Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,5823,60-0,02 -0,1% 23,7623,191.210.70417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 3.267 (2.759 Calls, 508 Puts)
Totaal open interest bij opening 15.514 (12.413 Calls, 3.101 Puts)
Call / Put ratio 5,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,61-- -- --------0 --
17-04-26 10,00--13,61-- -- --------0 --
17-04-26 12,00--11,61-- -- --------0 --
17-04-26 14,00--9,62-- -- --------0 --
17-04-26 15,00--8,62-- -- --------0 --
17-04-26 16,00--7,62-- -- --------0 --
17-04-26 17,009,506,62-- -- ----9,509,501 4-3
17-04-26 18,00--5,62-- -- --------0 --
17-04-26 19,00--4,63-- -- --------0 --
17-04-26 19,50--4,14-- -- --------0 --
17-04-26 20,003,563,65-- -- ----3,563,561 30-3
17-04-26 20,503,213,15-- -- ----3,213,2111 30-3
17-04-26 21,001,792,68-- -- ----1,791,7620 23-3
17-04-26 21,501,422,21-- -- ----1,421,4210 23-3
17-04-26 22,001,881,76-- -- ----2,021,883 27-3
17-04-26 22,501,521,34-- -- ----1,521,521 1-4
17-04-26 23,000,800,96-0,16 -16,7% ----0,800,801.050 2-4
17-04-26 23,500,560,65-0,09 -13,8% ----0,560,504 16:35
17-04-26 24,000,380,41-0,03 -7,3% ----0,380,30133 17:11
17-04-26 24,500,230,23-- -- ----0,300,2363 1-4
17-04-26 25,000,090,13-0,04 -30,8% ----0,100,095 2-4
17-04-26 25,500,140,07-- -- ----0,140,1225 30-3
17-04-26 26,000,070,04-- -- 0,03--0,070,071 30-3
17-04-26 26,500,050,02-- -- ----0,050,055 27-3
17-04-2669027,000,040,01-- -- ----0,040,042 24-3
17-04-269427,500,040,02-- -- ----0,040,042 27-3
17-04-2635628,000,020,020,00 0,0% ----0,020,021 2-4
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--14,63-- -- --------0 --
15-05-26 10,00--13,63-0,02 -0,1% --------0 --
15-05-26 12,0013,6511,65-- -- ----13,6513,654 3-3
15-05-26 14,00--9,67-- -- --------0 --
15-05-26 15,00--8,69-- -- --------0 --
15-05-26 16,00--7,70-- -- --------0 --
15-05-26 17,00--6,71-- -- --------0 --
15-05-26 18,00--5,73-- -- --------0 --
15-05-26 19,004,634,78-- -- ----4,634,6310 19-3
15-05-26 19,50--4,30-- -- --------0 --
15-05-26 20,003,673,84-- -- ----3,693,673 31-3
15-05-26820,502,493,40-0,03 -0,9% ----2,492,498 23-3
15-05-26 21,003,002,97-- -- ----3,003,001 25-3
15-05-26 21,50--2,56-- -- --------0 --
15-05-26 22,002,132,18-- -- ----2,132,132 19-3
15-05-26 22,501,571,82-- -- ----1,571,5714 20-3
15-05-26 23,001,331,50-0,17 -11,3% ----1,331,291.020 2-4
15-05-26 23,501,241,22-- -- ----1,241,242 30-3
15-05-26 24,000,970,97-- -- ----0,970,9710 1-4
15-05-26 24,500,660,74-0,08 -10,8% ----0,660,646 16:21
15-05-26 25,000,520,57-0,05 -8,8% ----0,520,406 16:35
15-05-26 25,500,420,43-- -- ----0,430,423 1-4
15-05-26 26,000,310,310,00 0,0% ----0,310,2657 17:11
15-05-26 26,500,330,23-- -- ----0,330,331 25-3
15-05-26 27,000,220,17-- -- --0,360,220,221 1-4
15-05-26 27,500,190,13-- -- ----0,190,1910 26-3
15-05-26 28,000,090,09-- -- ----0,100,093 31-3
15-05-26 28,500,090,07-- -- ----0,090,091 24-3
15-05-268729,000,190,05-0,01 -20,0% ----0,190,1915 13-3
15-05-26 29,500,380,04-- -- ----0,380,381 4-3
15-05-26 30,000,230,03-- -- ----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 6,0017,7517,62+0,13 +0,7% ----17,7517,7520 1-9
