Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,1523,15-- -- 24,0422,704.528.58017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 7.497 (5.934 Calls, 1.563 Puts)
Totaal open interest bij opening 33.844 (29.643 Calls, 4.201 Puts)
Call / Put ratio 3,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--13,65-- -- --------0 --
15-05-26 10,00--12,65-- -- --------0 --
15-05-26 12,0013,6510,65-- -- ----13,6513,654 3-3
15-05-26 14,00--8,66-- -- 9,009,30----0 --
15-05-26 15,00--7,66-- -- --------0 --
15-05-26 16,00--6,67-- -- --------0 --
15-05-26 17,00--5,68-- -- 6,006,30----0 --
15-05-26 18,004,824,70-- -- 5,055,304,854,8240 5-5
15-05-26 18,504,204,22-- -- 4,544,764,204,201 5-5
15-05-26 19,004,633,74-- -- ----4,634,6310 19-3
15-05-26 19,50--3,25-- -- 3,573,74----0 --
15-05-26 20,002,902,80-- -- 3,083,232,902,906 4-5
15-05-264320,501,482,35+0,31 +13,2% ----2,201,4843 29-4
15-05-26 20,80--2,10-- -- --------0 --
15-05-26 21,002,251,93+0,32 +16,6% ----2,252,251 09:33
15-05-26 21,20--1,78-- -- 1,902,05----0 --
15-05-26 21,40--1,62-- -- --------0 --
15-05-26 21,501,891,55+0,34 +21,9% ----1,891,896 11:08
15-05-26 21,601,411,48-- -- ----1,411,4115 4-5
15-05-26 21,801,241,33-- -- ----1,281,2213 4-5
15-05-26 22,001,031,20-0,17 -14,2% 1,001,431,401,0316 14:14
15-05-26 22,20--1,08-- -- 0,871,24----0 --
15-05-26 22,400,820,97-0,15 -15,5% ----0,820,7420 15:37
15-05-2617522,500,950,91-0,08 -8,8% 0,730,881,350,64111 16:18
15-05-26 22,601,000,85+0,15 +17,6% ----1,001,001 09:10
15-05-26 22,800,800,75-- -- ----0,800,801 5-5
15-05-2697523,000,510,66-0,15 -22,7% --0,600,650,331.509 17:15
15-05-26 23,200,450,57-0,12 -21,1% 0,320,430,650,3433 16:18
15-05-26 23,400,310,50-0,19 -38,0% ----0,420,3144 11:29
15-05-26 23,500,290,47-0,18 -38,3% 0,170,260,270,16467 17:03
15-05-26 23,600,340,42-0,08 -19,0% ----0,340,3415 09:14
15-05-26 23,800,370,36+0,01 +2,8% ----0,370,37100 16:41
15-05-26 24,000,120,31-0,19 -61,3% ----0,300,08302 16:38
15-05-26 24,20------ -- ---------- --
15-05-26 24,500,060,21-0,15 -71,4% 0,020,080,250,0651 17:00
15-05-26 25,000,030,12-0,09 -75,0% ----0,100,0375 17:03
15-05-26 25,500,050,10-0,05 -50,0% 0,010,080,050,052 11:37
15-05-265.38526,000,020,08-0,06 -75,0% ----0,040,0248 14:05
15-05-2627726,500,030,05-0,02 -40,0% --0,050,030,032 16:32
15-05-2628227,000,040,03-- -- --0,250,040,042 30-4
15-05-2621127,500,030,02-- -- --0,060,030,034 27-4
15-05-2613828,000,030,01-- -- ----0,030,035 24-4
15-05-268228,500,020,01+0,01 +100,0% --0,050,020,021 10:16
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 --
19-06-26206,0017,7516,65+0,50 +3,0% 17,0017,3017,7517,7520 1-9
19-06-26 7,00--15,65-- -- --------0 --
19-06-26 8,00--14,65-- -- 15,0015,30----0 --
19-06-26 9,00--13,65-- -- --------0 --
19-06-26 10,0013,7812,65+1,13 +8,9% 13,0013,3013,7913,7897 1-9
19-06-26 12,0014,5810,65-- -- ----14,5814,589 10-2
