Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,9123,12-0,21 -0,9% 23,4022,911.965.06617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 6.420 (5.609 Calls, 811 Puts)
Totaal open interest bij opening 33.542 (32.439 Calls, 1.103 Puts)
Call / Put ratio 6,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--14,48-- -- --------0 --
15-05-26 10,00--13,48-- -- --------0 --
15-05-26 12,0013,6511,48-- -- ----13,6513,654 3-3
15-05-26 14,00--9,48-- -- --------0 --
15-05-26 15,00--8,48-- -- --------0 --
15-05-26 16,00--7,48-- -- --------0 --
15-05-26 17,00--6,48-- -- --------0 --
15-05-26 18,004,825,48-- -- ----4,854,8240 5-5
15-05-26 18,504,204,99-- -- ----4,204,201 5-5
15-05-26 19,004,634,49-- -- ----4,634,6310 19-3
15-05-26 19,50--3,99-- -- --------0 --
15-05-26 20,003,303,49-0,19 -5,4% ----3,303,302 8-5
15-05-26 20,503,162,99-- -- ----3,173,169 7-5
15-05-26 20,80--2,69-- -- --------0 --
15-05-26 21,002,172,49-0,32 -12,9% ----2,172,1720 8-5
15-05-26 21,20--2,29-- -- --------0 --
15-05-26 21,40--1,78-- -- --------0 --
15-05-26 21,501,891,99-- -- ----1,891,896 6-5
15-05-26 21,601,411,89-- -- ----1,411,4115 4-5
15-05-26 21,801,241,69-- -- ----1,281,2213 4-5
15-05-26 22,001,331,50-0,17 -11,3% ----1,331,335 8-5
15-05-26 22,200,951,31-0,36 -27,5% ----0,950,9520 8-5
15-05-26 22,400,881,12-0,24 -21,4% ----0,890,8836 8-5
15-05-26 22,501,211,02-- -- ----1,261,1244 7-5
15-05-26 22,601,000,93-- -- ----1,001,001 6-5
15-05-26 22,800,900,75-- -- ----0,900,901 7-5
15-05-2692123,000,330,59-0,26 -44,1% 0,280,380,450,30161 8-5
15-05-26 23,200,230,45-0,22 -48,9% ----0,300,2366 8-5
15-05-26 23,400,120,32-0,20 -62,5% ----0,160,0917 8-5
15-05-26 23,500,100,27-0,17 -63,0% ----0,200,10113 8-5
15-05-26 23,600,230,22-- -- ----0,230,2011 7-5
15-05-26 23,800,370,16-- -- --------100 6-5
15-05-26 24,000,040,10-0,06 -60,0% ----0,070,04186 8-5
15-05-26 24,20--0,07-- -- --------0 --
15-05-26 24,40------ -- ---------- --
15-05-261.02824,500,040,040,00 0,0% ----0,040,02852 8-5
15-05-267.58025,000,020,01+0,01 +100,0% ----0,020,0216 8-5
15-05-2634625,500,010,010,00 0,0% ----0,010,018 8-5
15-05-265.36926,000,010,08-0,07 -87,5% ----0,020,0116 7-5
15-05-2627726,500,030,05-0,02 -40,0% --0,040,030,032 6-5
15-05-2628227,000,040,03-- -- --0,040,040,042 30-4
15-05-2621127,500,030,02-- -- --0,040,030,034 27-4
15-05-2613828,000,030,01-- -- ----0,030,035 24-4
15-05-268228,500,020,01+0,01 +100,0% --0,040,020,021 6-5
15-05-268729,000,050,01-- -- ----0,050,0510 8-4
15-05-26429,500,380,01-- -- ----0,380,381 4-3
15-05-2611630,000,230,02-- -- ----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 6,0017,7517,48+0,27 +1,5% ----17,7517,7520 1-9
19-06-26 7,00--16,48-- -- --------0 --
