Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 26,2725,69+0,58 +2,3% 26,3125,82224.33012:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-3-2026)
Totaal volume 3.085 (2.157 Calls, 928 Puts)
Totaal open interest bij opening 7.960 (3.972 Calls, 3.988 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--21,31-- -- --------0 --
20-03-26 6,00--20,31-- -- --------0 --
20-03-26 7,00--19,31-- -- --------0 --
20-03-26 8,00--18,31-- -- --------0 --
20-03-26 9,00--17,31-- -- --------0 --
20-03-26 10,0013,2016,31-3,11 -19,1% ----13,2013,201 5-12
20-03-26 12,0010,3014,31-4,01 -28,0% ----10,3010,302 24-7
20-03-26 13,00--13,32-- -- --------0 --
20-03-26 14,0010,1412,32-0,61 -5,0% ----10,1410,141 2-2
20-03-26 15,0010,9011,32-- -- ----10,9010,901 16-1
20-03-26 16,007,8010,32-2,52 -24,4% ----8,057,802 28-10
20-03-26 17,00--9,32-- -- --------0 --
20-03-26 18,005,508,32-2,82 -33,9% ----5,505,5010 9-12
20-03-26 19,005,627,32-1,70 -23,2% ----5,625,5821 3-12
20-03-26 19,505,206,82-- -- ----5,205,202 19-1
20-03-26 20,005,786,33-0,55 -8,7% ----5,785,782 3-3
20-03-26 20,50--5,83-- -- --------0 --
20-03-26 21,005,875,33-- -- ----5,875,871 24-2
20-03-26 21,503,784,84-- -- ----3,783,7820 19-1
20-03-26 22,004,404,35-- -- ----5,204,40165 11-2
20-03-26 22,504,673,86-- -- ----4,674,671 27-2
20-03-26 23,002,833,39-0,56 -16,5% ----2,832,832 3-3
20-03-26 23,502,822,91-- -- ----2,822,827 13-2
20-03-26 24,001,752,44-0,69 -28,3% ----1,751,7515 3-3
20-03-26 24,501,351,99-0,64 -32,2% 0,50--1,351,352 3-3
20-03-26 25,000,961,58-0,62 -39,2% ----0,960,963 3-3
20-03-26 25,500,751,18-0,43 -36,4% ----0,750,687 3-3
20-03-26 26,000,540,85-0,31 -36,5% 0,400,650,750,4219 17:09
20-03-26 26,500,310,58-0,27 -46,6% ----0,310,3110 17:07
20-03-26 27,000,240,37-0,13 -35,1% 0,02--0,350,1882 15:36
20-03-26 27,500,110,24-0,13 -54,2% ----0,130,113 3-3
20-03-26 28,000,070,13-0,06 -46,2% --0,310,090,0620 15:51
20-03-26 28,500,050,07-0,02 -28,6% ----0,050,051 16:38
20-03-26 29,000,050,04-- -- --0,220,050,051 2-3
20-03-26 29,500,040,02-- -- ----0,040,044 2-3
20-03-261.10330,000,020,010,00 0,0% ----0,020,0210 17:00
20-03-262732,000,050,01-- -- ----0,050,0527 10-2
20-03-26 34,00--0,01-- -- --------0 --
20-03-264235,000,020,01-- -- ----0,020,021 2-2
20-03-26 36,00--0,01-- -- --------0 --
20-03-26 38,00------ -- ---------- --
20-03-26 40,00--0,01-- -- --------0 --
17-04-26 10,00--16,33-- -- --------0 --
17-04-26 12,00--14,34-- -- --------0 --
17-04-26 14,00--12,34-- -- --------0 --
17-04-26 16,00--10,35-- -- --------0 --
17-04-26 17,009,209,35-- -- ----9,209,202 16-2
17-04-26 18,00--8,36-- -- --------0 --
17-04-26 19,00--7,36-- -- --------0 --
17-04-26 20,006,706,38-- -- ----6,706,702 19-2