19-06-26 7,00--16,62-- -- --------0 --
19-06-26 8,00--15,62-- -- --------0 --
19-06-26 9,00--14,63-- -- --------0 --
19-06-26 10,0013,7813,63+0,15 +1,1% ----13,7913,7897 1-9
19-06-26 12,0014,5811,64-- -- ----14,5814,589 10-2
19-06-26 13,00--10,65-- -- --------0 --
19-06-26 14,009,559,66-- -- ----9,559,5510 30-3
19-06-26 15,00--8,67-- -- --------0 --
19-06-26 16,007,597,68-- -- ----7,597,5910 30-3
19-06-26 17,006,006,70-0,70 -10,4% ----6,006,002 25-7
19-06-26 18,005,955,74-- -- ----5,955,953 25-3
19-06-2624519,004,744,79-0,05 -1,0% ----4,744,741 1-4
19-06-26 19,50--4,31-- -- --------0 --
19-06-26 20,003,703,87-- -- ----3,703,702 23-3
19-06-26 20,502,563,43-- -- ----2,582,5619 23-3
19-06-26 21,002,883,01-- -- ----2,882,885 19-3
19-06-26 21,502,552,61-- -- ----2,552,5540 1-4
19-06-26 22,002,332,24-- -- ----2,332,3310 30-3
19-06-26 22,501,901,90-- -- ----1,901,9010 1-4
19-06-26 23,001,501,59-- -- ----1,501,4823 31-3
19-06-26 23,501,171,32-0,15 -11,4% ----1,171,17104 2-4
19-06-26 24,000,921,07-0,15 -14,0% ----0,950,9240 2-4
19-06-26 24,500,900,86-- -- ----0,960,768 1-4
19-06-261.73925,000,760,69-0,02 -2,9% ----0,760,762 1-4
19-06-26 25,500,500,55-0,05 -9,1% ----0,500,4729 16:33
19-06-26 26,000,460,44-- -- ----0,460,3931 1-4
19-06-26 26,500,300,34-- -- ----0,300,301 1-4
19-06-26 27,000,220,26-0,04 -15,4% --0,560,230,2228 2-4
19-06-26 28,000,130,17-0,04 -23,5% 0,03--0,130,134 2-4
19-06-26 29,000,140,09-- -- ----0,140,1410 26-3
19-06-26 30,000,050,06-0,01 -16,7% ----0,050,052 2-4
19-06-26 32,000,280,02-- -- ----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 --
18-09-26 7,00--16,62-- -- --------0 --
18-09-26 8,0016,7215,62+1,10 +7,0% ----16,7216,721 10-11
18-09-26 9,00--14,63-- -- --------0 --
18-09-26 10,00--13,63-- -- --------0 --
18-09-26 12,0010,4511,65-1,20 -10,3% ----10,4510,4563 4-12
18-09-26 14,0012,809,68-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,73-- -- ----9,709,706 3-3
18-09-26 17,00--6,77-- -- --------0 --
18-09-26 18,00--5,84-- -- --------0 --
18-09-26 19,00--4,94-- -- --------0 --
18-09-26 20,004,294,10-- -- ----4,294,1011 1-4
18-09-26 21,002,503,34-- -- ----2,502,509 23-3
18-09-26 22,002,582,66-- -- ----2,582,5840 31-3
18-09-26 23,001,932,09-0,16 -7,7% ----1,931,935 2-4
18-09-26 24,001,581,61-- -- ----1,651,5849 30-3
18-09-26 25,001,181,23-0,05 -4,1% ----1,181,181 2-4
18-09-26 26,000,900,92-- -- ----0,900,906 31-3
18-09-26 27,000,680,69-- -- 0,57--0,680,681 31-3
18-09-26 28,000,500,51-- -- --0,650,500,5020 1-4
18-09-26 29,000,380,38-- -- ----0,380,382 24-3
18-09-26 30,000,340,28-- -- ----0,340,341 26-3
18-09-26 32,000,190,15-- -- ----0,190,191 25-3
18-09-26 34,000,160,09-- -- ----0,160,161 16-3
18-09-26 35,000,090,07-- -- ----0,090,0930 1-4
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 8,0018,4015,63-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,63-- -- --------0 --
18-12-26 10,0015,6513,63-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,66-- -- ----15,5514,756 10-2
18-12-26 14,009,309,69-- -- ----9,309,301 20-3
18-12-26 15,0011,158,71-- -- ----11,1511,152 3-3
