Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,7124,76-0,05 -0,2% 24,9224,701.134.36217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 1.011 (563 Calls, 448 Puts)
Totaal open interest bij opening 13.711 (9.372 Calls, 4.339 Puts)
Call / Put ratio 1,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--15,76-- -- --------0 --
17-04-26 10,00--14,76-- -- --------0 --
17-04-26 12,00--12,76-- -- --------0 --
17-04-26 14,00--10,76-- -- --------0 --
17-04-26 15,00--9,76-- -- --------0 --
17-04-26 16,00--8,76-- -- --------0 --
17-04-26 17,009,507,76-- -- ----9,509,501 4-3
17-04-26 18,00--6,76-- -- --------0 --
17-04-26 19,00--5,76-- -- --------0 --
17-04-26 19,50--5,26-- -- --------0 --
17-04-26 20,003,824,76-- -- ----3,823,823 9-4
17-04-26 20,504,354,26+0,09 +2,1% ----4,354,3511 15:18
17-04-26 21,002,833,76-- -- ----2,832,833 9-4
17-04-26 21,501,423,26-- -- ----1,421,4210 23-3
17-04-26 21,80--2,96-- -- --------0 --
17-04-26 22,001,882,77-- -- ----2,021,883 27-3
17-04-26 22,20--2,57-- -- --------0 --
17-04-26 22,40--2,37-- -- --------0 --
17-04-26 22,501,742,27-- -- ----1,741,73401 8-4
17-04-26 22,60--2,17-- -- --------0 --
17-04-26 22,801,051,97-- -- ----1,051,052 7-4
17-04-26 23,001,851,78+0,07 +3,9% ----1,851,775 16:21
17-04-26 23,20--1,59-- -- --------0 --
17-04-26 23,40--1,39-- -- --------0 --
17-04-26 23,501,391,29+0,10 +7,8% ----1,391,259 12:57
17-04-26 23,600,801,20-- -- ----0,800,803 10-4
17-04-26 23,80--1,01-- -- --------0 --
17-04-26 24,000,790,83-0,04 -4,8% ----0,910,7912 17:20
17-04-26 24,200,740,67+0,07 +10,4% ----0,740,742 14:12
17-04-26 24,400,500,51-0,01 -2,0% ----0,500,502 10:05
17-04-2684724,500,400,44-0,10 -22,7% ----0,480,4036 16:42
17-04-26 24,600,250,37-- -- ----0,260,24358 14-4
17-04-26 24,80--0,26-- -- --------0 --
17-04-26 25,000,160,17-0,01 -5,9% ----0,180,1466 16:19
17-04-26 25,200,050,11-- -- ----0,050,051 9-4
17-04-26 25,40--0,06-- -- --------0 --
17-04-26 25,500,020,05-0,03 -60,0% ----0,020,02101 17:20
17-04-26 25,60------ -- --------0 --
17-04-2687926,000,020,01-- -- ----0,020,029 14-4
17-04-2623526,500,010,010,00 0,0% ----0,010,0110 13-4
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--15,78-- -- --------0 --
15-05-26 10,00--14,78-- -- --------0 --
15-05-26 12,0013,6512,78-- -- ----13,6513,654 3-3
15-05-26 14,00--10,78-- -- --------0 --
15-05-26 15,00--9,79-- -- --------0 --
15-05-26 16,00--8,79-- -- --------0 --
15-05-26 17,00--7,79-- -- --------0 --
15-05-26 18,00--6,80-- -- --------0 --
15-05-26 19,004,635,83-- -- ----4,634,6310 19-3
15-05-26 19,50--5,35-- -- --------0 --
15-05-26 20,003,974,86-- -- ----3,973,973 9-4
15-05-26 20,502,494,39-- -- ----2,492,498 23-3
15-05-26 21,003,073,92-- -- ----3,073,073 9-4
15-05-26 21,502,333,46-- -- ----2,332,332 7-4
15-05-26 22,001,993,01-- -- ----1,991,995 7-4
15-05-26 22,502,352,58-- -- ----2,352,3524 14-4
15-05-26 23,002,112,18-0,07 -3,2% ----2,112,115 09:08
15-05-26 23,501,811,80+0,01 +0,6% ----1,811,812 12:17
15-05-2652024,001,511,45-0,05 -3,4% --2,001,511,453 12:57
15-05-26 24,501,111,15-0,04 -3,5% ----1,191,118 17:20
15-05-26 25,000,850,89-0,04 -4,5% ----0,920,8558 17:11
15-05-26 25,500,670,66+0,01 +1,5% ----0,680,649 13:21
15-05-26 26,000,470,49-0,02 -4,1% 0,10--0,500,47104 17:09
15-05-26 26,500,340,340,00 0,0% ----0,340,327 12:13