17-04-26 21,00--5,41-- -- --------0 --
17-04-26 21,50--4,96-- -- --------0 --
17-04-26 22,00--4,46-- -- --------0 --
17-04-26 22,504,293,98-- -- ----4,294,291 2-3
17-04-26 23,002,803,52-0,72 -20,5% ----3,052,7880 3-3
17-04-26 23,503,003,08-- -- ----3,003,0020 17-2
17-04-26 24,002,102,64-0,54 -20,5% ----2,102,105 16:39
17-04-26 24,502,782,23-- -- ----2,782,781 26-2
17-04-261.67125,001,381,85-0,42 -22,7% ----1,381,381 3-3
17-04-26 25,501,031,50-0,47 -31,3% ----1,380,9815 3-3
17-04-26 26,000,861,19-0,33 -27,7% ----0,930,77219 17:15
17-04-26 26,501,070,92-- -- ----1,071,071 25-2
17-04-26 27,000,550,69-0,14 -20,3% --2,000,550,4416 14:23
17-04-26 27,500,770,51-- -- ----0,850,776 27-2
17-04-26 28,000,270,36-0,09 -25,0% ----0,270,2111 15:36
17-04-26 28,500,470,27-- -- --1,000,470,471 27-2
17-04-26 29,000,200,18-- -- ----0,200,205 2-3
17-04-26 29,500,210,13-- -- ----0,210,211 26-2
17-04-26 30,000,080,080,00 0,0% ----0,080,081 3-3
17-04-26 32,000,050,01-- -- ----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 10,00------ -- ---------- --
15-05-26 12,0013,6514,36-0,71 -4,9% ----13,6513,654 3-3
15-05-26 14,00--12,37-- -- --------0 --
15-05-26 16,00--10,40-- -- --------0 --
15-05-26 18,00--8,44-- -- --------0 --
15-05-26 19,00--7,47-- -- --------0 --
15-05-26 20,00--6,50-- -- --------0 --
15-05-26 21,00--5,56-- -- --------0 --
15-05-26 22,00--4,65-- -- --------0 --
15-05-26 22,50------ -- --------0 --
15-05-26 23,00--3,78-- -- --------0 --
15-05-26 23,50--3,37-- -- --------0 --
15-05-26 24,003,702,98-- -- ----3,703,6040 27-2
15-05-26 24,502,172,61-0,44 -16,9% ----2,172,1615 3-3
15-05-26 25,001,792,26-0,47 -20,8% ----1,951,7911 16:32
15-05-265625,501,501,94-0,35 -18,0% ----1,661,5031 3-3
15-05-26 26,001,341,65-0,31 -18,8% ----1,411,3235 3-3
15-05-26 26,501,521,39-- -- ----1,541,5280 2-3
15-05-26 27,000,871,17-0,30 -25,6% ----0,870,8730 3-3
15-05-26 27,501,010,97-- -- ----1,021,0150 2-3
15-05-26 28,000,560,79-0,23 -29,1% ----0,610,5652 3-3
15-05-26 28,500,750,66-- -- ----0,750,751 25-2
15-05-26 29,000,790,53-- -- ----0,790,793 27-2
15-05-26 29,500,550,43-- -- ----0,550,546 25-2
15-05-26 30,000,530,34-- -- ----0,530,532 27-2
15-05-26 32,000,090,16-0,07 -43,8% ----0,100,092 3-3
15-05-26 34,00--0,08-- -- --------0 --
15-05-26 36,00--0,05-- -- --------0 --
15-05-26 38,00--0,03-- -- --------0 --
19-06-26 6,0017,7520,33-2,58 -12,7% ----17,7517,7520 1-9
19-06-26 7,00--19,33-- -- --------0 --
19-06-26 8,00--18,34-- -- --------0 --
19-06-26 9,00--17,34-- -- --------0 --
19-06-26 10,0013,7816,35-2,57 -15,7% ----13,7913,7897 1-9
19-06-26 12,0014,5814,36-- -- ----14,5814,589 10-2
19-06-26 13,00--13,36-- -- --------0 --