18-12-26 16,007,307,79-- -- ----7,307,202 20-3
18-12-26 17,00--6,86-- -- --------0 --
18-12-26 18,008,556,01-- -- ----8,558,551 2-3
18-12-26 19,00--5,19-- -- --------0 --
18-12-26 20,004,314,45-- -- ----4,354,316 31-3
18-12-26 21,003,513,76-0,25 -6,6% ----3,513,5125 2-4
18-12-26 22,003,263,16-- -- ----3,263,1821 30-3
18-12-26 23,002,412,61-0,20 -7,7% ----2,412,415 2-4
18-12-26 24,001,962,14-0,18 -8,4% ----1,961,965 2-4
18-12-26 25,001,621,74-0,12 -6,9% --7,251,621,621 2-4
18-12-26 26,001,401,41-- -- ----1,401,401 1-4
18-12-26 27,001,051,12-0,07 -6,3% ----1,051,052 2-4
18-12-26 28,000,910,90-- -- ----0,940,91102 1-4
18-12-26 29,000,830,72-- -- ----0,830,834 25-3
18-12-26 30,000,520,57-0,05 -8,8% ----0,520,5210 2-4
18-12-26 32,000,420,35-- -- ----0,420,423 19-3
18-12-26 34,000,350,23-- -- ----0,350,3525 17-3
18-12-2661035,000,210,19-0,01 -5,3% --0,450,210,212 30-3
18-12-26 40,000,140,08-- -- ----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--15,62-- -- --------0 --
19-03-27 9,00--14,63-- -- --------0 --
19-03-27 10,00--13,63-- -- --------0 --
19-03-27 12,00--11,66-- -- --------0 --
19-03-27 14,00--9,74-- -- --------0 --
19-03-27 16,00--7,91-- -- --------0 --
19-03-27 17,00--7,06-- -- --------0 --
19-03-27 18,00--6,26-- -- --------0 --
19-03-27 19,00--5,54-- -- --------0 --
19-03-27 20,00--4,85-- -- --------0 --
19-03-27 21,004,304,18-- -- ----4,304,301 1-4
19-03-27 22,003,673,60-- -- ----3,673,6710 30-3
19-03-27 23,002,913,08-0,17 -5,5% ----2,912,911 2-4
19-03-27 24,00--2,61-- -- --------0 --
19-03-27 25,00--2,20-- -- --------0 --
19-03-27 26,00--1,84-- -- --------0 --
19-03-27 27,001,581,54-- -- ----1,581,581 30-3
19-03-27 28,001,451,27-- -- ----1,451,4011 26-3
19-03-27 30,000,900,87-- -- --1,050,900,902 1-4
19-03-27 35,000,320,35-- -- ----0,320,322 25-3
19-03-27 40,00--0,16-- -- --------0 --
18-06-27 10,00--13,63-- -- --------0 --
18-06-27 12,0012,8011,68-- -- ----12,8012,801 28-1
18-06-27 14,009,719,76-- -- ----9,719,713 30-3
18-06-27 16,006,808,04-- -- ----6,806,802 23-3
18-06-272118,007,606,46-0,01 -0,2% ----7,607,603 12-3
18-06-27 20,004,255,09-- -- ----4,254,251 23-3
18-06-27 22,004,143,88-- -- ----4,223,9710 26-3
18-06-27 24,002,872,92-- -- ----2,872,871 1-4
18-06-27 26,002,182,12-- -- ----2,242,1824 1-4
18-06-27 28,001,281,53-- -- ----1,281,283 23-3
18-06-27 30,001,201,11-- -- ----1,201,201 25-3
18-06-27 35,000,450,51-- -- ----0,450,451 23-3
18-06-27 40,000,550,25-- -- ----0,550,551 10-2
18-06-27 45,00--0,14-- -- --------0 --
18-06-27 50,00--0,06-- -- --------0 --
17-12-27 8,0015,5015,62-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,63-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,68-- -- ----13,0013,0010 8-1
17-12-27 14,009,609,89-- -- ----9,709,602 19-3
17-12-27 15,008,809,04-- -- ----8,808,002 23-3
17-12-27 16,008,008,24-- -- ----8,008,001 19-3
17-12-2782918,007,606,76-0,01 -0,1% ----7,607,6010 9-3
17-12-27 20,005,705,49-- -- ----5,705,70150 27-3
17-12-27 22,004,204,35-- -- ----4,204,202 31-3
17-12-271.59724,003,503,43-0,06 -1,7% ----3,503,501 1-4
