Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,3423,99+0,35 +1,5% 24,6023,99586.06917:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 1.209 (814 Calls, 395 Puts)
Totaal open interest bij opening 18.575 (15.946 Calls, 2.629 Puts)
Call / Put ratio 2,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,94-- -- --------0 --
17-04-26 10,00--13,94-- -- --------0 --
17-04-26 12,00--11,94-- -- 11,7512,05----0 --
17-04-26 14,00--9,94-- -- --------0 --
17-04-26 15,00--8,94-- -- 8,759,05----0 --
17-04-26 16,00--7,94-- -- --------0 --
17-04-26 17,009,506,94-- -- 6,757,059,509,501 4-3
17-04-26 18,00--5,94-- -- --------0 --
17-04-26 19,00--4,94-- -- 4,775,00----0 --
17-04-26 19,50--4,44-- -- 4,304,51----0 --
17-04-26 20,003,823,94-0,12 -3,0% ----3,823,823 9-4
17-04-26 20,503,783,45-- -- ----3,783,785 8-4
17-04-26 21,002,832,96-0,13 -4,4% ----2,832,833 9-4
17-04-26 21,501,422,48-- -- ----1,421,4210 23-3
17-04-26 21,80--2,19-- -- 2,082,20----0 --
17-04-26 22,001,882,00-- -- 1,892,032,021,883 27-3
17-04-26 22,20--1,81-- -- --------0 --
17-04-26 22,40--1,62-- -- --------0 --
17-04-26 22,501,741,54-- -- ----1,741,73401 8-4
17-04-26 22,60--1,45-- -- 1,331,48----0 --
17-04-26 22,801,051,27-- -- 1,161,271,051,052 7-4
17-04-2626423,001,021,11+0,02 +1,8% ----1,021,0220 9-4
17-04-26 23,20--0,95-- -- --------0 --
17-04-26 23,40--0,79-- -- --------0 --
17-04-26 23,500,890,73-- -- ----0,950,897 8-4
17-04-26323,600,530,66+0,02 +3,0% 0,570,660,530,533 7-4
17-04-26 23,80--0,54-- -- --------0 --
17-04-26 24,000,370,42-0,05 -11,9% ----0,390,33185 9-4
17-04-26 24,200,250,31-0,06 -19,4% ----0,250,251 9-4
17-04-26 24,400,250,23-- -- ----0,250,2526 7-4
17-04-26 24,500,180,21-0,03 -14,3% ----0,180,1826 9-4
17-04-26 24,600,15---- -- 0,090,190,150,1526 9-4
17-04-26 24,80------ -- --------0 --
17-04-26 25,000,080,09-0,01 -11,1% ----0,080,06176 9-4
17-04-26 25,200,05---- -- ----0,050,051 9-4
17-04-26 25,500,040,040,00 0,0% 0,020,060,040,041 9-4
17-04-26 26,000,050,02-- -- ----0,050,051.010 8-4
17-04-2623526,500,020,010,00 0,0% --0,030,020,021 9-4
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--14,95-- -- --------0 --
15-05-26 10,00--13,95-- -- --------0 --
15-05-26 12,0013,6511,96-- -- ----13,6513,654 3-3
15-05-26 14,00--9,96-- -- --------0 --
15-05-26 15,00--8,96-- -- --------0 --
15-05-26 16,00--7,97-- -- 7,808,10----0 --
15-05-26 17,00--6,97-- -- --------0 --
15-05-26 18,00--5,99-- -- 5,856,10----0 --
15-05-26 19,004,635,05-- -- 4,935,104,634,6310 19-3
15-05-26 19,50--4,58-- -- --------0 --
15-05-26 20,003,974,10-0,13 -3,2% 3,994,163,973,973 9-4
15-05-26 20,502,493,64-- -- ----2,492,498 23-3