19-06-26 14,006,9512,37-5,42 -43,8% ----6,956,953 24-6
19-06-26 15,00--11,37-- -- --------0 --
19-06-26 16,0010,7010,38-- -- ----10,7010,705 2-3
19-06-26 17,006,009,39-3,39 -36,1% ----6,006,002 25-7
19-06-26 18,007,858,41-- -- ----7,857,852 12-1
19-06-26 19,004,757,45-- -- ----4,754,75217 5-1
19-06-26 20,007,506,51-- -- ----7,507,502 10-2
19-06-26 21,005,925,56-- -- ----5,925,9215 19-2
19-06-26 22,004,884,68-- -- ----4,884,881 2-3
19-06-26 23,004,433,84-- -- ----4,434,431 27-2
19-06-26 24,002,423,06-0,64 -20,9% ----2,422,425 3-3
19-06-26 25,001,902,35-0,45 -19,1% ----1,901,901 16:54
19-06-26 26,001,361,77-0,41 -23,2% ----1,601,3540 3-3
19-06-26 27,001,011,29-0,28 -21,7% --2,001,011,011 3-3
19-06-26 28,000,690,91-0,22 -24,2% ----0,710,6811 16:28
19-06-26 29,000,720,64-- -- --0,940,720,721 2-3
19-06-26 30,000,330,44-0,11 -25,0% --1,120,350,3311 17:00
19-06-26 32,000,280,21-- -- ----0,280,282 25-2
19-06-26 34,00--0,11-- -- --------0 --
19-06-26 35,000,070,07-- -- ----0,070,071 24-2
19-06-26 40,000,030,02-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
18-09-26 7,00--19,33-- -- --------0 --
18-09-26 8,0016,7218,34-1,62 -8,8% ----16,7216,721 10-11
18-09-26 9,00--17,34-- -- --------0 --
18-09-26 10,00--16,35-- -- --------0 --
18-09-26 12,0010,4514,36-3,91 -27,2% ----10,4510,4563 4-12
18-09-26 14,0012,8012,36-- -- ----12,8012,8010 2-3
18-09-26 16,009,7010,38-0,68 -6,6% ----9,709,706 3-3
18-09-26 17,00--9,40-- -- --------0 --
18-09-26 18,00--8,43-- -- --------0 --
18-09-26 19,00--7,50-- -- --------0 --
18-09-26 20,005,256,61-- -- ----5,255,1520 28-1
18-09-261821,005,235,77-0,54 -9,4% ----5,235,232 3-3
18-09-26 22,005,104,93-- -- ----5,105,101 2-3
18-09-26 23,004,804,14-- -- ----4,804,801 27-2
18-09-26 24,003,313,44-- -- ----3,313,3120 17-2
18-09-26 25,003,352,82-- -- ----3,353,336 27-2
18-09-26 26,002,452,28-- -- ----2,452,451 2-3
18-09-26 27,001,501,83-0,33 -18,0% ----1,601,502 3-3
18-09-26 28,001,661,46-- -- ----1,661,60311 24-2
18-09-26 29,001,081,16-- -- ----1,081,081 20-2
18-09-26 30,000,730,91-0,18 -19,8% ----0,730,7325 3-3
18-09-26 32,000,520,55-0,03 -5,5% ----0,520,521 14:33
18-09-26 34,000,410,33-- -- ----0,410,407 26-2
18-09-26 35,000,320,27-- -- --0,350,320,322 26-2
18-09-26 40,000,120,10+0,02 +20,0% ----0,120,121 10-11
18-09-26 45,00--0,04-- -- --------0 --
18-12-26 8,0018,4018,30-- -- ----18,4018,4014 23-2
18-12-26 9,00--17,36-- -- --------0 --
18-12-26 10,0014,3016,36-- -- --18,0014,3014,302 6-2
18-12-26 12,0015,5514,39-- -- ----15,5514,756 10-2
18-12-26 14,0012,4012,39-- -- ----12,4012,401 25-2
18-12-26 15,0011,1511,44-0,29 -2,5% ----11,1511,152 3-3
18-12-26 16,009,7510,44-0,69 -6,6% ----9,759,752 3-3
