Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,4622,73-0,27 -1,2% 22,6522,281.641.85017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 1.435 (852 Calls, 583 Puts)
Totaal open interest bij opening 52.176 (32.927 Calls, 19.249 Puts)
Call / Put ratio 1,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,0017,0016,74-- -- --------0 11-5
19-06-26 7,00--15,74-- -- --------0 --
19-06-26 8,00--14,74-- -- --------0 --
19-06-26 9,00--13,74-- -- --------0 --
19-06-26 10,0013,7812,74+1,04 +8,2% --------0 1-9
19-06-26 12,0011,0010,74-- -- --------0 11-5
19-06-26 13,00--9,74-- -- --------0 --
19-06-26 14,009,558,74-- -- --------0 30-3
19-06-26 15,00--7,74-- -- --------0 --
19-06-26 16,007,596,75-- -- --------0 30-3
19-06-26 17,006,005,75+0,25 +4,3% --------0 25-7
19-06-26318,004,784,75-0,28 -5,9% --------0 5-5
19-06-26 18,50--4,25-- -- --------0 --
19-06-26 19,003,103,75-- -- --------0 14-5
19-06-26 19,503,453,26-- -- --------0 20-5
19-06-26 20,002,852,77-- -- ----2,852,85100 5-6
19-06-26 20,502,902,29-- -- ----2,902,905 21-5
19-06-26 21,001,551,82-0,27 -14,8% ----1,551,553 13:41
19-06-26 21,20--1,64-- -- --------0 --
19-06-26 21,40--1,46-- -- --------0 --
19-06-26621,500,701,38-- -- ----0,700,701 3-6
19-06-26 21,60--1,29-- -- --------0 --
19-06-26 21,80--1,12-- -- --------0 --
19-06-26 22,000,780,96-0,18 -18,8% ----0,780,707 17:24
19-06-26 22,200,610,82-0,21 -25,6% ----0,610,61150 11:36
19-06-26 22,40--0,68-- -- --------1 12:32
19-06-26 22,500,420,62-0,20 -32,3% ----0,450,414 11:02
19-06-26 22,60--0,56-- -- --------0 --
19-06-26 22,800,290,45-0,16 -35,6% ----0,290,291 14:47
19-06-26 23,000,250,36-0,11 -30,6% 0,05--0,280,21273 17:13
19-06-26 23,200,330,28-- -- ----0,330,3015 5-6
19-06-26 23,40--0,22-- -- --------0 --
19-06-26 23,500,110,19-0,08 -42,1% ----0,130,1025 16:52
19-06-26 23,60------ -- --------0 --
19-06-26 23,80------ -- --------0 --
19-06-26 24,000,100,10-- -- 0,03--0,100,0971 5-6
19-06-2654924,500,030,04-- -- --------1 4-6
19-06-26 25,000,030,02-- -- ----0,030,0325 5-6
19-06-2679125,500,050,01-- -- ----0,050,0511 27-5
19-06-261.22026,000,02---- -- ----0,020,020 5-6
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--14,75-- -- --------0 --
17-07-26 9,00--13,76-- -- --------0 --
17-07-26 10,00--12,76-- -- --------0 --
17-07-26 12,0011,3510,77-- -- ----11,3511,3510 11-5
17-07-26 14,00--8,77-- -- --------0 --
17-07-26 15,00--7,77-- -- --------0 --
17-07-26 16,00--6,78-- -- --------0 --
17-07-26 17,00--5,79-- -- --------0 --
17-07-26418,003,844,82-- -- ----3,843,841 18-5
17-07-26 18,50--4,33-- -- --------0 --
17-07-26 19,00--3,86-- -- --------0 --
17-07-26 19,50--3,39-- -- --------0 --
17-07-261920,002,572,92-- -- ----2,572,362 4-6
17-07-26 20,502,352,46-- -- ----2,352,351 5-6
17-07-26 21,001,842,04-0,20 -9,8% ----1,841,841 13:29
17-07-262021,501,501,63-- -- ----1,501,501 28-5
17-07-26 22,001,101,27-0,17 -13,4% ----1,101,0062 17:15
17-07-26 22,500,800,95-0,15 -15,8% ----0,800,763 11:36
17-07-26 23,000,530,69-0,16 -23,2% ----0,550,524 11:02
17-07-26 23,500,360,48-0,12 -25,0% ----0,360,3428 16:52
17-07-26 24,000,240,32-0,08 -25,0% ----0,290,2330 13:01