19-06-26 8,00--15,48-- -- --------0 --
19-06-26 9,00--14,48-- -- --------0 --
19-06-26 10,0013,7813,48+0,30 +2,2% ----13,7913,7897 1-9
19-06-26 12,0014,5811,48-- -- ----14,5814,589 10-2
19-06-26 13,00--10,48-- -- --------0 --
19-06-26 14,009,559,48-- -- ----9,559,5510 30-3
19-06-26 15,00--8,48-- -- --------0 --
19-06-26 16,007,597,48-- -- ----7,597,5910 30-3
19-06-26 17,006,006,48-0,48 -7,4% ----6,006,002 25-7
19-06-26 18,004,785,48-- -- ----4,784,7815 5-5
19-06-26 19,004,634,48-- -- ----4,634,406 7-5
19-06-26 19,503,203,98-- -- ----3,203,201 5-5
19-06-26 20,003,503,48-- -- ----3,573,502 7-5
19-06-26 20,503,002,99-- -- ----3,003,001 6-5
19-06-26 21,002,632,50-- -- ----2,632,631 7-5
19-06-26 21,501,752,00-- -- ----1,751,758 4-5
19-06-2672722,001,301,54-0,24 -15,6% 1,211,321,301,22121 8-5
19-06-26 22,500,881,12-0,24 -21,4% --1,500,880,8815 8-5
19-06-26 23,000,570,78-0,21 -26,9% --0,600,670,5757 8-5
19-06-26 23,500,420,53-0,11 -20,8% ----0,420,424 8-5
19-06-26 24,000,260,36-0,10 -27,8% ----0,300,261.091 8-5
19-06-26 24,500,190,24-0,05 -20,8% 0,150,210,220,1911 8-5
19-06-262.20925,000,130,15-0,03 -20,0% ----0,130,134 8-5
19-06-2678725,500,140,11-0,03 -27,3% --1,500,140,142 6-5
19-06-26 26,000,080,07+0,01 +14,3% 0,020,090,080,0611 8-5
19-06-26 26,500,110,05-- -- ----0,110,111 4-5
19-06-26 27,000,030,04-- -- --0,560,030,032 6-5
19-06-26327,500,090,03-0,02 -66,7% ----0,090,091 27-4
19-06-26 28,000,020,020,00 0,0% ----0,020,021 8-5
19-06-2623429,000,120,01-- -- ----0,120,083 17-4
19-06-264.41130,000,040,02+0,02 +100,0% --0,040,040,042 7-5
19-06-26732,000,280,01-- -- ----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 --
17-07-26 8,00--15,48-- -- --------0 --
17-07-26 9,00--14,48-- -- --------0 --
17-07-26 10,00--13,48-- -- --------0 --
17-07-26 12,00--11,48-- -- --------0 --
17-07-26 14,00--9,48-- -- --------0 --
17-07-26 15,00--8,48-- -- --------0 --
17-07-26 16,00--7,48-- -- --------0 --
17-07-26 17,00--6,48-- -- --------0 --
17-07-26 18,005,455,48-- -- ----5,455,451 7-5
17-07-26 19,00--4,48-- -- --------0 --
17-07-26 19,50--3,98-- -- --------0 --
17-07-26 20,003,573,48-- -- ----3,573,5710 24-4
17-07-26 20,50--2,98-- -- --------0 --
17-07-26 21,002,352,50-0,15 -6,0% ----2,352,3510 8-5
17-07-26 21,501,412,04-- -- ----1,411,4110 29-4
17-07-26 22,001,801,62-- -- ----1,801,802 7-5
17-07-26 22,501,251,27-- -- ----1,381,252 7-5
17-07-26 23,000,890,98-0,09 -9,2% --1,150,890,8937 8-5
17-07-26 23,500,750,76-- -- --1,000,750,751 6-5
17-07-26 24,000,480,57-0,09 -15,8% ----0,480,483 8-5
17-07-26 24,50--0,43-- -- --------0 --
17-07-26 25,000,300,31-- -- ----0,300,305 7-5
17-07-26 25,50--0,22-- -- --------0 --
17-07-26 26,00--0,16-- -- --------0 --
17-07-26 26,500,130,12-- -- ----0,130,1215 6-5
