Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,2724,27-- -- 24,6023,991.231.86817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 1.488 (1.065 Calls, 423 Puts)
Totaal open interest bij opening 19.906 (14.351 Calls, 5.555 Puts)
Call / Put ratio 2,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,99-- -- --------0 --
17-04-26 10,00--14,00-- -- --------0 --
17-04-26 12,00--12,00-- -- --------0 --
17-04-26 14,00--10,00-- -- --------0 --
17-04-26 15,00--9,00-- -- --------0 --
17-04-26 16,00--8,00-- -- --------0 --
17-04-26 17,009,507,00-- -- ----9,509,501 4-3
17-04-26 18,00--6,00-- -- --------0 --
17-04-26 19,00--5,00-- -- --------0 --
17-04-26 19,50--4,50-- -- --------0 --
17-04-26 20,003,824,00-- -- ----3,823,823 9-4
17-04-26 20,503,783,50-- -- ----3,783,785 8-4
17-04-26 21,002,833,01-- -- ----2,832,833 9-4
17-04-261021,501,422,52+0,27 +10,7% ----1,421,4210 23-3
17-04-26 21,80--2,23-- -- --------0 --
17-04-26 22,001,882,03-- -- ----2,021,883 27-3
17-04-26 22,20--1,84-- -- --------0 --
17-04-26 22,40--1,65-- -- --------0 --
17-04-2621222,501,741,56+0,26 +16,7% ----1,741,73401 8-4
17-04-26 22,60--1,47-- -- --------0 --
17-04-26222,801,051,30+0,24 +18,5% ----1,051,052 7-4
17-04-26 23,001,421,13+0,29 +25,7% ----1,421,425 10-4
17-04-26 23,20--0,97-- -- --------0 --
17-04-26 23,40--0,81-- -- --------0 --
17-04-26 23,501,130,75+0,38 +50,7% ----1,131,086 10-4
17-04-26 23,600,800,68+0,12 +17,6% ----0,800,803 10-4
17-04-26 23,80--0,53-- -- --------0 --
17-04-26 24,000,640,42+0,22 +52,4% ----0,690,53180 10-4
17-04-26 24,200,380,33+0,05 +15,2% ----0,380,382 10-4
17-04-26 24,400,310,24+0,07 +29,2% ----0,400,2614 10-4
17-04-26 24,500,310,21+0,10 +47,6% ----0,320,2538 10-4
17-04-26 24,600,150,18-- -- ----0,150,1526 9-4
17-04-26 24,80--0,13-- -- --------0 --
17-04-26 25,000,160,09+0,07 +77,8% ----0,180,10147 10-4
17-04-26 25,200,050,07-- -- ----0,050,051 9-4
17-04-26 25,40------ -- ---------- --
17-04-26 25,500,050,04+0,01 +25,0% ----0,050,03195 10-4
17-04-26 26,000,050,02-- -- ----0,050,051.010 8-4
17-04-26 26,500,030,01+0,02 +200,0% ----0,030,0310 10-4
17-04-2668627,000,020,01+0,01 +100,0% --0,030,020,021 9-4
17-04-269427,500,040,02-- -- ----0,040,042 27-3
17-04-2635528,000,020,020,00 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--15,01-- -- --------0 --
15-05-26 10,00--14,01-- -- --------0 --
15-05-26 12,0013,6512,02-- -- ----13,6513,654 3-3
15-05-26 14,00--10,02-- -- --------0 --
15-05-26 15,00--9,03-- -- --------0 --
15-05-26 16,00--8,03-- -- --------0 --
15-05-26 17,00--7,04-- -- --------0 --
15-05-26 18,00--6,07-- -- --------0 --
15-05-26 19,004,635,09-- -- ----4,634,6310 19-3
15-05-26 19,50--4,61-- -- --------0 --
15-05-2610120,003,974,14+0,26 +6,3% ----3,973,973 9-4
15-05-26 20,502,493,69-- -- ----2,492,498 23-3
15-05-26 21,003,073,25-- -- ----3,073,073 9-4
15-05-26 21,502,332,82-- -- ----2,332,332 7-4
15-05-26 22,001,992,42-- -- ----1,991,995 7-4
15-05-26 22,501,572,02-- -- ----1,571,5714 20-3
15-05-26 23,001,781,66+0,12 +7,2% ----1,781,784 10-4
15-05-26 23,501,241,34-- -- ----1,241,242 30-3
15-05-26 24,001,201,05+0,15 +14,3% --2,001,201,2082 10-4
15-05-26 24,501,040,81+0,23 +28,4% ----1,100,8653 10-4
15-05-26 25,000,740,61+0,13 +21,3% ----0,790,6184 10-4
15-05-2626225,500,590,45+0,04 +8,9% ----0,590,554 10-4