19-06-26 13,00--9,66-- -- 10,0010,30----0 --
19-06-26 14,009,558,66-- -- 9,009,309,559,5510 30-3
19-06-26 15,00--7,66-- -- 8,008,30----0 --
19-06-26 16,007,596,66-- -- ----7,597,5910 30-3
19-06-26 17,006,005,70+0,30 +5,3% ----6,006,002 25-7
19-06-26 18,004,784,74-- -- 4,905,454,784,7815 5-5
19-06-26 19,003,803,75+0,05 +1,3% 4,064,263,803,805 14:23
19-06-26 19,503,203,29-- -- ----3,203,201 5-5
19-06-261.32620,002,952,84+0,32 +11,3% 3,093,242,952,951 11:18
19-06-26 20,503,002,41+0,59 +24,5% ----3,003,001 09:10
19-06-26 21,002,002,01-0,01 -0,5% ----2,001,952 13:29
19-06-26 21,501,751,64-- -- 1,561,931,751,758 4-5
19-06-26 22,001,421,32+0,10 +7,6% ----1,551,15116 16:30
19-06-26 22,501,031,04-0,01 -1,0% --1,501,030,8214 16:25
19-06-26 23,000,700,79-0,09 -11,4% --0,850,830,551.266 16:36
19-06-26 23,500,470,60-0,13 -21,7% 0,410,510,560,4018 16:54
19-06-26 24,000,300,45-0,15 -33,3% 0,260,370,420,25103 17:17
19-06-26 24,500,200,33-0,13 -39,4% 0,200,470,290,2053 13:05
19-06-26 25,000,150,23-0,08 -34,8% 0,100,150,190,12113 17:20
19-06-2678725,500,140,20-0,06 -30,0% 0,080,140,140,142 09:24
19-06-26 26,000,080,14-0,06 -42,9% 0,020,100,110,085 17:15
19-06-2645226,500,110,10-0,06 -60,0% ----0,110,111 4-5
19-06-262.06227,000,030,08-0,05 -62,5% --0,090,030,032 11:22
19-06-26 27,500,090,07-- -- ----0,090,091 27-4
19-06-26 28,000,030,06-0,03 -50,0% ----0,030,034 09:15
19-06-2623429,000,120,03-- -- ----0,120,083 17-4
19-06-264.41130,000,030,02-- -- --0,070,030,0315 23-4
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--14,65-- -- --------0 --
17-07-26 9,00--13,65-- -- --------0 --
17-07-26 10,00--12,65-- -- 13,0013,30----0 --
17-07-26 12,00--10,65-- -- --------0 --
17-07-26 14,00--8,66-- -- 9,009,30----0 --
17-07-26 15,00--7,66-- -- --------0 --
17-07-26 16,00--6,66-- -- --------0 --
17-07-26 17,00--5,70-- -- 6,006,30----0 --
17-07-26 18,005,304,74-- -- ----5,305,301 28-4
17-07-26 19,00--3,79-- -- 4,064,26----0 --
17-07-26 19,50--3,33-- -- --------0 --
17-07-26 20,003,572,89-- -- ----3,573,5710 24-4
17-07-26 20,50--2,48-- -- 2,492,86----0 --
17-07-26 21,002,052,09+0,15 +7,2% 2,162,312,052,0510 11:56
17-07-26 21,501,411,75-- -- ----1,411,4110 29-4
17-07-26 22,001,081,42-- -- ----1,081,085 30-4
17-07-26 22,501,041,16-0,12 -10,3% 1,071,201,041,0440 11:56
17-07-26 23,000,800,93-0,13 -14,0% ----0,800,7514 13:47
17-07-26 23,500,750,74+0,01 +1,4% 0,630,740,750,751 09:19
17-07-26 24,000,460,59-0,13 -22,0% --0,650,600,465 11:55
17-07-26 24,50--0,46-- -- 0,330,45----0 --
17-07-26 25,000,300,35-0,05 -14,3% ----0,300,305 16:14
17-07-26 25,50--0,28-- -- 0,160,27----0 --
17-07-26 26,00--0,22-- -- --------0 --
17-07-26 26,500,130,18-0,05 -27,8% 0,070,170,130,1215 09:31
17-07-26 27,00--0,14-- -- --------0 --
17-07-26 27,50--0,10-- -- 0,020,11----0 --
17-07-26 28,000,090,08-- -- ----0,090,091 4-5