18-12-26 17,00--9,51-- -- --------0 --
18-12-26 18,008,558,59-- -- ----8,558,551 2-3
18-12-26 19,00--7,66-- -- --------0 --
18-12-26 20,007,216,82-- -- ----7,217,215 24-2
18-12-26 21,005,706,02-0,32 -5,3% ----5,705,7025 3-3
18-12-26 22,005,705,27-- -- ----5,705,7010 26-2
18-12-26 23,005,104,54-- -- ----5,105,101 12-2
18-12-26 24,003,483,90-0,42 -10,8% --5,003,483,4843 16:59
18-12-26 25,003,073,33-0,26 -7,8% --7,253,073,0710 14:46
18-12-26 26,002,502,83-0,33 -11,7% ----2,512,451.032 17:23
18-12-26 27,002,772,39-- -- ----2,772,771 27-2
18-12-26 28,001,722,00-0,28 -14,0% 1,00--1,801,6713 3-3
18-12-26 29,001,721,66-- -- --2,001,721,721 24-2
18-12-26 30,001,201,40-0,20 -14,3% ----1,201,156 16:37
18-12-26 32,001,140,93-- -- ----1,141,144 27-2
18-12-26 34,000,670,63-- -- ----0,670,6710 24-2
18-12-26 35,000,550,52-- -- ----0,550,5510 2-3
18-12-26 40,000,250,22-- -- --0,520,250,2510 25-2
18-12-26 45,00--0,11-- -- --------0 --
18-12-26 50,000,070,04-- -- ----0,090,073 16-1
18-06-27 10,00--16,36-- -- --------0 --
18-06-27112,0012,8014,41-0,59 -4,1% ----12,8012,801 28-1
18-06-27 14,0010,3212,46-- -- ----10,3210,321 2-2
18-06-27 16,00--10,61-- -- --------0 --
18-06-27 18,005,658,81-3,16 -35,9% ----5,655,304 4-12
18-06-27 20,007,207,24-- -- ----7,907,203 10-2
18-06-27 22,005,305,82-0,52 -8,9% ----5,355,305 16:54
18-06-27 24,004,704,61-- -- --7,154,704,701 2-3
18-06-27 26,003,663,57-- -- ----3,663,661 2-3
18-06-27 28,002,842,74-- -- ----2,882,8432 24-2
18-06-27 30,002,152,07-- -- ----2,162,1538 24-2
18-06-27 35,001,221,01-- -- ----1,221,2267 10-2
18-06-27 40,000,550,51-- -- ----0,550,551 10-2
18-06-27 45,00--0,28-- -- --------0 --
18-06-27 50,00--0,17-- -- --------0 --
17-12-27 8,0015,5018,36-2,86 -15,6% ----15,5015,501 29-10
17-12-27 10,0016,0316,36-- -- ----16,0316,033 16-2
17-12-27 12,0013,0014,41-- -- ----13,0013,0010 8-1
17-12-27 14,0012,6012,51-- -- --13,5012,6012,459 18-2
17-12-27 15,0012,2611,61-- -- ----12,2612,261 12-2
17-12-27 16,0011,8510,71-- -- ----11,8511,851 10-2
17-12-27 18,009,609,01-- -- ----9,609,605 27-2
17-12-27 20,007,607,54-- -- ----7,607,601 2-3
17-12-27 22,006,406,25-- -- ----6,406,405 2-3
17-12-27 24,005,555,07-- -- ----5,555,5532 27-2
17-12-27 25,003,934,56-0,63 -13,8% ----3,933,9310 3-3
17-12-27 26,004,224,09-- -- --5,054,224,2210 26-2
17-12-27 28,002,953,30-0,35 -10,6% ----3,192,952 3-3
17-12-27 30,002,952,63-- -- --3,502,952,9451 27-2
17-12-27 35,001,291,47-0,18 -12,2% ----1,291,2910 3-3
17-12-2730240,000,780,86-0,08 -9,3% ----0,840,7811 13-2
17-12-27 45,00--0,52-- -- --------0 --
17-12-27 50,000,290,34-0,05 -14,7% ----0,290,291 3-3
15-12-28108,0014,6518,33-0,61 -3,3% ----14,6514,653 4-12