15-05-26 21,003,073,19-0,12 -3,8% ----3,073,073 9-4
15-05-26 21,502,332,76-- -- ----2,332,332 7-4
15-05-26722,001,992,38+0,04 +1,7% ----1,991,995 7-4
15-05-26 22,501,571,99-- -- ----1,571,5714 20-3
15-05-26 23,001,241,65-- -- ----1,441,1711 7-4
15-05-26 23,501,241,31-- -- 1,241,351,241,242 30-3
15-05-26 24,001,041,02+0,02 +2,0% --2,001,041,0426 9-4
15-05-26 24,500,740,80-0,06 -7,5% 0,710,820,740,7431 9-4
15-05-26 25,000,570,59-0,02 -3,4% ----0,560,5548 9-4
15-05-26 25,500,410,43-0,02 -4,7% --0,550,410,4141 9-4
15-05-26 26,000,300,300,00 0,0% ----0,300,287 9-4
15-05-26 26,500,210,22-0,01 -4,5% 0,170,240,210,214 9-4
15-05-26 27,000,220,15-- -- --0,360,220,221 1-4
15-05-26 27,500,190,09-- -- ----0,190,1910 26-3
15-05-26 28,000,080,080,00 0,0% 0,040,100,080,088 9-4
15-05-26 28,500,090,05-- -- ----0,090,091 24-3
15-05-26 29,000,050,04-- -- ----0,050,0510 8-4
15-05-26 29,500,380,02-- -- --0,060,380,381 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 6,0017,7517,94-0,19 -1,1% 17,7018,1517,7517,7520 1-9
19-06-26 7,00--16,95-- -- --------0 --
19-06-26 8,00--15,95-- -- --------0 --
19-06-26 9,00--14,95-- -- --------0 --
19-06-26 10,0013,7813,95-0,17 -1,2% ----13,7913,7897 1-9
19-06-26 12,0014,5811,96-- -- ----14,5814,589 10-2
19-06-26 13,00--10,96-- -- 10,8011,10----0 --
19-06-26 14,009,559,96-- -- ----9,559,5510 30-3
19-06-26 15,00--8,96-- -- 8,809,10----0 --
19-06-26 16,007,597,97-- -- ----7,597,5910 30-3
19-06-26 17,006,006,98-0,98 -14,0% ----6,006,002 25-7
19-06-26 18,005,956,01-- -- 5,906,105,955,953 25-3
19-06-26 19,004,745,06-- -- 4,955,154,744,741 1-4
19-06-26 19,50--4,59-- -- --------0 --
19-06-26 20,003,804,13-- -- 4,014,213,803,714 7-4
19-06-26 20,502,563,69-- -- 3,593,722,582,5619 23-3
19-06-26 21,002,883,25-- -- 3,153,272,882,885 19-3
19-06-26 21,502,552,82-- -- 2,742,852,552,5540 1-4
19-06-26 22,002,542,44-- -- 2,342,452,542,5040 8-4
19-06-26 22,501,902,05-- -- ----1,901,9010 1-4
19-06-26 23,001,501,71-- -- ----1,501,4823 31-3
19-06-26 23,501,171,40-- -- 1,331,431,171,17104 2-4
19-06-26 24,001,171,11-- -- ----1,251,172 8-4
19-06-26 24,500,720,89-- -- ----0,800,72254 7-4
19-06-26 25,000,700,69+0,01 +1,4% --0,810,700,7020 9-4
19-06-26 25,500,590,52-- -- --0,650,650,5926 8-4
19-06-26 26,000,420,39+0,03 +7,7% 0,100,500,420,4060 9-4
19-06-26 26,500,330,31-- -- ----0,330,331 7-4
19-06-26 27,000,220,23-0,01 -4,3% --0,560,230,226 9-4
19-06-26 28,000,140,140,00 0,0% 0,03--0,140,145 9-4
19-06-26 29,000,080,07+0,01 +14,3% ----0,080,085 9-4
19-06-26 30,000,050,04-- -- 0,020,070,050,0537 7-4
19-06-26732,000,280,010,00 0,0% ----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--16,95-- -- --------0 --