15-05-26 27,000,240,23+0,01 +4,3% --0,360,240,241 11:22
15-05-26 27,500,140,16-- -- ----0,140,1012 10-4
15-05-26 28,000,110,110,00 0,0% --0,120,110,103 13:46
15-05-26 28,500,060,07-- -- ----0,060,0520 14-4
15-05-26 29,000,050,05-- -- ----0,050,0510 8-4
15-05-26 29,500,380,03-- -- ----0,380,381 4-3
15-05-26 30,000,230,02-- -- ----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 6,0017,7518,77-1,02 -5,4% ----17,7517,7520 1-9
19-06-26 7,00--17,77-- -- --------0 --
19-06-26 8,00--16,77-- -- --------0 --
19-06-26 9,00--15,78-- -- --------0 --
19-06-26 10,0013,7814,78-1,00 -6,8% ----13,7913,7897 1-9
19-06-26 12,0014,5812,78-- -- ----14,5814,589 10-2
19-06-26 13,00--11,78-- -- --------0 --
19-06-26 14,009,5510,79-- -- ----9,559,5510 30-3
19-06-26 15,00--9,79-- -- --------0 --
19-06-26 16,007,598,79-- -- ----7,597,5910 30-3
19-06-26 17,006,007,79-1,79 -23,0% ----6,006,002 25-7
19-06-26 18,005,956,80-- -- ----5,955,953 25-3
19-06-26 19,004,745,85-- -- ----4,744,741 1-4
19-06-26 19,50--5,35-- -- --------0 --
19-06-26 20,003,804,88-- -- ----3,803,714 7-4
19-06-26 20,502,564,41-- -- ----2,582,5619 23-3
19-06-26 21,002,883,95-- -- ----2,882,885 19-3
19-06-26 21,502,553,50-- -- ----2,552,5540 1-4
19-06-26 22,002,543,06-- -- ----2,542,5040 8-4
19-06-26 22,501,902,63-- -- ----1,901,9010 1-4
19-06-26 23,001,502,24-- -- ----1,501,4823 31-3
19-06-26 23,501,651,87-- -- ----1,651,65100 14-4
19-06-26 24,001,601,54+0,06 +3,9% ----1,601,562 13:59
19-06-26 24,500,721,23-- -- ----0,800,72254 7-4
19-06-26 25,001,000,98+0,02 +2,0% 0,901,101,020,9611 12:06
19-06-26 25,500,760,760,00 0,0% ----0,760,752 09:48
19-06-26 26,000,570,59-- -- 0,10--0,570,5015 14-4
19-06-26 26,500,440,45-0,01 -2,2% ----0,440,444 11:29
19-06-26 27,000,340,340,00 0,0% --0,560,340,345 17:13
19-06-26 27,50------ -- --------0 --
19-06-262.79928,000,200,180,00 0,0% 0,03--0,200,203 15:14
19-06-26 29,000,100,100,00 0,0% ----0,100,1025 12:53
19-06-26 30,000,060,05-- -- ----0,060,0614 14-4
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--17,77-- -- --------0 --
18-09-26 8,0016,7216,77-0,05 -0,3% ----16,7216,721 10-11
18-09-26 9,00--15,78-- -- --------0 --
18-09-26 10,00--14,78-- -- --------0 --
18-09-26 12,0010,4512,78-2,33 -18,2% ----10,4510,4563 4-12
18-09-26 14,0012,8010,79-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,81-- -- ----9,709,706 3-3
18-09-26 17,00--7,84-- -- --------0 --
18-09-26 18,00--6,88-- -- --------0 --
18-09-26 19,00--5,93-- -- --------0 --
18-09-26 20,004,295,01-- -- ----4,294,1011 1-4
18-09-26 21,002,504,15-- -- ----2,502,509 23-3
18-09-26 22,003,163,37-- -- ----3,163,161 14-4
18-09-26 23,002,492,67-- -- ----2,492,4924 14-4
18-09-26 24,001,842,08-- -- ----1,841,842 8-4
18-09-26 25,001,521,59-- -- ----1,521,524 10-4
18-09-26 26,001,151,19-- -- ----1,151,0520 10-4
18-09-26 27,000,870,88-- -- ----0,870,842 14-4
18-09-26 28,000,640,63+0,01 +1,6% --0,670,620,625 15:14
18-09-26 29,000,390,46-- -- ----0,390,387 10-4
18-09-26 30,000,340,33-- -- ----0,340,341 26-3
18-09-26 32,000,190,17-- -- ----0,190,191 25-3
18-09-26 34,000,120,10-- -- ----0,120,121 8-4
18-09-26 35,000,080,08-- -- ----0,080,0758 14-4
18-09-26 40,000,120,03+0,09 +300,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4016,77-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,78-- -- --------0 --