17-07-26 29,00--0,04-- -- --0,07----0 --
17-07-26 30,00--0,02-- -- --------0 --
17-07-26 32,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--15,65-- -- --------0 --
18-09-26 8,0016,7214,65+2,07 +14,1% 15,0015,3016,7216,721 10-11
18-09-26 9,00--13,65-- -- --------0 --
18-09-26 10,00--12,65-- -- 13,0013,30----0 --
18-09-26 12,0010,4510,65-0,20 -1,9% ----10,4510,4563 4-12
18-09-26 14,0012,808,66-- -- 9,009,3012,8012,8010 2-3
18-09-26 16,009,706,66-- -- ----9,709,706 3-3
18-09-26 17,005,605,72-- -- ----5,605,601 29-4
18-09-26 18,00--4,82-- -- 5,055,30----0 --
18-09-26 19,00--3,91-- -- --------0 --
18-09-26 20,002,533,11-- -- 3,253,412,532,5340 29-4
18-09-26 21,002,492,42+0,07 +2,9% ----2,492,4910 10:17
18-09-26 22,001,991,84+0,15 +8,2% 1,872,022,051,808 16:30
18-09-26 23,001,311,37-0,06 -4,4% --1,521,501,2826 14:09
18-09-2665224,000,990,990,00 0,0% 0,951,091,450,9926 11:15
18-09-26 25,000,850,71+0,14 +19,7% --1,000,850,8525 09:06
18-09-2633326,000,470,49-0,02 -4,1% 0,410,540,530,4319 16:12
18-09-2651427,000,340,33-0,02 -6,1% ----0,340,2931 17:00
18-09-26 28,000,180,23-0,05 -21,7% 0,160,250,180,181 12:04
18-09-26 29,000,190,16-- -- 0,090,190,190,191 4-5
18-09-26 30,000,100,100,00 0,0% ----0,100,1010 11:52
18-09-26 32,000,190,04-- -- ----0,190,191 25-3
18-09-26 34,000,040,02-- -- --0,080,040,041 29-4
18-09-26 35,000,080,01-- -- --0,070,080,0758 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--15,67-- -- --------0 --
18-12-26 8,0014,1014,70-- -- 15,0015,3014,1514,102 30-4
18-12-26 9,00--13,67-- -- 14,0014,30----0 --
18-12-2611710,0012,8012,70+0,10 +0,8% 13,0013,3012,9512,8040 14:24
18-12-26 12,0010,8510,70+0,15 +1,4% ----10,8510,8510 14:29
18-12-26 14,008,108,72-- -- ----8,108,1050 30-4
18-12-26 15,008,137,72+0,41 +5,3% ----8,138,131 10:50
18-12-26 16,008,866,77-- -- 7,007,308,898,86105 21-4
18-12-26 17,00--5,87-- -- --------0 --
18-12-26 18,007,505,00-- -- 5,205,457,507,505 17-4
18-12-26 19,004,484,22+0,26 +6,2% 4,394,594,484,481 10:50
18-12-26 20,003,583,52+0,06 +1,7% ----3,583,5810 13:41
18-12-26 21,003,192,90+0,29 +10,0% ----3,192,976 10:59
18-12-26 22,002,492,35+0,14 +6,0% ----2,492,403 15:02
18-12-26 23,001,951,87+0,08 +4,3% 1,942,092,121,8812 15:21
18-12-26 24,001,601,48+0,12 +8,1% 1,501,651,601,4837 17:13
18-12-263.33925,001,251,15+0,10 +8,7% 1,141,291,321,125 16:16
18-12-26 26,000,800,88-0,08 -9,1% ----0,800,808 10:25
18-12-26 27,000,640,68-0,04 -5,9% ----0,760,6422 11:56
18-12-261.62728,000,500,53-0,05 -9,4% --0,640,530,4814 16:32
18-12-26 29,000,480,41-- -- ----0,520,484 28-4
18-12-26 30,000,320,320,00 0,0% ----0,320,28502 16:25
18-12-26 32,000,220,20+0,02 +10,0% 0,110,210,220,2240 11:01
18-12-26 34,000,130,13-- -- ----0,130,132 4-5
18-12-26 35,000,080,10-- -- ----0,080,082 4-5
18-12-26 40,000,080,04-- -- --0,090,080,081 13-4
18-12-26 45,00--0,02-- -- --------0 --