18-09-26 8,0016,7215,95+0,77 +4,8% ----16,7216,721 10-11
18-09-26 9,00--14,95-- -- --------0 --
18-09-26 10,00--13,95-- -- 13,7514,05----0 --
18-09-26 12,0010,4511,96-1,51 -12,6% ----10,4510,4563 4-12
18-09-261014,0012,809,96+0,07 +0,7% ----12,8012,8010 2-3
18-09-26 16,009,707,97-- -- ----9,709,706 3-3
18-09-26 17,00--7,00-- -- --------0 --
18-09-26 18,00--6,06-- -- --------0 --
18-09-26 19,00--5,20-- -- 5,055,30----0 --
18-09-26 20,004,294,31-- -- ----4,294,1011 1-4
18-09-26 21,002,503,52-- -- ----2,502,509 23-3
18-09-26 22,002,902,80-- -- ----3,102,9012 8-4
18-09-26 23,001,932,19-- -- ----1,931,935 2-4
18-09-26 24,001,841,68-- -- ----1,841,842 8-4
18-09-26 25,001,201,27-0,07 -5,5% ----1,201,201 9-4
18-09-26 26,001,020,94-- -- --1,051,031,0212 8-4
18-09-26 27,000,670,69-0,02 -2,9% --0,800,670,678 9-4
18-09-26 28,000,500,49+0,01 +2,0% --0,650,500,502 9-4
18-09-26 29,000,380,35+0,03 +8,6% ----0,380,383 9-4
18-09-26 30,000,340,25-- -- ----0,340,341 26-3
18-09-26 32,000,190,13-- -- ----0,190,191 25-3
18-09-26 34,000,120,08-- -- ----0,120,121 8-4
18-09-26 35,000,150,07-- -- 0,030,110,150,1561 8-4
18-09-26 40,000,120,01+0,11 +1100,0% --0,060,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4015,95-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,95-- -- 14,7515,05----0 --
18-12-26 10,0015,6513,97-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,93-- -- 11,8012,0515,5514,756 10-2
18-12-26 14,009,309,98-- -- 9,8510,059,309,301 20-3
18-12-26 15,0011,159,01-- -- ----11,1511,152 3-3
18-12-26 16,007,308,09-- -- ----7,307,202 20-3
18-12-26 17,00--7,14-- -- --------0 --
18-12-26 18,008,556,25-- -- ----8,558,551 2-3
18-12-26 19,00--5,43-- -- 5,305,50----0 --
18-12-26 20,004,514,65-- -- 4,534,694,514,392 7-4
18-12-26 21,003,513,92-- -- ----3,513,5125 2-4
18-12-26 22,003,263,28-- -- ----3,263,1821 30-3
18-12-26 23,002,902,72-- -- 2,672,802,902,903 8-4
18-12-26 24,002,342,23-- -- ----2,392,3416 8-4
18-12-26 25,002,011,80-- -- --7,252,012,004 8-4
18-12-26 26,001,521,45-- -- --2,001,521,5212 8-4
18-12-26 27,001,241,15-- -- 1,091,201,241,2216 8-4
18-12-26 28,001,000,89-- -- 0,850,951,000,9632 8-4
18-12-26 29,000,730,69+0,04 +5,8% ----0,730,732 9-4
18-12-26 30,000,550,56-0,01 -1,8% ----0,550,5530 9-4
18-12-26 32,000,420,33-- -- ----0,420,423 19-3
18-12-26 34,000,350,22-- -- ----0,350,3525 17-3
18-12-2661035,000,200,17-- -- 0,130,210,200,201 8-4
18-12-26 40,000,070,08-- -- 0,020,080,070,071 7-4
18-12-26 45,00--0,01-- -- --------0 --
18-12-26 50,000,010,02-0,01 -50,0% ----0,010,011 9-4
19-03-27 8,00--15,95-- -- 15,7516,05----0 --
19-03-27 9,00--14,95-- -- 14,7515,05----0 --
