Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 27,6727,38+0,29 +1,1% 28,0327,321.151.27215:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2026)
Totaal volume 43.217 (38.693 Calls, 4.524 Puts)
Totaal open interest bij opening 52.977 (15.890 Calls, 37.087 Puts)
Call / Put ratio 8,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 8,00--16,53-- -- --------0 --
20-11-26 9,00--15,53-- -- --------0 --
20-11-26 10,00--14,54-- -- --------0 --
20-11-26 12,00--12,54-- -- --------0 --
20-11-26 14,00--10,54-- -- --------0 --
20-11-26 15,00--9,55-- -- --------0 --
20-11-26 16,008,098,55-- -- ----8,098,091 26-10
20-11-26 17,00--7,55-- -- --------0 --
20-11-26 18,003,506,56-- -- ----3,503,5020 2-10
20-11-26 18,50--6,07-- -- --------0 --
20-11-26 19,00--5,57-- -- --------0 --
20-11-26 19,504,915,08-- -- ----4,914,9110 30-10
20-11-26 20,006,604,60+2,00 +43,5% ----6,606,2030 4-11
20-11-26 20,505,704,11+1,59 +38,7% ----5,705,7030 4-11
20-11-26 21,005,253,63+1,62 +44,6% ----5,255,003 4-11
20-11-26 21,504,603,19+1,41 +44,2% ----4,604,605 4-11
20-11-26 22,005,402,75+2,65 +96,4% ----5,405,4018 17:07
20-11-26 22,504,802,32+2,48 +106,9% ----4,803,6024 17:19
20-11-2681123,004,401,93+2,48 +128,5% ----4,503,1039 17:08
20-11-26 23,503,851,57+2,28 +145,2% ----3,852,3057 17:22
20-11-26 24,003,301,25+2,05 +164,0% 0,08--3,302,1045 17:12
20-11-26 24,502,460,97+1,49 +153,6% ----2,461,4035 17:25
20-11-26 25,002,420,74+1,68 +227,0% ----2,421,441.177 17:27
20-11-26 25,501,670,56+1,11 +198,2% ----1,670,6971 16:19
20-11-26 26,001,500,40+1,10 +275,0% ----1,600,45164 17:27
20-11-2640326,500,810,29+0,85 +293,1% ----0,810,33126 16:11
20-11-26 27,000,700,20+0,50 +250,0% ----0,700,22176 16:42
20-11-26 27,500,31---- -- ----0,310,3122 16:51
20-11-26 28,000,330,10+0,23 +230,0% ----0,330,17125 17:00
20-11-26 28,50------ -- --------0 --
20-11-26 29,000,080,04-- -- --0,12----1 26-10
20-11-26 29,50------ -- ---------- --
20-11-26 30,00--0,02-- -- --------0 --
20-11-26 31,00------ -- ---------- --
20-11-26 32,00--0,01-- -- --------0 --
20-11-26 34,00------ -- ---------- --
20-11-26 36,00------ -- ---------- --
18-12-26 7,0015,6517,55-- -- --------0 19-5
18-12-26 8,0016,0516,55-- -- --------0 29-6
18-12-26 9,00--16,73-- -- --------0 --
18-12-261410,0016,0014,56+2,85 +19,6% ----16,0016,001 4-11
18-12-26 12,0012,4012,56-0,16 -1,3% --------1 4-11
18-12-26 14,009,9710,57-- -- ----9,979,9712 27-10
18-12-26 15,009,409,58-- -- ----9,409,401 2-11
18-12-26 16,0011,008,59+2,41 +28,1% ----11,0011,002 17:28
18-12-26 17,007,447,60-- -- ----7,447,4410 29-10
18-12-26 18,008,056,61+1,44 +21,8% ----8,057,685 3-11
18-12-26 18,50--6,12-- -- --------0 --
18-12-265319,007,855,63+2,82 +50,1% ----7,857,851 4-11
18-12-26 19,50--5,16-- -- --------0 --
18-12-26 20,006,654,67+1,98 +42,4% ----6,656,005 16:18
18-12-26 20,50--4,21-- -- --------0 --
18-12-26 21,006,404,82+1,58 +32,8% ----6,405,5051 16:51