17-12-27 25,003,203,03-- -- ----3,203,2010 1-4
17-12-27 26,002,742,66-- -- ----2,752,7449 30-3
17-12-27 28,001,952,05-0,10 -4,9% ----1,951,951 2-4
17-12-273.72130,001,571,59-0,04 -2,5% --3,501,571,571 31-3
17-12-27 35,000,900,85-- -- ----0,900,9010 26-3
17-12-27 40,000,580,48-- -- ----0,580,5814 19-3
17-12-27 45,00--0,29-- -- --------0 --
17-12-27 50,000,290,19-- -- ----0,290,291 3-3
15-12-28108,0014,6515,62-0,02 -0,1% ----14,6514,653 4-12
15-12-28 10,0014,6613,65-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,84-0,64 -5,4% ----11,2010,604 4-12
15-12-28 14,0010,0810,21-0,13 -1,3% ----10,0810,08100 2-4
15-12-28 15,009,909,41-- -- ----9,909,9012 9-3
15-12-28 16,008,008,71-0,71 -8,2% ----8,008,005 4-12
15-12-2888318,009,527,39-0,01 -0,1% ----9,529,525 18-2
15-12-28 20,008,106,24-- -- ----8,108,101 2-3
15-12-28 22,005,655,19-- -- ----5,655,652 16-3
15-12-28 24,004,184,32-- -- --10,004,184,156 19-3
15-12-28 25,004,183,94-- -- ----4,184,0447 26-3
15-12-28 26,003,413,55-0,14 -3,9% 2,90--3,413,4065 2-4
15-12-28 28,002,912,93-0,02 -0,7% ----2,912,9111 2-4
15-12-28 30,002,502,45-- -- ----2,502,501 19-3
15-12-28 35,001,551,59-- -- ----1,551,551 30-3
15-12-28 40,001,001,03-- -- ----1,001,001 24-3
15-12-28 45,00--0,67-- -- --------0 --
15-12-28 50,000,480,45-- -- ----0,480,481 23-3
15-12-28 60,000,300,20-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,62-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,63-- -- ----15,9515,952 3-3
21-12-29 12,0011,6011,71-0,11 -0,9% ----11,6011,601 10-12
21-12-298214,009,8510,27-0,08 -0,8% ----9,859,207 4-12
21-12-29 15,0010,659,62-- -- ----10,6510,4513 12-3
21-12-29716,0011,259,01-0,03 -0,3% ----11,2511,251 23-2
21-12-29 18,0010,007,81-- -- ----10,0010,001 11-2
21-12-29 20,007,656,76-- -- ----7,707,6578 12-3
21-12-29 22,004,805,84-- -- ----4,804,801 23-3
21-12-29 24,004,955,01-- -- ----5,104,9520 30-3
21-12-29 26,004,094,29-- -- ----4,094,0915 24-3
21-12-29 28,003,563,64-0,08 -2,2% ----3,563,5620 2-4
21-12-29 30,003,053,15-- -- ----3,053,052 1-4
21-12-29 35,001,872,28-- -- ----1,941,873 23-3
21-12-29 40,001,471,63-0,16 -9,8% ----1,471,476 2-4
21-12-29 45,001,101,19-- -- ----1,101,101 19-3
21-12-29 50,001,190,87-- -- ----1,191,195 5-3
21-12-29 60,000,480,47-- -- ----0,480,4830 24-3
20-12-30 8,0015,3515,61-0,26 -1,7% ----15,3515,351 2-4
20-12-30 10,0016,0013,62-- -- ----16,0016,002 3-3
20-12-30 14,0012,8510,19-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,04-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,14-- -- ----10,5010,501 11-2
20-12-30 20,007,907,19-- -- ----8,007,903 6-3
20-12-30 22,008,706,31-- -- ----8,708,703 11-2
20-12-30 24,005,855,56-- -- ----5,855,7555 27-3
20-12-30 26,004,804,88-- -- ----4,804,801 31-3
20-12-30 28,005,304,23-- -- ----5,305,303 5-3
20-12-30 30,004,823,75-- -- ----4,824,821 17-2
20-12-30 35,002,712,79-0,08 -2,9% ----2,712,7111 2-4
20-12-30 40,002,752,10-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,59-- -- ----1,801,801 6-3
20-12-30 50,001,121,20-- -- ----1,121,125 23-3
20-12-30 60,000,900,73-- -- ----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?