17-07-2623324,500,150,22-- -- ----0,150,151 4-6
17-07-26 25,000,150,15-- -- --1,150,150,1356 5-6
17-07-26 25,500,070,10-0,03 -30,0% ----0,070,077 10:24
17-07-2610426,000,190,06-- -- ----0,190,1777 25-5
17-07-26 26,500,040,04-- -- ----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--14,77-- -- --------0 --
21-08-26 9,00--13,78-- -- --------0 --
21-08-26 10,00--12,79-- -- --------0 --
21-08-26 12,00--10,80-- -- --------0 --
21-08-26 14,00--8,81-- -- --------0 --
21-08-26 15,00--7,83-- -- --------0 --
21-08-26 16,00--6,86-- -- --------0 --
21-08-26 17,00--5,90-- -- --------0 --
21-08-26 18,00--4,96-- -- --------0 --
21-08-26 18,50--4,51-- -- --------0 --
21-08-26 19,00--4,06-- -- --------0 --
21-08-26 19,50--3,63-- -- --------0 --
21-08-26 20,004,023,21-- -- --------0 25-5
21-08-26 20,50--2,82-- -- --------0 --
21-08-26 21,002,172,45-- -- --------0 1-6
21-08-26 21,501,502,09-- -- --------0 3-6
21-08-26 22,001,511,77-- -- --------0 4-6
21-08-26 22,501,111,47-- -- --------0 2-6
21-08-26 23,001,041,21-0,17 -14,0% ----1,041,014 16:47
21-08-26 23,500,830,98-0,15 -15,3% ----0,830,8310 16:19
21-08-26 24,000,830,79-- -- ----0,830,71143 5-6
21-08-26 24,500,600,64-- -- ----0,600,601 5-6
21-08-26 25,000,450,50-0,05 -10,0% --0,500,450,427 12:34
21-08-26 25,500,400,40-- -- ----0,400,405 5-6
21-08-26 26,000,310,30-- -- --0,460,310,315 5-6
21-08-26 26,500,220,23-0,01 -4,3% ----0,220,225 13:15
21-08-26 27,000,150,17-0,02 -11,8% ----0,150,1516 14:01
21-08-26 28,000,090,11-0,02 -18,2% ----0,090,0827 16:19
21-08-26 29,000,120,06-- -- --------0 25-5
21-08-26 30,00--0,03-- -- --------0 --
21-08-26 32,00--0,01-- -- --------0 --
18-09-26 7,00--15,78-- -- --------0 --
18-09-26 8,0016,7214,79+1,93 +13,0% ----16,7216,721 10-11
18-09-26 9,00--13,80-- -- --------0 --
18-09-26 10,00--12,81-- -- --------0 --
18-09-26 12,0010,4510,83-0,38 -3,5% ----10,4510,4563 4-12
18-09-261014,0012,808,86-- -- ----12,8012,8010 2-3
18-09-26616,009,706,93-- -- ----9,709,706 3-3
18-09-26117,006,805,99-0,25 -4,2% --------0 25-5
18-09-26118,004,925,06-- -- ----4,924,921 19-5
18-09-26119,003,874,18-- -- ----3,873,871 1-6
18-09-26 20,003,083,36-0,28 -8,3% ----3,083,085 09:25
18-09-2624021,002,202,60-- -- ----2,322,206 2-6
18-09-26 22,001,671,94-0,27 -13,9% ----1,701,674 16:30
18-09-26 23,001,151,39-0,24 -17,3% ----1,151,151 10:07
18-09-26 24,000,950,94-- -- --2,000,950,951 5-6
18-09-26 25,000,530,62-0,09 -14,5% ----0,530,531 10:06
18-09-26 26,000,410,40-- -- ----0,410,414 5-6
18-09-26 27,000,180,25-0,07 -28,0% 0,03--0,180,181 12:28
18-09-26 28,000,160,16-- -- ----0,160,161 5-6
18-09-26 29,000,100,10-- -- ----0,100,101 5-6
18-09-2628530,000,050,06-- -- ----0,050,054 4-6
18-09-261932,000,190,02-- -- ----0,190,191 25-3
18-09-26634,000,040,01-- -- ----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 7,0015,6515,83-- -- --------0 19-5
18-12-26 8,0015,0014,85-- -- --------0 11-5
18-12-26 9,00--13,87-- -- --------0 --
18-12-261310,0013,0012,89-- -- ----13,3513,0095 11-5
18-12-261512,0010,8010,96-- -- ----10,8010,8015 18-5
18-12-26 14,009,159,06-- -- ----9,159,152 5-6
18-12-267815,008,168,13-- -- --------500 11-5