18-12-26 10,0015,6514,78-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,78-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,80-- -- ----9,309,301 20-3
18-12-26 15,0011,159,80-- -- ----11,1511,152 3-3
18-12-26 16,007,308,85-- -- ----7,307,202 20-3
18-12-26 17,00--7,93-- -- --------0 --
18-12-26 18,008,556,97-- -- --10,508,558,551 2-3
18-12-26 19,00--6,10-- -- --------0 --
18-12-26 20,004,725,27-- -- ----4,724,7129 13-4
18-12-26 21,003,514,51-- -- ----3,513,5125 2-4
18-12-26 22,003,263,81-- -- ----3,263,1821 30-3
18-12-26 23,002,903,18-- -- ----2,902,903 8-4
18-12-26 24,002,542,63-- -- --2,752,542,543 14-4
18-12-26 25,002,152,16-0,01 -0,5% --7,252,152,152 12:42
18-12-26 26,001,771,73+0,04 +2,3% --1,901,771,771 09:15
18-12-26 27,001,381,39-0,01 -0,7% ----1,381,383 10:58
18-12-26 28,001,101,100,00 0,0% ----1,101,1042 10:38
18-12-26 29,000,730,86-- -- ----0,730,732 9-4
18-12-26 30,000,680,680,00 0,0% ----0,680,685 09:45
18-12-26 32,000,400,41-- -- ----0,400,392 10-4
18-12-26 34,000,260,25-- -- ----0,260,261 14-4
18-12-26 35,000,200,21-- -- --0,450,200,201 8-4
18-12-26 40,000,080,07-- -- ----0,080,081 13-4
18-12-26 45,00--0,02-- -- --------0 --
18-12-2670450,000,010,02-- -- ----0,010,011 9-4
19-03-27 8,00--16,78-- -- --------0 --
19-03-27 9,00--15,78-- -- --------0 --
19-03-27 10,00--14,78-- -- --------0 --
19-03-27 12,00--12,78-- -- --------0 --
19-03-27 14,00--10,83-- -- --------0 --
19-03-27 16,00--8,93-- -- --------0 --
19-03-27 17,00--8,02-- -- --------0 --
19-03-27 18,00--7,20-- -- --------0 --
19-03-27 19,00--6,40-- -- --------0 --
19-03-27 20,00--5,64-- -- --------0 --
19-03-27 21,004,304,94-- -- ----4,304,301 1-4
19-03-27 22,003,674,26-- -- ----3,673,6710 30-3
19-03-27 23,002,913,68-- -- ----2,912,911 2-4
19-03-27 24,00--3,13-- -- --------0 --
19-03-27 25,002,402,65-- -- ----2,402,402 8-4
19-03-27 26,00--2,23-- -- --------0 --
19-03-27 27,001,581,87-- -- ----1,581,581 30-3
19-03-27 28,001,371,55-- -- ----1,371,372 8-4
19-03-27 29,00------ -- --------0 --
19-03-27 30,001,051,04-- -- ----1,051,002 10-4
19-03-27 35,000,400,400,00 0,0% ----0,400,401 12:04
19-03-27 40,000,170,17-- -- ----0,170,171 14-4
18-06-27 10,00--14,78-- -- --------0 --
18-06-27 12,0012,8012,80-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,85-- -- ----9,719,713 30-3
18-06-27 16,006,809,02-- -- ----6,806,802 23-3
18-06-27 18,006,757,37-- -- ----6,806,756 8-4
18-06-27 20,005,355,84-- -- ----5,355,353 8-4
18-06-27 22,004,114,54-- -- ----4,114,115 13-4
18-06-27 24,002,813,44-- -- ----2,812,8110 7-4
18-06-27 26,002,252,54-- -- ----2,252,255 13-4
18-06-27 28,001,851,85-- -- ----1,851,8511 14-4
18-06-27 30,001,291,33-0,04 -3,0% ----1,291,296 09:01
18-06-27 35,000,440,58-- -- ----0,440,441 8-4
18-06-27 40,000,550,28-- -- ----0,550,551 10-2
18-06-27 45,00--0,14-- -- --------0 --
18-06-27 50,00--0,07-- -- --------0 --
17-12-27 8,0015,5016,77-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,78-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,80-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,91-- -- ----9,709,602 19-3
17-12-27 15,0010,0510,050,00 0,0% ----10,0510,051 11:39
17-12-27 16,008,009,20-- -- ----8,008,001 19-3