18-12-26 21,501,543,31-- -- ----1,541,5425 13-10
18-12-26 22,004,952,89+2,06 +71,3% ----4,954,4316 4-11
18-12-26 22,502,492,49-- -- ----2,492,492 2-11
18-12-26 23,004,392,94+1,45 +49,3% 0,90--4,393,2388 16:50
18-12-26 23,502,901,77+1,13 +63,8% ----2,902,802 4-11
18-12-26 24,003,491,45+2,04 +140,7% ----3,552,10340 17:29
18-12-26 24,503,041,18+1,86 +157,6% ----3,041,92130 17:29
18-12-26 25,002,600,93+1,67 +179,6% 0,043,752,601,338.852 17:25
18-12-26 25,502,190,73+1,46 +200,0% ----2,191,2521 17:25
18-12-267.14826,001,810,79+1,05 +132,9% 0,872,401,850,726.175 17:26
18-12-26 26,501,100,42+0,68 +161,9% ----1,100,5742 16:45
18-12-261.07027,001,100,32+0,82 +256,3% ----1,120,38292 17:26
18-12-26 27,500,84---- -- ----0,840,3539 17:25
18-12-26 28,000,610,18+0,43 +238,9% 0,020,650,700,21500 17:28
18-12-26 28,500,22---- -- ----0,220,22271 4-11
18-12-26 29,000,320,11+0,21 +190,9% ----0,340,11535 17:28
18-12-26 29,50------ -- ---------- --
18-12-26 30,000,170,05+0,12 +240,0% ----0,170,0483 17:24
18-12-26 31,00------ -- ---------- --
18-12-26 32,000,060,02-- -- ----0,060,062 3-8
18-12-26 34,000,030,01-- -- ----0,030,0352 14-8
18-12-26 35,000,020,01-- -- ----0,020,022 28-10
18-12-26 36,00------ -- --------0 --
18-12-26 38,00------ -- ---------- --
18-12-2633540,000,010,010,00 0,0% ----0,010,011 26-10
18-12-26245,000,010,01-- -- ----0,010,012 7-7
18-12-2670650,000,010,01-- -- ----0,010,011 30-7
15-01-27 9,00--15,58-- -- --------0 --
15-01-27 10,00--14,58-- -- --------0 --
15-01-27 12,00--12,60-- -- --------0 --
15-01-27 14,00--11,79-- -- --------0 --
15-01-27 15,00--9,62-- -- --------0 --
15-01-27 16,00--8,63-- -- --------0 --
15-01-27 17,00--7,65-- -- --------0 --
15-01-27 18,00--7,83-- -- --------0 --
15-01-27 19,00--5,71-- -- --------0 --
15-01-27 20,00--4,78-- -- --------0 --
15-01-27 20,50--4,31-- -- --------0 --
15-01-27 21,005,504,89+0,61 +12,5% ----5,505,501 4-11
15-01-27 21,50--3,43-- -- --------0 --
15-01-27 22,001,993,02-- -- ----1,991,9910 21-10
15-01-27 22,502,532,63-- -- ----2,532,5320 29-10
15-01-27 23,003,302,27+1,03 +45,4% ----3,303,305 3-11
15-01-27 23,502,841,93+0,91 +47,2% ----2,842,693 3-11
15-01-27 24,002,201,61+0,59 +36,6% ----2,202,202 4-11
15-01-27 24,502,001,34+0,66 +49,3% ----2,151,7947 3-11
15-01-27 25,001,601,54-- -- ----1,601,39111 3-11
15-01-27 25,501,480,87+0,61 +70,1% ----1,481,4827 4-11
15-01-27 26,002,000,70+1,30 +185,7% ----2,000,9465 16:56
15-01-27 26,501,710,55+1,16 +210,9% ----1,711,418 17:01
15-01-27 27,001,060,43+0,63 +146,5% ----1,060,5526 4-11
15-01-27 27,500,70---- -- ----0,700,7052 16:41
15-01-27 28,000,810,32+0,49 +153,1% ----0,810,3629 16:46
15-01-27 28,50------ -- --------0 --
15-01-27 29,000,250,16+0,09 +56,3% ----0,250,251 4-11
15-01-27 29,50------ -- ---------- --
15-01-27 30,00--0,09-- -- --------1 4-11
15-01-27 31,00------ -- ---------- --
15-01-27 32,00--0,03-- -- --------0 --