17-07-26 27,00--0,08-- -- --------0 --
17-07-26 27,50--0,06-- -- --------0 --
17-07-26 28,000,090,04-- -- ----0,090,091 4-5
17-07-26 29,00--0,02-- -- --------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 --
18-09-26 7,00--16,48-- -- --------0 --
18-09-26 8,0016,7215,48+1,24 +8,0% ----16,7216,721 10-11
18-09-26 9,00--14,48-- -- --------0 --
18-09-26 10,00--13,48-- -- --------0 --
18-09-26 12,0010,4511,48-1,03 -9,0% ----10,4510,4563 4-12
18-09-26 14,0012,809,48-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,48-- -- ----9,709,706 3-3
18-09-26 17,005,606,48-- -- ----5,605,601 29-4
18-09-26 18,00--5,51-- -- --------0 --
18-09-26 19,00--4,50-- -- --------0 --
18-09-26 20,002,533,57-- -- ----2,532,5340 29-4
18-09-26 21,002,502,78-0,28 -10,1% ----2,502,501 8-5
18-09-26 22,002,002,13-0,13 -6,1% ----2,002,003 8-5
18-09-26 23,001,461,58-0,12 -7,6% ----1,481,4415 8-5
18-09-26 24,001,041,13-0,09 -8,0% --2,001,051,046 8-5
18-09-26 25,000,680,78-0,10 -12,8% --1,000,700,6821 8-5
18-09-26 26,000,450,51-0,06 -11,8% ----0,450,451 8-5
18-09-26 27,000,380,34-- -- ----0,400,3424 7-5
18-09-26 28,000,260,21-- -- ----0,270,262 7-5
18-09-26 29,000,190,14-- -- ----0,190,191 4-5
18-09-26 30,000,120,10-- -- ----0,120,121 7-5
18-09-26 32,000,190,05-- -- ----0,190,191 25-3
18-09-26 34,000,040,02-- -- ----0,040,041 29-4
18-09-26 35,000,080,01-- -- ----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 7,00--16,51-- -- --------0 --
18-12-26 8,0014,1015,49-- -- ----14,1514,102 30-4
18-12-26 9,00--14,51-- -- --------0 --
18-12-26 10,0012,8013,48-- -- ----12,9512,8040 6-5
18-12-26 12,0010,8511,48-- -- ----10,8510,8510 6-5
18-12-26 14,009,359,48-0,13 -1,4% ----9,359,35400 8-5
18-12-26 15,008,168,48-- -- ----8,168,161 7-5
18-12-26 16,008,867,50-- -- ----8,898,86105 21-4
18-12-26 17,00--6,51-- -- --------0 --
18-12-26 18,007,505,56-- -- ----7,507,505 17-4
18-12-26 19,004,484,72-- -- ----4,484,481 6-5
18-12-26 20,004,013,98-- -- ----4,014,011 7-5
18-12-26 21,003,333,31-- -- ----3,333,332 7-5
18-12-26 22,002,522,69-0,17 -6,3% ----2,522,525 8-5
18-12-26 23,001,982,16-0,18 -8,3% ----2,111,98216 8-5
18-12-26 24,001,601,70-0,10 -5,9% ----1,601,6010 8-5
18-12-26 25,001,261,31-0,05 -3,8% --7,251,261,1814 8-5
18-12-26 26,000,961,00-0,04 -4,0% ----0,960,9625 8-5
18-12-26 27,000,810,75-- -- ----0,810,811 7-5
18-12-26 28,000,550,550,00 0,0% ----0,550,5521 8-5
18-12-26 29,000,480,42-- -- ----0,520,484 28-4
18-12-26 30,000,310,33-0,02 -6,1% ----0,310,3082 8-5
18-12-26 32,000,180,180,00 0,0% ----0,180,181 8-5
18-12-26 34,000,130,11-- -- ----0,130,132 4-5
18-12-26 35,000,080,09-- -- ----0,080,082 4-5
18-12-26 40,000,010,03-- -- ----0,010,011 7-5
18-12-26 45,00--0,01-- -- --------0 --