19-03-27 10,00--13,95-- -- --------0 --
19-03-27 12,00--11,98-- -- --------0 --
19-03-27 14,00--10,06-- -- --------0 --
19-03-27 16,00--8,20-- -- 8,058,30----0 --
19-03-27 17,00--7,32-- -- 7,157,40----0 --
19-03-27 18,00--6,48-- -- 6,356,60----0 --
19-03-27 19,00--5,71-- -- --------0 --
19-03-27 20,00--5,02-- -- 4,955,10----0 --
19-03-27 21,004,304,34-- -- 4,294,444,304,301 1-4
19-03-27 22,003,673,73-- -- 3,683,903,673,6710 30-3
19-03-27 23,002,913,18-- -- 3,133,332,912,911 2-4
19-03-27 24,00--2,71-- -- --------0 --
19-03-27 25,002,402,27-- -- ----2,402,402 8-4
19-03-27 26,00--1,90-- -- --------0 --
19-03-27 27,001,581,57-- -- ----1,581,581 30-3
19-03-27 28,001,371,31-- -- ----1,371,372 8-4
19-03-27 30,000,900,87-- -- --1,050,900,902 1-4
19-03-27 35,000,320,32-- -- ----0,320,322 25-3
19-03-27 40,00--0,15-- -- 0,100,19----0 --
18-06-27 10,00--13,93-- -- 13,8014,10----0 --
18-06-27 12,0012,8011,98-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,09-- -- ----9,719,713 30-3
18-06-27616,006,808,24+0,11 +1,3% ----6,806,802 23-3
18-06-27 18,006,756,68-- -- 6,506,806,806,756 8-4
18-06-27 20,005,355,25-- -- 5,155,355,355,353 8-4
18-06-27 22,004,144,04-- -- ----4,223,9710 26-3
18-06-27 24,002,812,98-- -- 2,87--2,812,8110 7-4
18-06-27 26,002,302,18-- -- --2,502,302,2812 8-4
18-06-27 28,001,281,57-- -- ----1,281,283 23-3
18-06-27 30,001,201,11-- -- ----1,201,201 25-3
18-06-27 35,000,440,48-- -- ----0,440,441 8-4
18-06-27 40,000,550,24-- -- ----0,550,551 10-2
18-06-27 45,00--0,13-- -- 0,060,19----0 --
18-06-27 50,00--0,06-- -- --------0 --
17-12-27 8,0015,5015,95-- -- 15,8016,0515,5015,501 25-3
17-12-27 10,0016,0313,95-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,98-- -- 11,8512,1513,0013,0010 8-1
17-12-27 14,009,6010,16-- -- 10,0010,309,709,602 19-3
17-12-27 15,008,809,29-- -- ----8,808,002 23-3
17-12-27 16,008,008,45-- -- 8,308,608,008,001 19-3
17-12-27 18,007,606,94-- -- ----7,607,6010 9-3
17-12-27 20,005,705,66-- -- 5,505,755,705,70150 27-3
17-12-27 22,004,204,47-- -- ----4,204,202 31-3
17-12-27 24,003,803,51-- -- ----3,803,504 8-4
17-12-27 25,003,203,07-- -- ----3,203,2010 1-4
17-12-27 26,002,832,72-- -- 2,542,862,852,8316 8-4
17-12-27 28,002,122,09+0,03 +1,4% 2,062,172,122,026 9-4
17-12-273.72130,001,731,60-- -- 1,541,691,731,735 8-4
17-12-27 35,000,900,84-- -- ----0,900,9010 26-3
17-12-27 40,000,480,46-- -- ----0,480,481 8-4
17-12-27 45,00--0,27-- -- 0,200,35----0 --
17-12-27 50,000,290,18-- -- 0,100,250,290,291 3-3
15-12-28108,0014,6515,94+0,06 +0,4% ----14,6514,653 4-12
15-12-28 10,0014,6613,95-- -- 13,3514,4514,6614,6621 12-3