15-01-27 34,00--0,01-- -- --------0 --
15-01-27 36,00------ -- ---------- --
15-01-27 38,00------ -- ---------- --
19-03-27 7,00--17,60-- -- --------0 --
19-03-27 8,0015,9016,61-- -- ----15,9015,9050 17-7
19-03-27 9,0012,9015,62-- -- --------1 23-9
19-03-27 10,0012,8014,63-- -- ----12,8012,8010 29-7
19-03-27 12,00--12,66-- -- --------0 --
19-03-27 14,00--10,69-- -- --------0 --
19-03-27 15,00--9,71-- -- --------0 --
19-03-27516,007,008,76+2,83 +32,3% ----7,007,005 15-10
19-03-27517,009,287,81+2,80 +35,9% ----9,289,285 4-11
19-03-27 18,004,386,87-- -- --------1 9-10
19-03-27 19,007,405,96+1,44 +24,2% ----7,407,402 4-11
19-03-27 20,007,505,08+2,42 +47,6% ----7,507,505 16:37
19-03-276721,006,414,24+2,54 +59,9% ----6,416,411 16:24
19-03-27 22,004,883,47+1,41 +40,6% ----4,884,854 4-11
19-03-27 23,004,942,76+2,18 +79,0% ----4,943,5147 16:48
19-03-27 24,004,072,14+1,93 +90,2% ----4,073,2045 16:45
19-03-27 25,003,401,62+1,78 +109,9% ----3,402,258.626 17:01
19-03-27 26,002,601,20+1,40 +116,7% --2,752,602,056.104 16:44
19-03-27 27,002,040,86+1,18 +137,2% ----2,041,12251 17:29
19-03-27 28,001,490,63+0,86 +136,5% ----1,490,8571 16:54
19-03-27 29,000,910,43+0,48 +111,6% ----0,910,6913 4-11
19-03-27 30,000,770,30+0,47 +156,7% ----0,810,40269 17:18
19-03-27 32,00------ -- ---------- --
19-03-27 34,00------ -- ---------- --
19-03-27 35,000,090,04+0,05 +125,0% ----0,090,094 4-11
19-03-27 40,000,170,01-- -- ----0,170,171 14-4
19-03-27 45,00------ -- ---------- --
18-06-27 7,00--17,63-- -- --------0 --
18-06-27 8,0013,9516,65-2,70 -16,2% --------1 3-11
18-06-27 9,00--15,67-- -- --------0 --
18-06-27 10,0014,3515,86-- -- --------1 22-10
18-06-27 12,0010,4012,73-- -- ----10,4010,403 13-5
18-06-27 14,008,9510,79-- -- --------0 4-9
18-06-27 15,007,009,83-- -- ----7,007,003 24-9
18-06-27 16,008,8010,02-- -- ----8,808,801 2-11
18-06-27 17,007,847,94-- -- ----7,847,8410 29-10
18-06-27 18,004,177,03-- -- ----4,174,179 2-10
18-06-27 19,003,886,14-- -- ----3,883,8820 7-10
18-06-27 20,006,505,30+1,20 +22,6% ----6,506,154 3-11
18-06-27 21,005,854,50+1,35 +30,0% ----5,855,7513 3-11
18-06-27 22,006,103,78+2,32 +61,4% ----6,105,452 17:14
18-06-27 23,004,213,12+1,09 +34,9% ----4,213,8534 3-11
18-06-27 24,004,473,22+1,25 +38,8% ----4,474,0048 17:24
18-06-27 25,003,752,02+1,73 +85,6% ----3,753,3726 17:24
18-06-27 26,003,141,56+1,58 +101,3% ----3,142,2012 16:56
18-06-27 27,002,501,23+1,27 +103,3% ----2,501,7530 17:24
18-06-27 28,001,980,93+1,05 +112,9% ----1,981,4032 17:24
18-06-27 29,001,600,72+0,88 +122,2% ----1,601,1241 16:56
18-06-27 30,001,050,55+0,50 +90,9% ----1,050,9213 16:11
18-06-27 32,00------ -- ---------- --
18-06-27 34,00------ -- ---------- --
18-06-27 35,000,320,14+0,18 +128,6% ----0,320,2235 16:59
18-06-27 40,000,250,03-- -- --------0 17-4
18-06-27 45,000,010,010,00 0,0% ----0,010,0162 16:37
18-06-27 50,00--0,01-- -- --------0 --