18-12-2670450,000,010,01-- -- ----0,010,011 9-4
19-03-27 7,00--15,65-- -- --------0 --
19-03-27 8,00--14,65-- -- 15,0015,30----0 --
19-03-27 9,00--13,65-- -- --------0 --
19-03-27 10,00--12,65-- -- 13,0013,30----0 --
19-03-27 12,00--10,67-- -- --------0 --
19-03-27 14,00--8,70-- -- 9,009,30----0 --
19-03-27 16,00--6,90-- -- --------0 --
19-03-27 17,00--6,05-- -- 6,206,60----0 --
19-03-27 18,00--5,32-- -- --------0 --
19-03-27 19,00--4,61-- -- 4,775,00----0 --
19-03-27 20,003,483,95-- -- ----3,653,476 29-4
19-03-27 21,002,803,34-- -- 3,483,652,932,803 29-4
19-03-27 22,002,852,81-- -- ----2,852,851 5-5
19-03-27 23,002,302,32-0,02 -0,9% 2,412,562,402,303 14:18
19-03-27 24,001,901,93-- -- ----1,901,901 4-5
19-03-27 25,001,561,57-0,01 -0,6% 1,581,731,751,562 13:17
19-03-271126,001,161,28+0,05 +3,9% ----1,201,1611 30-4
19-03-27 27,001,091,03+0,06 +5,8% 0,991,141,091,091 16:56
19-03-27 28,000,800,83-- -- ----0,800,801 5-5
19-03-27 29,000,600,66-- -- 0,600,740,600,6010 30-4
19-03-27 30,000,800,54-- -- 0,450,600,800,803 23-4
19-03-27 35,000,300,20-- -- ----0,300,301 23-4
19-03-27 40,000,170,08-- -- --0,140,170,171 14-4
18-06-27 10,00--12,70-- -- 13,0013,30----0 --
18-06-27 12,0010,7510,72-- -- ----10,7510,751 4-5
18-06-27 14,008,308,80-- -- ----8,308,303 29-4
18-06-27716,007,207,07+0,31 +4,4% 7,257,557,207,201 5-5
18-06-27 18,005,305,50-- -- ----5,305,3011 29-4
18-06-27 20,003,724,19-- -- 4,354,563,723,728 29-4
18-06-27 22,002,983,09-- -- ----2,982,985 30-4
18-06-27 24,002,312,20-- -- 2,202,492,322,315 5-5
18-06-27 26,001,581,53+0,05 +3,3% ----1,581,582 13:32
18-06-27 28,001,121,06-- -- 1,031,181,121,1211 5-5
18-06-27 30,000,780,72-- -- 0,670,820,780,789 5-5
18-06-27 35,000,440,30-- -- ----0,440,441 8-4
18-06-27 40,000,250,15-- -- 0,070,200,250,2510 17-4
18-06-27 45,00--0,06-- -- --------0 --
18-06-27 50,00--0,03-- -- --0,11----0 --
17-12-27228,0014,9514,65+0,50 +3,4% 15,0015,3014,9514,9510 13:29
17-12-27 10,0012,9012,65+0,25 +2,0% ----12,9012,8520 13:17
17-12-272212,0010,9010,65+0,50 +4,7% 11,0011,3010,9010,9010 13:47
17-12-27 14,009,128,92+0,20 +2,2% ----9,129,12100 14:03
17-12-27 15,008,558,07+0,48 +5,9% ----8,558,0060 10:54
17-12-27 16,006,957,27-- -- 7,507,806,956,9515 29-4
17-12-27 18,007,555,88-- -- ----7,557,502 14-4
17-12-271.99120,004,704,62+0,23 +5,0% 4,665,154,704,701 4-5
17-12-27 22,003,903,57+0,33 +9,2% ----3,903,5530 16:18
17-12-27 24,002,972,73+0,24 +8,8% ----2,972,9051 11:48
17-12-27 25,002,552,38+0,17 +7,1% ----2,702,4533 16:08
17-12-2729326,002,272,07+0,20 +9,7% 2,012,352,362,2712 10:43
17-12-27 28,001,651,54+0,11 +7,1% 1,491,741,651,655 11:15
17-12-27 30,001,301,16+0,14 +12,1% --3,501,301,304 16:24
17-12-27 35,000,600,58-- -- ----0,620,603 5-5
17-12-27 40,000,340,31-- -- ----0,340,341 5-5
17-12-27 45,00--0,17-- -- 0,100,25----0 --
17-12-27 50,000,100,11-- -- ----0,100,102 4-5