15-12-28 12,0011,2012,03-0,83 -6,9% 11,4512,5511,2010,604 4-12
15-12-287.71914,0010,5210,40+0,10 +1,0% ----10,5210,4750 9-4
15-12-28 15,009,909,66-- -- 9,1010,109,909,9012 9-3
15-12-28 16,008,008,91-0,91 -10,2% ----8,008,005 4-12
15-12-28 18,009,527,58-- -- ----9,529,525 18-2
15-12-28 20,008,106,42-- -- ----8,108,101 2-3
15-12-28 22,005,155,36-- -- 5,055,605,155,064 7-4
15-12-286524,004,184,43-- -- 4,224,594,184,156 19-3
15-12-28 25,004,184,03-- -- 3,824,204,184,0447 26-3
15-12-2820126,003,573,67-- -- 3,453,823,573,5539 7-4
15-12-28 28,002,913,07-- -- ----2,912,9111 2-4
15-12-28 30,002,502,56-- -- ----2,502,501 19-3
15-12-28 35,001,551,68-- -- 1,381,601,551,551 30-3
15-12-2834340,001,001,10-0,03 -2,7% ----1,001,001 24-3
15-12-28 45,00--0,72-- -- --------0 --
15-12-28 50,000,480,48-- -- 0,310,640,480,481 23-3
15-12-28 60,000,300,22-- -- ----0,300,301 7-1
21-12-29408,0017,5015,94+0,06 +0,4% ----17,5017,501 10-3
21-12-29 10,0015,9513,94-- -- 13,3014,6515,9515,952 3-3
21-12-29 12,0011,6012,07-0,47 -3,9% ----11,6011,601 10-12
21-12-29 14,009,8510,59-0,74 -7,0% 10,0011,159,859,207 4-12
21-12-29 15,0010,659,90-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,26-- -- 8,659,7511,2511,251 23-2
21-12-29 18,0010,008,04-- -- 7,558,4510,0010,001 11-2
21-12-29 20,006,606,98-- -- ----6,606,603 7-4
21-12-29 22,004,806,02-- -- 5,606,254,804,801 23-3
21-12-29 24,004,955,14-- -- ----5,104,9520 30-3
21-12-29 26,004,004,42-- -- 4,124,654,004,001 7-4
21-12-29 28,003,563,76-- -- ----3,563,5620 2-4
21-12-29 30,003,123,21-- -- 2,943,463,123,121 8-4
21-12-29 35,001,872,12-- -- ----1,941,873 23-3
21-12-29 40,001,471,42-- -- ----1,471,476 2-4
21-12-29 45,001,100,96-- -- ----1,101,101 19-3
21-12-29 50,001,190,65-- -- ----1,191,195 5-3
21-12-29 60,000,480,33-- -- 0,280,670,480,4830 24-3
20-12-30 8,0015,3515,94-- -- 15,1516,6515,3515,351 2-4
20-12-30 10,0016,0013,95-- -- ----16,0016,002 3-3
20-12-30 14,0012,8510,72-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,30-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,01-- -- ----10,5010,501 11-2
20-12-30 20,007,906,93-- -- ----8,007,903 6-3
20-12-30 22,008,706,00-- -- 6,106,958,708,703 11-2
20-12-30 24,005,855,21-- -- ----5,855,7555 27-3
20-12-30 26,004,804,59-- -- ----4,804,801 31-3
20-12-3010328,005,303,99+0,38 +9,5% ----5,305,303 5-3
20-12-30 30,004,823,51-- -- 3,474,114,824,821 17-2
20-12-30 35,002,712,49-- -- 2,473,102,712,7111 2-4
20-12-303140,002,751,76-- -- 1,752,382,752,752 11-2
20-12-30 45,001,801,29-- -- ----1,801,801 6-3
20-12-30 50,001,120,95-- -- 0,951,561,121,125 23-3
20-12-30 60,000,900,52-- -- ----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?