18-12-2670450,000,010,01-- -- ----0,010,011 9-4
19-03-27 7,00--16,48-- -- --------0 --
19-03-27 8,00--15,48-- -- --------0 --
19-03-27 9,00--14,48-- -- --------0 --
19-03-27 10,00--13,48-- -- --------0 --
19-03-27 12,00--11,51-- -- --------0 --
19-03-27 14,00--9,51-- -- --------0 --
19-03-27 16,00--7,56-- -- --------0 --
19-03-27 17,00--6,66-- -- --------0 --
19-03-27 18,00--5,88-- -- --------0 --
19-03-27 19,00--5,13-- -- --------0 --
19-03-27 20,003,484,42-- -- ----3,653,476 29-4
19-03-27 21,002,803,78-- -- ----2,932,803 29-4
19-03-27 22,002,853,19-- -- ----2,852,851 5-5
19-03-27 23,002,302,66-- -- ----2,402,303 6-5
19-03-27 24,002,152,19-- -- ----2,152,151 7-5
19-03-27 25,001,561,80-- -- ----1,751,562 6-5
19-03-27 26,001,451,45-- -- ----1,451,451 7-5
19-03-27 27,001,151,17-0,02 -1,7% ----1,151,151 8-5
19-03-27 28,000,800,93-- -- ----0,800,801 5-5
19-03-271529,000,720,73-0,06 -8,2% ----0,720,7215 8-5
19-03-27 30,000,570,59-0,02 -3,4% ----0,570,5725 8-5
19-03-27 35,000,300,19-- -- ----0,300,301 23-4
19-03-27 40,000,170,08-- -- ----0,170,171 14-4
18-06-27 10,00--13,48-- -- --------0 --
18-06-27212,0010,7511,48-0,36 -3,1% ----10,7510,751 4-5
18-06-27 14,008,309,51-- -- ----8,308,303 29-4
18-06-27 16,007,207,68-- -- ----7,207,201 5-5
18-06-27 18,005,306,11-- -- ----5,305,3011 29-4
18-06-27 20,004,724,71-- -- ----4,744,72100 7-5
18-06-27 22,002,983,49-- -- ----2,982,985 30-4
18-06-27 24,002,392,49-0,10 -4,0% ----2,392,3920 8-5
18-06-27 26,001,581,75-- -- ----1,581,582 6-5
18-06-27 28,001,121,20-- -- ----1,121,1211 5-5
18-06-27 30,000,770,81-0,04 -4,9% ----0,800,772 8-5
18-06-27 35,000,440,32-- -- ----0,440,441 8-4
18-06-27 40,000,250,15-- -- ----0,250,2510 17-4
18-06-27 45,00--0,07-- -- --------0 --
18-06-27 50,00--0,03-- -- --------0 --
17-12-27 8,0014,9515,48-- -- ----14,9514,9510 6-5
17-12-27 10,0012,9013,48-- -- ----12,9012,8520 6-5
17-12-27 12,0010,9011,48-- -- ----10,9010,9010 6-5
17-12-27 14,009,479,58-0,11 -1,1% ----9,559,47420 8-5
17-12-27 15,008,558,73-- -- ----8,55--60 6-5
17-12-27 16,006,957,91-- -- ----6,956,9515 29-4
17-12-27 18,007,556,41-- -- ----7,557,502 14-4
17-12-27 20,004,905,11-0,21 -4,1% ----4,904,90100 8-5
17-12-27 22,003,903,97-- -- ----3,903,5530 6-5
17-12-27 24,002,873,04-0,17 -5,6% ----2,902,872 8-5
17-12-27 25,002,552,64-- -- ----2,702,4533 6-5
17-12-27 26,002,352,30-- -- ----2,352,354 7-5
17-12-27 28,001,721,73-0,01 -0,6% ----1,731,6542 8-5
17-12-273.70630,001,301,29-- -- 1,151,301,301,304 6-5
17-12-279535,000,610,63-0,04 -6,3% ----0,610,6110 7-5
17-12-27 40,000,330,330,00 0,0% ----0,330,3331 8-5
17-12-27 45,00--0,19-- -- --------0 --
17-12-27 50,000,100,12-- -- ----0,100,102 4-5