18-12-26 16,006,807,22-- -- --------0 4-6
18-12-26 17,005,706,32-- -- --------0 12-5
18-12-26 18,005,355,46-- -- ----5,355,351 5-6
18-12-26 19,003,964,65-- -- --------0 3-6
18-12-26 20,003,853,89-- -- ----3,853,756 5-6
18-12-26 21,002,903,18-0,28 -8,8% ----2,902,901 10:40
18-12-26 22,002,512,56-- -- ----2,512,502 5-6
18-12-26 23,001,872,01-0,14 -7,0% ----1,871,8031 12:34
18-12-26 24,001,441,55-0,11 -7,1% ----1,441,447 17:25
18-12-26 25,001,041,17-0,13 -11,1% --7,251,041,043 09:19
18-12-26 26,000,780,88-0,10 -11,4% ----0,780,785 09:52
18-12-26 27,000,570,65-0,08 -12,3% ----0,600,5737 14:39
18-12-261.66828,000,380,47-- -- ----0,380,3820 4-6
18-12-26 29,000,230,34-- -- --------0 3-6
18-12-26 30,000,190,25-0,06 -24,0% ----0,200,193 17:06
18-12-26 32,000,210,14-- -- --------0 25-5
18-12-26 34,000,130,09-- -- --------0 4-5
18-12-26 35,000,080,07-- -- --------0 27-5
18-12-2633440,000,020,02-- -- ----0,020,029 18-5
18-12-26 45,00--0,01-- -- --------0 --
18-12-2670550,000,010,010,00 0,0% ----0,010,011 18-5
19-03-27 7,00--15,88-- -- --------0 --
19-03-27 8,00--14,91-- -- --------0 --
19-03-27 9,00--13,94-- -- --------0 --
19-03-27 10,00--12,97-- -- --------0 --
19-03-27 12,00--11,10-- -- --------0 --
19-03-27 14,00--9,26-- -- --------0 --
19-03-27 16,00--7,47-- -- --------0 --
19-03-27 17,00--6,62-- -- --------0 --
19-03-27 18,00--5,80-- -- --------0 --
19-03-278819,004,545,05-- -- ----4,544,543 2-6
19-03-274220,004,204,33-0,19 -4,4% ----4,204,203 28-5
19-03-27 21,003,703,67-- -- ----3,703,707 5-6
19-03-27 22,003,073,07-- -- ----3,073,079 5-6
19-03-27 23,002,522,53-- -- ----2,552,5263 5-6
19-03-27 24,002,102,05-- -- ----2,102,105 5-6
19-03-27 25,001,651,65-- -- ----1,651,6530 5-6
19-03-2710126,001,041,33-0,11 -8,3% ----1,041,045 3-6
19-03-27 27,001,051,04-- -- ----1,051,051 5-6
19-03-27 28,000,810,82-- -- ----0,810,8128 5-6
19-03-277229,000,810,65-- -- ----0,810,8130 26-5
19-03-2710730,000,410,50-- -- ----0,410,4110 4-6
19-03-27435,000,300,16-- -- ----0,300,301 23-4
19-03-27140,000,170,04-- -- ----0,170,171 14-4
18-06-27 10,00--13,05-- -- --------0 --
18-06-27412,0010,4011,16-- -- ----10,4010,403 13-5
18-06-27 14,009,859,32-- -- --------0 26-5
18-06-27 16,007,307,59-- -- --------0 2-6
18-06-27 18,005,905,98-0,08 -1,3% ----5,905,9020 12:34
18-06-27 20,004,264,54-- -- --------0 4-6
18-06-27 22,003,253,34-0,09 -2,7% ----3,253,2510 12:44
18-06-2748824,002,002,41-0,15 -6,2% --------0 3-6
18-06-27 26,001,601,65-- -- ----1,601,5851 5-6
18-06-2744228,000,941,12-- -- ----0,940,9329 2-6
18-06-27 30,000,700,76-0,06 -7,9% ----0,700,7016 17:02
18-06-2717035,000,440,30-- -- ----0,440,441 8-4
18-06-27 40,000,250,12-- -- --------0 17-4
18-06-27 45,00--0,02-- -- --------0 --
18-06-27 50,00--0,02-- -- --------0 --
17-12-271558,0014,8614,96-- -- ----14,8614,86150 19-5
17-12-2711910,0013,8013,07-- -- ----13,8013,752 21-5
17-12-27 12,0010,9011,24-- -- ----10,9010,9010 6-5
17-12-275.04314,009,239,46-- -- ----9,509,2329 28-5
17-12-2736215,008,308,64-- -- ----8,308,152 4-6
17-12-27 16,007,317,82-- -- --------0 12-5
17-12-2784818,006,256,35-- -- ----6,256,2510 28-5