15-05-26 26,000,370,32+0,05 +15,6% ----0,460,3636 10-4
15-05-26 26,500,210,22-- -- ----0,210,214 9-4
15-05-26 27,000,200,16+0,04 +25,0% --0,360,200,2010 10-4
15-05-26 27,500,140,11+0,03 +27,3% ----0,140,1012 10-4
15-05-2615228,000,070,07+0,01 +14,3% ----0,070,074 10-4
15-05-26 28,500,060,05+0,01 +20,0% ----0,060,067 10-4
15-05-26 29,000,050,03-- -- ----0,050,0510 8-4
15-05-26 29,500,380,02-- -- ----0,380,381 4-3
15-05-26 30,000,230,01-- -- 0,01--0,230,205 10-3
15-05-26232,000,090,01-- -- ----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 6,0017,7518,00-0,25 -1,4% ----17,7517,7520 1-9
19-06-26 7,00--17,01-- -- --------0 --
19-06-26 8,00--16,01-- -- --------0 --
19-06-26 9,00--15,01-- -- --------0 --
19-06-26 10,0013,7814,01-0,23 -1,6% ----13,7913,7897 1-9
19-06-26 12,0014,5812,02-- -- ----14,5814,589 10-2
19-06-26 13,00--11,02-- -- --------0 --
19-06-263114,009,5510,03+0,27 +2,7% ----9,559,5510 30-3
19-06-26 15,00--9,03-- -- --------0 --
19-06-26 16,007,598,04-- -- ----7,597,5910 30-3
19-06-26 17,006,007,05-1,05 -14,9% ----6,006,002 25-7
19-06-2651118,005,956,09+0,27 +4,4% ----5,955,953 25-3
19-06-26 19,004,745,12-- -- ----4,744,741 1-4
19-06-26 19,50--4,63-- -- --------0 --
19-06-26 20,003,804,17-- -- ----3,803,714 7-4
19-06-26 20,502,563,73-- -- ----2,582,5619 23-3
19-06-26 21,002,883,29-- -- ----2,882,885 19-3
19-06-26 21,502,552,87-- -- ----2,552,5540 1-4
19-06-26 22,002,542,47-- -- ----2,542,5040 8-4
19-06-26 22,501,902,09-- -- ----1,901,9010 1-4
19-06-26 23,001,501,75-- -- ----1,501,4823 31-3
19-06-26 23,501,741,44+0,30 +20,8% ----1,741,732 10-4
19-06-26 24,001,451,16+0,29 +25,0% ----1,451,245 10-4
19-06-26 24,500,720,92-- -- ----0,800,72254 7-4
19-06-26 25,000,830,72+0,11 +15,3% ----0,930,8117 10-4
19-06-26 25,500,700,57+0,13 +22,8% ----0,700,6211 10-4
19-06-26 26,000,500,44+0,06 +13,6% 0,100,600,500,4822 10-4
19-06-26 26,500,330,34-- -- ----0,330,331 7-4
19-06-262.15227,000,290,26+0,01 +3,8% --0,560,290,2731 10-4
19-06-26 28,000,180,14+0,04 +28,6% 0,03--0,180,188 10-4
19-06-26 29,000,080,08-- -- ----0,080,085 9-4
19-06-26 30,000,050,04-- -- ----0,050,0537 7-4
19-06-26 32,000,280,01-- -- ----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--17,01-- -- --------0 --
18-09-26 8,0016,7216,01+0,71 +4,4% ----16,7216,721 10-11
18-09-26 9,00--15,01-- -- --------0 --
18-09-26 10,00--14,01-- -- --------0 --
18-09-26 12,0010,4512,02-1,57 -13,1% ----10,4510,4563 4-12
18-09-261014,0012,8010,03+0,27 +2,7% ----12,8012,8010 2-3
18-09-26 16,009,708,06-- -- ----9,709,706 3-3
18-09-26 17,00--7,10-- -- --------0 --
18-09-26 18,00--6,16-- -- --------0 --
18-09-26 19,00--5,25-- -- --------0 --
18-09-26 20,004,294,36-- -- ----4,294,1011 1-4
18-09-26 21,002,503,58-- -- ----2,502,509 23-3
18-09-26 22,002,902,87-- -- ----3,102,9012 8-4
18-09-26 23,001,932,26-- -- ----1,931,935 2-4
18-09-26 24,001,841,74-- -- ----1,841,842 8-4
18-09-26 25,001,521,32+0,20 +15,2% ----1,521,524 10-4
18-09-26 26,001,150,99+0,16 +16,2% ----1,151,0520 10-4
18-09-26 27,000,800,72+0,08 +11,1% 0,70--0,800,801 10-4
18-09-26 28,000,570,53+0,04 +7,5% --0,650,570,575 10-4
18-09-26 29,000,390,38+0,01 +2,6% ----0,390,387 10-4
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 34,000,120,10-- -- ----0,120,121 8-4
18-09-26 35,000,150,08-- -- ----0,150,1561 8-4