15-12-28 8,0014,6515,48-0,83 -5,4% ----14,6514,653 4-12
15-12-28 10,0013,1813,48-0,30 -2,2% ----13,1813,18500 8-5
15-12-28 12,0011,2011,48-0,28 -2,4% ----11,2010,604 4-12
15-12-28 14,009,799,88-0,09 -0,9% ----9,799,58750 8-5
15-12-28 15,008,209,11-- -- ----8,208,2020 29-4
15-12-28 16,008,008,36-0,36 -4,3% ----8,008,005 4-12
15-12-28 18,007,407,01-- -- 5,75--7,407,401 7-5
15-12-28 20,006,455,81-- -- ----6,456,4519 13-4
15-12-28 22,005,604,80-- -- ----5,605,6048 20-4
15-12-28 24,004,003,94-- -- --10,004,004,0015 7-5
15-12-28 25,003,653,55-- -- ----3,753,6230 7-5
15-12-28 26,002,903,19-- -- ----2,902,901 5-5
15-12-28 28,002,622,60-- -- ----2,702,624 7-5
15-12-28 30,002,002,13-0,13 -6,1% ----2,002,001 8-5
15-12-28 35,001,361,29-- -- ----1,361,3650 30-4
15-12-2834140,000,820,820,00 0,0% 0,610,930,820,822 8-5
15-12-28 45,000,470,54-- -- ----0,520,476 29-4
15-12-28 50,000,540,35-- -- ----0,540,541 10-4
15-12-28 60,000,300,16-- -- ----0,300,301 7-1
21-12-29 8,0015,6515,48-- -- ----15,6515,651 7-5
21-12-29 10,0013,6513,48-- -- ----13,6513,653 7-5
21-12-29 12,0011,6011,48+0,12 +1,0% ----11,6011,601 10-12
21-12-29 14,009,8010,00-- -- ----9,809,802 6-5
21-12-29 15,008,409,36-- -- ----8,408,401 30-4
21-12-29 16,008,008,71-- -- ----8,007,8521 29-4
21-12-29 18,0010,007,46-- -- ----10,0010,001 11-2
21-12-29 20,005,456,41-- -- 5,25--5,555,4523 29-4
21-12-2915422,005,505,46-0,23 -4,2% ----5,505,501 6-5
21-12-29 24,004,554,66-0,11 -2,4% ----4,554,555 8-5
21-12-2929126,003,403,94-0,19 -4,8% ----3,623,40113 29-4
21-12-29 28,003,303,34-- -- ----3,303,302 28-4
21-12-2949230,002,542,88-- -- 2,503,012,542,542 4-5
21-12-2929035,001,871,98-0,13 -6,6% ----1,941,873 23-3
21-12-29 40,001,331,38-- -- ----1,331,332 5-5
21-12-29 45,000,800,97-- -- ----0,900,809 29-4
21-12-2912250,000,650,74-0,06 -8,1% ----0,650,653 29-4
21-12-29 60,000,480,43-- -- ----0,480,4830 24-3
20-12-30 8,0015,6515,48-- -- ----15,7015,652 7-5
20-12-30 10,0013,1013,51-- -- ----13,4013,1030 6-5
20-12-30 14,0010,1010,31-0,21 -2,0% ----10,1010,102 8-5
20-12-30 16,0010,408,96-- -- ----10,4010,401 20-4
20-12-302118,0010,507,83-0,37 -4,7% ----10,5010,501 11-2
20-12-30 20,005,956,89-- -- 6,50--5,955,952 29-4
20-12-30 22,005,056,04-- -- ----5,055,0520 29-4
20-12-30 24,005,305,29+0,01 +0,2% ----5,305,303 8-5
20-12-30 26,003,784,60-- -- ----4,103,7831 29-4
20-12-3010428,003,903,97-0,20 -5,0% ----3,903,901 6-5
20-12-30 30,002,903,46-- -- ----3,002,905 29-4
20-12-30 35,002,712,52-- -- --2,752,712,7111 2-4
20-12-304640,001,551,87-- -- 1,392,181,751,5515 29-4
20-12-30 45,001,171,44-- -- ----1,271,174 29-4
20-12-30 50,000,951,12-- -- ----0,950,951 29-4
20-12-30 60,000,640,72-- -- ----0,640,645 4-5
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?