17-09-27 7,00--17,63-- -- --------0 --
17-09-27 8,00--16,65-- -- --------0 --
17-09-27 9,00--15,67-- -- --------0 --
17-09-27 10,0012,0514,68-- -- ----12,0512,051 9-10
17-09-27 12,00--13,90-- -- --------0 --
17-09-27 14,00--10,80-- -- --------0 --
17-09-27 15,00--9,85-- -- --------0 --
17-09-27 16,00--10,05-- -- --------0 --
17-09-27 17,00--8,00-- -- --------0 30-9
17-09-27 18,00--7,12-- -- --------0 --
17-09-27 19,004,176,26-- -- --------0 29-9
17-09-27 20,003,325,48-- -- ----3,323,3220 12-10
17-09-27 21,004,315,64-- -- ----4,314,3140 26-10
17-09-27 22,005,104,02+1,08 +26,9% ----5,205,1022 3-11
17-09-27 23,005,454,17+1,28 +30,7% ----5,455,4520 17:27
17-09-27 24,004,732,83+1,90 +67,1% ----4,734,7320 17:27
17-09-27 25,003,102,32+0,78 +33,6% ----3,103,101 3-11
17-09-27 26,002,562,44-- -- ----2,602,5639 3-11
17-09-27 27,002,561,53+1,03 +67,3% ----2,561,9810 4-11
17-09-27 28,002,201,25+0,95 +76,0% ----2,201,5214 16:29
17-09-27 29,00------ -- --------0 --
17-09-274030,001,620,81+0,81 +100,0% ----1,621,1436 17:01
17-09-27 32,00------ -- ---------- --
17-09-27 34,00------ -- ---------- --
17-09-27 35,000,370,34+0,03 +8,8% ----0,370,374 4-11
17-09-27 40,00--0,08-- -- --------0 --
17-09-27 45,00------ -- --------0 --
17-12-27 8,0014,8616,65-- -- ----14,8614,86150 19-5
17-12-27 10,0014,4514,69-- -- ----14,4514,455 8-7
17-12-27 12,0011,5012,74-- -- ----11,5011,501 6-8
17-12-27 14,0013,5310,82+2,71 +25,0% ----13,5513,5332 16:44
17-12-2734215,0011,859,88+2,80 +28,3% ----11,8511,8525 4-11
17-12-27 16,0010,308,97+1,33 +14,8% ----10,309,9514 3-11
17-12-27 18,008,657,25+1,40 +19,3% ----8,658,651 4-11
17-12-27 20,007,855,68+2,17 +38,2% ----7,857,1029 17:07
17-12-27 22,005,854,33+1,52 +35,1% ----5,855,804 4-11
17-12-27 24,005,103,21+1,89 +58,9% ----5,113,951.030 17:09
17-12-27 25,004,042,69+1,35 +50,2% 3,50--4,043,5269 4-11
17-12-2753326,003,452,24+1,67 +74,6% 3,25--3,453,3027 4-11
17-12-27 28,002,771,57+1,20 +76,4% ----2,772,061.097 17:27
17-12-273.98730,001,801,08+0,92 +85,2% --3,501,801,38335 16:53
17-12-27 35,000,400,42-0,02 -4,8% ----0,400,401 4-11
17-12-27 40,000,280,17+0,11 +64,7% ----0,280,2617 4-11
17-12-27 45,000,080,07-- -- ----0,080,0819 30-10
17-12-27 50,000,020,03-- -- ----0,030,0248 15-10
16-06-28 10,00--14,69-- -- --------0 --
16-06-28 14,0011,7010,89+0,81 +7,4% ----11,7011,702 3-11
16-06-285016,008,559,14+2,70 +29,5% ----8,558,5515 22-10
16-06-28 18,008,357,55+0,80 +10,6% ----8,358,352 3-11
16-06-28 20,006,756,11+0,64 +10,5% ----6,756,752 3-11
16-06-28 22,005,944,88+1,06 +21,7% ----5,945,9420 3-11
16-06-28 24,004,743,80+0,94 +24,7% ----4,824,5742 3-11
16-06-28 26,004,002,90+1,10 +37,9% ----4,004,001 4-11
16-06-28 28,003,492,18+1,31 +60,1% ----3,492,5929 16:44
16-06-28 30,001,941,63+0,31 +19,0% ----2,011,9420 4-11
16-06-28 35,000,730,79-- -- ----0,730,7310 26-10
16-06-28 40,00--0,38-- -- --------1 23-9
16-06-28 50,00------ -- --------0 --