15-12-28 8,0014,6514,650,00 0,0% 14,7015,6014,6514,653 4-12
15-12-28 10,0013,0012,65+0,35 +2,8% ----13,0012,9040 15:21
15-12-28212,0011,2010,74+0,41 +3,8% 10,8011,6011,2010,604 4-12
15-12-28 14,009,409,25-- -- ----9,409,3950 5-5
15-12-28 15,008,208,45-- -- 8,459,208,208,2020 29-4
15-12-289116,008,007,80+0,31 +4,0% 7,708,508,008,005 4-12
15-12-28 18,006,006,48-- -- 5,75--6,006,001 29-4
15-12-2826920,006,455,38+0,24 +4,5% ----6,456,4519 13-4
15-12-28 22,005,604,43-- -- 4,324,905,605,6048 20-4
15-12-289524,003,683,61-- -- 3,524,023,683,6810 4-5
15-12-28 25,003,133,25-- -- 3,143,643,133,1330 29-4
15-12-28 26,002,902,94-- -- 2,803,302,902,901 5-5
15-12-28 28,002,092,41-- -- ----2,092,091 30-4
15-12-28 30,001,901,98-- -- ----1,901,905 29-4
15-12-28 35,001,361,22-- -- 1,041,471,361,3650 30-4
15-12-28 40,000,800,79-- -- --1,850,800,801 5-5
15-12-28 45,000,470,53-- -- ----0,520,476 29-4
15-12-28 50,000,540,35-- -- 0,160,530,540,541 10-4
15-12-28160,000,300,150,00 0,0% 0,020,340,300,301 7-1
21-12-29 8,0017,5014,65-- -- 14,6015,7017,5017,501 10-3
21-12-29 10,0012,9012,65+0,25 +2,0% 12,6013,7013,0012,8530 12:54
21-12-29 12,0011,6010,82+0,78 +7,2% ----11,6011,601 10-12
21-12-298214,009,809,41+0,31 +3,3% ----9,809,802 16:55
21-12-29 15,008,408,80-- -- 8,659,658,408,401 30-4
21-12-29 16,008,008,17-- -- ----8,007,8521 29-4
21-12-29 18,0010,007,00-- -- ----10,0010,001 11-2
21-12-291.03820,005,455,98+0,24 +4,0% 5,25--5,555,4523 29-4
21-12-29 22,005,505,10+0,40 +7,8% ----5,505,501 09:24
21-12-29 24,004,174,32-- -- 4,114,864,204,172 30-4
21-12-29 26,003,403,64-- -- ----3,623,40113 29-4
21-12-29 28,003,303,11-- -- 2,953,563,303,302 28-4
21-12-29 30,002,542,66-- -- 2,00--2,542,542 4-5
21-12-29 35,001,871,85-- -- 1,642,161,941,873 23-3
21-12-29 40,001,331,30-- -- 1,071,521,331,332 5-5
21-12-29 45,000,800,93-- -- ----0,900,809 29-4
21-12-2912250,000,650,70+0,01 +1,4% ----0,650,653 29-4
21-12-29 60,000,480,42-- -- ----0,480,4830 24-3
20-12-30 8,0014,8014,65+0,15 +1,0% 14,3515,9515,1514,8021 14:19
20-12-30 10,0013,1012,65+0,45 +3,6% ----13,4013,1030 11:28
20-12-30 14,009,109,67-- -- 9,3510,759,109,1010 29-4
20-12-30 16,0010,408,37-- -- ----10,4010,401 20-4
20-12-30 18,0010,507,33-- -- 7,058,2510,5010,501 11-2
20-12-30 20,005,956,43-- -- ----5,955,952 29-4
20-12-30 22,005,055,63-- -- 5,256,455,055,0520 29-4
20-12-30 24,004,404,91-- -- ----4,404,3441 29-4
20-12-30 26,003,784,27-- -- 3,914,944,103,7831 29-4
20-12-30 28,003,903,67+0,23 +6,3% ----3,903,901 10:10
20-12-30 30,002,903,21-- -- 2,873,813,002,905 29-4
20-12-30 35,002,712,35-- -- 1,982,752,712,7111 2-4
20-12-30 40,001,551,75-- -- 0,954,001,751,5515 29-4
20-12-30 45,001,171,36-- -- 0,931,851,271,174 29-4
20-12-30 50,000,951,06-- -- 0,701,490,950,951 29-4
20-12-30 60,000,640,65-- -- 0,371,060,640,645 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?