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 8,0018,4016,13-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,10-- -- --------0 --
18-12-26 10,0015,6514,05-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,08-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,10-- -- ----9,309,301 20-3
18-12-26 15,0011,159,07-- -- ----11,1511,152 3-3
18-12-26 16,007,308,12-- -- ----7,307,202 20-3
18-12-26 17,00--7,21-- -- --------0 --
18-12-26 18,008,556,31-- -- ----8,558,551 2-3
18-12-26 19,00--5,49-- -- --------0 --
18-12-261.23420,005,154,69+0,22 +4,7% ----5,155,151 10-4
18-12-26 21,003,513,97-- -- ----3,513,5125 2-4
18-12-26 22,003,263,33-- -- ----3,263,1821 30-3
18-12-267923,002,902,77+0,15 +5,4% ----2,902,903 8-4
18-12-26 24,002,332,27+0,06 +2,6% ----2,332,334 10-4
18-12-263.29525,002,011,84+0,11 +6,0% --7,252,012,004 8-4
18-12-26 26,001,701,49+0,21 +14,1% --2,001,701,544 10-4
18-12-26 27,001,241,18-- -- ----1,241,2216 8-4
18-12-26 28,001,000,92-- -- ----1,000,9632 8-4
18-12-2688229,000,730,73+0,04 +5,5% ----0,730,732 9-4
18-12-26 30,000,680,57+0,11 +19,3% ----0,680,652 10-4
18-12-26 32,000,400,35+0,05 +14,3% ----0,400,392 10-4
18-12-26 34,000,350,23-- -- ----0,350,3525 17-3
18-12-2661035,000,200,190,00 0,0% --0,450,200,201 8-4
18-12-26 40,000,070,07-- -- ----0,070,071 7-4
18-12-26 45,00--0,03-- -- --------0 --
18-12-2670450,000,010,02-- -- ----0,010,011 9-4
19-03-27 8,00--16,01-- -- --------0 --
19-03-27 9,00--15,01-- -- --------0 --
19-03-27 10,00--14,02-- -- --------0 --
19-03-27 12,00--12,04-- -- --------0 --
19-03-27 14,00--10,07-- -- --------0 --
19-03-27 16,00--8,25-- -- --------0 --
19-03-27 17,00--7,35-- -- --------0 --
19-03-27 18,00--6,55-- -- --------0 --
19-03-27 19,00--5,81-- -- --------0 --
19-03-27 20,00--5,09-- -- --------0 --
19-03-27 21,004,304,42-- -- ----4,304,301 1-4
19-03-27 22,003,673,81-- -- ----3,673,6710 30-3
19-03-27 23,002,913,25-- -- ----2,912,911 2-4
19-03-27 24,00--2,74-- -- --------0 --
19-03-27 25,002,402,32-- -- ----2,402,402 8-4
19-03-27 26,00--1,94-- -- --------0 --
19-03-27 27,001,581,61-- -- ----1,581,581 30-3
19-03-27 28,001,371,32-- -- ----1,371,372 8-4
19-03-27 30,001,050,90+0,15 +16,7% ----1,051,002 10-4
19-03-27 35,000,320,36-- -- ----0,320,322 25-3
19-03-27 40,00--0,15-- -- --------0 --
18-06-27 10,00--14,01-- -- --------0 --
18-06-27 12,0012,8012,04-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,11-- -- ----9,719,713 30-3
18-06-27 16,006,808,35-- -- ----6,806,802 23-3
18-06-27 18,006,756,77-- -- ----6,806,756 8-4
18-06-27 20,005,355,33-- -- ----5,355,353 8-4
18-06-27 22,004,144,10-- -- ----4,223,9710 26-3
18-06-27 24,002,813,05-- -- ----2,812,8110 7-4
18-06-27 26,002,452,23+0,22 +9,9% ----2,522,457 10-4
18-06-27 28,001,281,60-- -- ----1,281,283 23-3
18-06-27 30,001,201,14-- -- ----1,201,201 25-3
18-06-27 35,000,440,51-- -- ----0,440,441 8-4
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--0,07-- -- --------0 --
17-12-27 8,0015,5016,01-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,01-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,05-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,23-- -- ----9,709,602 19-3
17-12-27 15,008,809,38-- -- ----8,808,002 23-3
17-12-27 16,008,008,53-- -- ----8,008,001 19-3