15-12-28 10,0015,9016,34-0,44 -2,7% ----15,9015,901 13:51
15-12-28 12,0011,2014,38-3,18 -22,1% ----11,2010,604 4-12
15-12-28 14,0011,9012,55-0,65 -5,2% ----12,6011,90170 3-3
15-12-28 15,0011,8511,71-- -- ----11,8511,851 24-2
15-12-28 16,008,0010,94-2,94 -26,9% ----8,008,005 4-12
15-12-28 18,009,529,44-- -- ----9,529,525 18-2
15-12-2828820,008,108,12-0,45 -5,5% ----8,108,101 2-3
15-12-28 22,007,306,90-- -- ----7,307,3020 26-2
15-12-28 24,005,605,87-0,27 -4,6% --10,005,605,602 3-3
15-12-28 25,005,515,40-- -- ----5,515,5110 19-2
15-12-28 26,004,774,98-- -- --6,404,814,7760 16-2
15-12-2812428,004,314,18-0,30 -7,2% ----4,334,3132 2-3
15-12-28 30,003,503,51-- -- 1,003,903,503,382 2-3
15-12-28 35,002,602,33-- -- ----2,602,602 11-2
15-12-28 40,001,351,54-0,19 -12,3% 0,801,851,351,351 3-3
15-12-28 45,00--1,03-- -- --------0 --
15-12-28 50,000,750,70-- -- ----0,750,752 2-3
15-12-28 60,000,300,33-- -- ----0,300,301 7-1
21-12-29 8,0018,2518,33-- -- ----18,2518,255 20-2
21-12-29 10,0015,9516,34-0,39 -2,4% ----15,9515,952 14:42
21-12-29 12,0011,6014,42-2,82 -19,6% ----11,6011,601 10-12
21-12-29 14,009,8512,76-2,91 -22,8% ----9,859,207 4-12
21-12-29 15,0011,3011,96-0,66 -5,5% ----11,3011,301 3-3
21-12-29 16,0011,2511,16-- -- ----11,2511,251 23-2
21-12-29 18,0010,009,79-- -- ----10,0010,001 11-2
21-12-29 20,009,188,57-- -- ----9,199,1837 27-2
21-12-29 22,007,807,47-- -- 4,00--7,807,803 24-2
21-12-29 24,006,566,52-- -- ----6,566,5610 23-2
21-12-2931426,006,105,67-0,31 -5,5% ----6,106,103 27-2
21-12-29 28,004,904,93-- -- ----4,914,9070 13-2
21-12-29 30,003,904,25-- -- ----3,903,905 17-2
21-12-29 35,002,803,06-0,26 -8,5% ----2,802,808 16:39
21-12-29 40,002,222,23-- -- 1,40--2,222,226 27-2
21-12-29 45,001,331,63-- -- ----1,331,331 24-2
21-12-29 50,001,101,18-- -- ----1,101,104 17-2
21-12-29 60,000,700,67-- -- ----0,700,702 10-2
20-12-30 8,00--18,36-- -- --------0 --
20-12-30 10,0016,0016,46-0,46 -2,8% ----16,0016,002 14:42
20-12-30 14,0012,8012,91-- -- ----12,8012,801 18-2
20-12-30 16,0012,1511,36-- -- ----12,1512,152 27-2
20-12-30 18,0010,5010,07-- -- ----10,5010,501 11-2
20-12-30 20,009,658,94-- -- ----9,809,659 12-2
20-12-30622,008,707,94-0,37 -4,7% ----8,708,703 11-2
20-12-30 24,007,857,07-- -- ----7,857,556 10-2
20-12-30 26,006,306,27-- -- ----6,456,303 2-3
20-12-30 28,005,805,53-- -- ----5,805,8020 24-2
20-12-30 30,004,824,90-- -- ----4,824,821 17-2
20-12-30 35,003,503,60-- -- ----3,503,501 25-2
20-12-30 40,002,752,87-- -- 1,554,002,752,752 11-2
20-12-30 45,00--2,23-- -- --------0 --
20-12-30 50,001,361,73-- -- ----1,361,362 21-1
20-12-301060,000,901,07-0,12 -11,2% ----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?