17-12-27 20,004,855,02-0,17 -3,4% ----4,854,851 14:28
17-12-27 22,003,923,92-- -- ----3,973,9069 5-6
17-12-27 24,002,752,96-0,21 -7,1% ----2,752,753 14:27
17-12-27 25,002,222,58-- -- --------0 4-6
17-12-2729726,001,832,22-- -- ----1,841,832 3-6
17-12-2799528,001,511,66-- -- ----1,511,512 4-6
17-12-27 30,001,201,25-0,05 -4,0% --2,501,201,201 12:39
17-12-27 35,000,520,60-- -- --------0 4-6
17-12-2725340,000,330,31-- -- ----0,330,3331 8-5
17-12-27 45,00--0,18-- -- --------0 --
17-12-275550,000,100,10-- -- ----0,100,102 4-5
15-12-2838,0015,0014,96-0,27 -1,8% --------0 11-5
15-12-2831110,0013,0113,09-- -- ----13,0413,00120 19-5
15-12-28212,0011,2011,32-0,12 -1,1% ----11,2010,604 4-12
15-12-28 14,009,999,70-- -- ----9,999,994 5-6
15-12-28 15,008,958,950,00 0,0% --13,008,958,951 09:01
15-12-28 16,008,008,24-0,24 -2,9% --------0 4-12
15-12-2869618,007,556,93-- -- ----7,557,55100 25-5
15-12-2827120,005,655,79-0,19 -3,3% ----5,655,651 10:13
15-12-28 22,004,954,81-- -- ----4,954,952 5-6
15-12-28 24,003,853,97-- -- --10,003,853,851 5-6
15-12-28 25,003,323,60-0,28 -7,8% ----3,323,3225 10:23
15-12-2819226,003,203,25-- -- ----3,203,2020 19-5
15-12-2813828,002,352,67-- -- ----2,352,351 4-6
15-12-281.41030,002,272,20-- -- ----2,272,271 26-5
15-12-2810335,001,361,34-- -- ----1,361,3650 30-4
15-12-2834140,000,710,84-- -- ----0,710,712 4-6
15-12-28 45,000,550,54-- -- ----0,550,551 5-6
15-12-286850,000,540,36-- -- ----0,540,541 10-4
15-12-281560,000,190,16-- -- ----0,190,1915 26-5
21-12-29 8,0015,6514,94-- -- --------0 7-5
21-12-29 10,0013,0013,10-- -- --------0 11-5
21-12-29212,0011,6011,40+0,20 +1,8% ----11,6011,601 10-12
21-12-29 14,009,319,90-- -- --------0 12-5
21-12-29 15,008,459,21-- -- --------0 18-5
21-12-29 16,008,008,57-- -- --------0 29-4
21-12-2913318,006,907,40-- -- ----6,906,9052 12-5
21-12-29 20,006,306,37-0,07 -1,1% ----6,306,301 09:28
21-12-2915422,005,005,48-- -- ----5,005,001 2-6
21-12-29 24,004,204,69-- -- --------0 3-6
21-12-29 26,003,953,97-- -- ----3,953,953 5-6
21-12-291.38628,003,003,34-- -- ----3,003,001 4-6
21-12-29 30,002,752,86-0,11 -3,8% 2,00--2,752,755 14:29
21-12-2929035,002,001,95-- -- ----2,002,001 22-5
21-12-29 40,001,111,35-- -- --------0 3-6
21-12-29 45,000,940,97-- -- ----0,970,948 5-6
21-12-29 50,000,680,71-- -- --------0 19-5
21-12-29260,000,480,39-- -- ----0,480,4830 24-3
20-12-30 8,0014,4014,95-- -- --------0 4-6
20-12-30 10,0013,3513,09-- -- ----13,3513,351 5-6
20-12-30 14,009,5010,09-- -- --------0 18-5
20-12-30 16,0010,408,88-- -- --------0 20-4
20-12-30 18,007,407,82-- -- --------0 3-6
20-12-30 20,006,906,88-- -- --------0 29-5
20-12-30 22,005,456,06-- -- --------0 3-6
20-12-30 24,005,355,27-- -- --------0 29-5
20-12-30 26,004,594,58-- -- ----4,604,593 5-6
20-12-30 28,004,003,98-- -- --------0 29-5
20-12-30 30,003,513,49-- -- ----3,513,512 5-6
20-12-307335,002,562,54-- -- ----2,562,561 27-5
20-12-30 40,001,681,89-- -- 0,954,00----0 2-6
20-12-30645,001,401,46-0,06 -4,1% ----1,401,401 12:18
20-12-30 50,001,001,13-- -- ----1,001,001 5-6
20-12-30 60,000,850,71-- -- --------0 29-5
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?