15-12-28 8,0013,9516,65-- -- --------0 28-7
15-12-28 10,0016,5514,70+1,85 +12,6% ----16,5516,551 4-11
15-12-28 12,0011,8512,79-- -- ----11,8511,852 30-7
15-12-28 14,008,2810,96-- -- --------3 27-10
15-12-28 15,009,4510,11-- -- ----9,459,451 28-10
15-12-28 16,0010,559,30+1,25 +13,4% ----10,5510,552 3-11
15-12-28 18,009,847,82+2,02 +25,8% ----9,849,8415 4-11
15-12-28 20,007,536,48+1,05 +16,2% ----7,537,531 4-11
15-12-28 22,006,755,30+1,45 +27,4% ----6,756,4010 4-11
15-12-28 24,005,804,29+1,51 +35,2% 4,1010,005,805,253 16:11
15-12-28 25,005,154,46+0,69 +15,5% ----5,155,0046 4-11
15-12-28 26,004,213,38+0,83 +24,6% --5,604,214,2023 4-11
15-12-28 28,003,702,66+1,04 +39,1% ----3,703,404 4-11
15-12-28 30,002,702,09+0,61 +29,2% 1,504,002,702,703 4-11
15-12-28 35,001,841,16+0,68 +58,6% ----1,841,844 17:01
15-12-28 40,000,990,65+0,34 +52,3% ----0,990,995 17:05
15-12-28 45,000,400,36+0,04 +11,1% ----0,400,404 3-11
15-12-28 50,000,330,20+0,13 +65,0% ----0,330,331 4-11
15-12-28 60,000,160,06-- -- ----0,160,1615 10-6
21-12-29 8,0015,1416,66-- -- ----15,1515,1412 16-10
21-12-29 10,0013,0014,70-- -- --------0 11-5
21-12-29 12,0014,4612,82+1,64 +12,8% ----14,4614,461 4-11
21-12-29 14,0012,2011,11+1,09 +9,8% ----12,2012,202 3-11
21-12-29 15,0011,2010,33+0,87 +8,4% ----11,2011,203 3-11
21-12-29 16,009,429,61-- -- --------0 22-6
21-12-29 18,009,708,28+1,42 +17,1% ----9,709,701 4-11
21-12-29 20,007,007,09-- -- --------23 30-10
21-12-2917122,007,506,06+2,05 +33,8% ----7,507,1511 4-11
21-12-29 24,006,855,14+1,71 +33,3% 5,70--6,856,7017 16:39
21-12-29 26,006,004,32+1,68 +38,9% --6,506,005,1017 16:56
21-12-29 28,004,163,57+0,59 +16,5% ----4,163,7515 3-11
21-12-29 30,003,632,99+0,64 +21,4% 2,00--3,633,631 3-11
21-12-29 35,002,272,17+0,10 +4,6% ----2,342,2737 4-11
21-12-29 40,001,421,26+0,16 +12,7% ----1,421,4222 16:18
21-12-29 45,001,000,84+0,16 +19,0% 0,53--1,001,0010 4-11
21-12-29 50,000,400,57-0,17 -29,8% --------3 16:54
21-12-29 60,000,330,27-- -- ----0,330,3340 5-8
20-12-30 8,0013,6016,66-- -- --------0 28-7
20-12-3014810,0016,5015,86+1,68 +10,6% ----16,5016,501 3-11
20-12-30 14,0011,4811,26-- -- ----11,5511,48102 30-10
20-12-30 16,0012,209,89+2,31 +23,4% ----12,2012,2074 16:30
20-12-30 18,009,758,69+1,06 +12,2% ----9,759,754 3-11
20-12-30 20,008,507,61+0,89 +11,7% ----8,508,501 3-11
20-12-30 22,005,706,65-- -- --------5 2-11
20-12-30 24,005,005,82-0,82 -14,1% --------2 3-11
20-12-30 26,005,855,03+0,82 +16,3% ----5,855,854 17:26
20-12-30 28,004,004,34-0,34 -7,8% ----4,004,002 4-11
20-12-30 30,004,454,23+0,22 +5,2% ----4,454,253 4-11
20-12-30 35,002,382,62-0,24 -9,2% --------2 3-11
20-12-30 40,001,571,85-- -- 0,954,001,571,571 27-10
20-12-30 45,000,951,34-0,39 -29,1% --------1 3-11
20-12-30 50,000,950,98-- -- --------0 28-8
20-12-30 60,000,620,57+0,05 +8,8% ----0,620,622 3-11
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?