 29-5
20-12-30 22,005,456,13-- -- --------0 3-6
20-12-30 24,005,355,24-- -- --------0 29-5
20-12-30 26,004,594,63-- -- ----4,604,593 5-6
20-12-30 28,004,004,02-- -- --------0 29-5
20-12-30 30,003,513,52-- -- ----3,513,512 5-6
20-12-307335,002,562,57-0,11 -4,3% ----2,562,561 27-5
20-12-30 40,001,681,90-- -- 0,954,00----0 2-6
20-12-30 45,001,401,47-- -- ----1,401,401 8-6
20-12-30 50,001,001,14-- -- ----1,001,001 5-6
20-12-30 60,000,850,71-- -- --------0 29-5
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by