17-12-27 18,007,557,64-- -- ----7,557,502 14-4
17-12-27 20,006,056,27-- -- ----6,056,056 14-4
17-12-27 22,004,755,02-- -- ----4,754,752 13-4
17-12-27 24,003,503,96-- -- ----3,503,507 13-4
17-12-27 25,003,393,50-- -- ----3,393,391 14-4
17-12-27 26,002,863,09-- -- ----2,862,862 14-4
17-12-27 28,002,332,40-- -- ----2,332,332 14-4
17-12-27 30,001,731,85-- -- --3,501,731,735 8-4
17-12-27 35,000,900,98-- -- ----0,900,9010 26-3
17-12-2728840,000,480,53-0,01 -1,9% ----0,480,481 8-4
17-12-27 45,00--0,30-- -- --------0 --
17-12-27 50,000,200,17-- -- ----0,200,202 10-4
15-12-28 8,0014,6516,77-2,12 -12,6% ----14,6514,653 4-12
15-12-28 10,0014,6614,78-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,83-1,63 -12,7% ----11,2010,604 4-12
15-12-28 14,0010,5211,20-- -- ----10,5210,4750 9-4
15-12-28 15,009,8110,42-- -- ----9,819,8119 13-4
15-12-28 16,008,009,67-1,67 -17,3% ----8,008,005 4-12
15-12-28 18,009,528,24-- -- ----9,529,525 18-2
15-12-28 20,006,457,03-- -- ----6,456,4519 13-4
15-12-28 22,005,155,92-- -- ----5,155,064 7-4
15-12-28 24,004,184,93-- -- --10,004,184,156 19-3
15-12-28 25,004,184,50-- -- ----4,184,0447 26-3
15-12-28 26,003,574,11-- -- 2,90--3,573,5539 7-4
15-12-28 28,003,303,39-- -- ----3,303,301 14-4
15-12-28 30,002,802,82-- -- ----2,802,805 14-4
15-12-28 35,001,701,79-- -- ----1,701,701 14-4
15-12-2834340,001,051,16-0,01 -0,9% ----1,051,051 10-4
15-12-28 45,000,800,79-- -- ----0,800,802 10-4
15-12-28 50,000,540,53-- -- ----0,540,541 10-4
15-12-28 60,000,300,31-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,77-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,77-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,79-1,19 -9,3% ----11,6011,601 10-12
21-12-298214,009,8511,21+0,02 +0,2% ----9,859,207 4-12
21-12-29 15,0010,6510,51-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,87-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,69-- -- ----10,0010,001 11-2
21-12-29 20,006,607,54-- -- ----6,606,603 7-4
21-12-29 22,004,806,58-- -- ----4,804,801 23-3
21-12-29 24,005,255,67-- -- ----5,255,251 13-4
21-12-29 26,004,004,86-- -- ----4,004,001 7-4
21-12-29 28,003,564,13-- -- ----3,563,5620 2-4
21-12-29 30,003,123,56-- -- ----3,123,121 8-4
21-12-29 35,001,872,44-- -- ----1,941,873 23-3
21-12-29 40,001,471,73-- -- ----1,471,476 2-4
21-12-29 45,001,241,29-- -- ----1,321,244 14-4
21-12-29 50,001,191,01-- -- ----1,191,195 5-3
21-12-29 60,000,480,55-- -- ----0,480,4830 24-3
20-12-30218,0015,3516,77-0,05 -0,3% ----15,3515,351 2-4
20-12-30 10,0016,0014,78-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,42-- -- ----12,9012,8529 5-3
20-12-30 16,0012,1510,19-- -- ----12,1512,152 27-2
20-12-30 18,0010,509,01-- -- ----10,5010,501 11-2
20-12-304320,007,907,99-0,06 -0,8% --8,008,007,903 6-3
20-12-30 22,008,707,04-- -- ----8,708,703 11-2
20-12-30 24,005,856,24-- -- ----5,855,7555 27-3
20-12-30 26,004,805,52-- -- ----4,804,801 31-3
20-12-30 28,005,304,85-- -- ----5,305,303 5-3
20-12-304030,004,104,13+0,06 +1,5% ----4,104,101 12:50
20-12-30 35,002,712,97-- -- ----2,712,7111 2-4
20-12-30 40,002,752,17-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,79-- -- ----1,801,801 6-3
20-12-30 50,001,121,24-- -- ----1,121,125 23-3
20-12-30 60,000,900,89-- -- ----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?