17-12-27 18,007,607,02-- -- ----7,607,6010 9-3
17-12-27 20,006,005,71+0,29 +5,1% ----6,006,005 10-4
17-12-27 22,004,204,54-- -- ----4,204,202 31-3
17-12-27 24,003,803,55-- -- ----3,803,504 8-4
17-12-27 25,003,203,15-- -- ----3,203,2010 1-4
17-12-27 26,002,832,76-- -- ----2,852,8316 8-4
17-12-2782828,002,282,14+0,08 +3,7% ----2,282,282 10-4
17-12-27 30,001,731,64-- -- --3,501,731,735 8-4
17-12-27 35,000,900,87-- -- ----0,900,9010 26-3
17-12-27 40,000,480,49-- -- ----0,480,481 8-4
17-12-27 45,00--0,29-- -- --------0 --
17-12-27 50,000,200,18+0,02 +11,1% ----0,200,202 10-4
15-12-28 8,0014,6516,00-1,35 -8,4% ----14,6514,653 4-12
15-12-28 10,0014,6614,01-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,06-0,86 -7,1% ----11,2010,604 4-12
15-12-28 14,0010,5210,50-- -- ----10,5210,4750 9-4
15-12-28 15,009,909,73-- -- ----9,909,9012 9-3
15-12-289116,008,008,97+0,26 +2,9% ----8,008,005 4-12
15-12-28 18,009,527,59-- -- ----9,529,525 18-2
15-12-28 20,008,106,43-- -- ----8,108,101 2-3
15-12-28 22,005,155,34-- -- ----5,155,064 7-4
15-12-28 24,004,184,45-- -- --10,004,184,156 19-3
15-12-2835125,004,184,05+0,20 +4,9% ----4,184,0447 26-3
15-12-28 26,003,573,69-- -- 2,905,503,573,5539 7-4
15-12-2812128,002,913,03+0,15 +5,0% ----2,912,9111 2-4
15-12-28 30,002,502,52-- -- ----2,502,501 19-3
15-12-28 35,001,601,65-0,05 -3,0% ----1,601,601 10-4
15-12-28 40,001,051,07-0,02 -1,9% ----1,051,051 10-4
15-12-28 45,000,800,70+0,10 +14,3% ----0,800,802 10-4
15-12-28 50,000,540,46+0,08 +17,4% ----0,540,541 10-4
15-12-28 60,000,300,21-- -- ----0,300,301 7-1
21-12-29408,0017,5016,00+0,28 +1,8% ----17,5017,501 10-3
21-12-29 10,0015,9514,00-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,01-0,41 -3,4% ----11,6011,601 10-12
21-12-29 14,009,8510,46-0,61 -5,8% ----9,859,207 4-12
21-12-29 15,0010,659,80-- -- ----10,6510,4513 12-3
21-12-29716,0011,259,22+0,22 +2,4% ----11,2511,251 23-2
21-12-29 18,0010,008,01-- -- ----10,0010,001 11-2
21-12-29 20,006,606,93-- -- ----6,606,603 7-4
21-12-29 22,004,805,97-- -- ----4,804,801 23-3
21-12-29 24,004,955,17-- -- ----5,104,9520 30-3
21-12-29 26,004,004,43-- -- ----4,004,001 7-4
21-12-29 28,003,563,74-- -- ----3,563,5620 2-4
21-12-29 30,003,123,23-- -- ----3,123,121 8-4
21-12-29 35,001,872,24-- -- ----1,941,873 23-3
21-12-29 40,001,471,59-- -- ----1,471,476 2-4
21-12-29 45,001,101,15-- -- ----1,101,101 19-3
21-12-29 50,001,190,86-- -- ----1,191,195 5-3
21-12-29 60,000,480,49-- -- ----0,480,4830 24-3
20-12-30 8,0015,3516,00-- -- ----15,3515,351 2-4
20-12-30 10,0016,0014,01-- -- ----16,0016,002 3-3
20-12-302914,0012,8510,66+0,44 +4,1% ----12,9012,8529 5-3
20-12-30 16,0012,159,52-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,39-- -- ----10,5010,501 11-2
20-12-30 20,007,907,41-- -- ----8,007,903 6-3
20-12-30 22,008,706,52-- -- ----8,708,703 11-2
20-12-30 24,005,855,74-- -- ----5,855,7555 27-3
20-12-30 26,004,805,05-- -- ----4,804,801 31-3
20-12-30 28,005,304,37-- -- ----5,305,303 5-3
20-12-30 30,004,823,81-- -- --4,104,824,821 17-2
20-12-306635,002,712,85+0,15 +5,3% ----2,712,7111 2-4
20-12-30 40,002,752,16-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,64-- -- ----1,801,801 6-3
20-12-30 50,001,121,24-- -- ----1,121,125 23-3
20-12-30 60,000,900,76-- -- ----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?