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* 27,3027,33-0,03 -0,1% 27,4527,072.124.48417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-11-2026)
Totaal volume 3.573 (3.049 Calls, 524 Puts)
Totaal open interest bij opening 24.699 (11.619 Calls, 13.080 Puts)
Call / Put ratio 5,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 8,00--19,34-- -- --------0 --
20-11-26 9,00--18,34-- -- --------0 --
20-11-26 10,00--17,34-- -- --------0 --
20-11-26 12,00--15,34-- -- --------0 --
20-11-26 14,00--13,35-- -- --------0 --
20-11-26 15,00--12,35-- -- --------0 --
20-11-26 16,008,0911,35-- -- ----8,098,091 26-10
20-11-26 17,00--10,35-- -- --------0 --
20-11-26 18,003,509,35-- -- ----3,503,5020 2-10
20-11-26 18,50--8,85-- -- --------0 --
20-11-26 19,00--8,35-- -- --------0 --
20-11-26 19,504,917,85-- -- ----4,914,9110 30-10
20-11-26 20,006,607,35-- -- ----6,606,2030 4-11
20-11-26 20,505,706,85-- -- ----5,705,7030 4-11
20-11-26 21,006,936,35-- -- --------6 6-11
20-11-26 21,505,805,85-0,05 -0,9% ----5,805,802 14:15
20-11-26 22,005,355,350,00 0,0% 3,15--5,355,355 11:13
20-11-26 22,504,504,86-- -- ----4,504,2013 6-11
20-11-26 23,004,364,360,00 0,0% 2,25--4,364,344 17:13
20-11-26 23,503,783,86-0,08 -2,1% ----3,783,782 10:18
20-11-26 24,003,343,37-0,03 -0,9% ----3,343,342 11:30
20-11-26 24,502,222,88-- -- ----2,232,2210 6-11
20-11-26 25,001,882,41-0,53 -22,0% ----2,071,841 15:33
20-11-26 25,501,581,94-- -- ----1,581,582 6-11
20-11-26 25,60------ -- --------0 --
20-11-26 25,80------ -- --------0 --
20-11-26 26,001,171,49-- -- ----1,221,178 6-11
20-11-26 26,20------ -- --------0 --
20-11-26 26,40--1,16-- -- --------0 --
20-11-26 26,501,081,09-0,01 -0,9% ----1,081,043 16:38
20-11-26 26,60--1,02-- -- --------0 --
20-11-26 26,800,870,870,00 0,0% ----0,870,873 16:30
20-11-26 27,000,720,75-0,03 -4,0% ----0,720,726 16:40
20-11-26 27,20--0,62-- -- --------0 --
20-11-26 27,400,500,52-0,02 -3,8% ----0,500,502 15:35
20-11-26 27,500,450,47-0,02 -4,3% ----0,460,4183 17:22
20-11-26 27,600,370,41-0,04 -9,8% ----0,370,3726 10:04
20-11-26 27,80--0,33-- -- --------0 --
20-11-26 28,000,270,26+0,01 +3,8% ----0,270,2315 15:37
20-11-26 28,20--0,21-- -- --------0 --
20-11-26 28,40--0,16-- -- --------0 --
20-11-26 28,500,250,14-- -- ----0,250,2180 5-11
20-11-26 28,600,090,12-- -- ----0,090,0910 6-11
20-11-26 28,80--0,09-- -- --------0 --
20-11-26 29,000,120,07-- -- ----0,200,1227 5-11
20-11-26 29,500,030,030,00 0,0% ----0,030,031 16:42
20-11-26 30,00--0,01-- -- --------0 --
20-11-26 31,00------ -- --------0 --
20-11-26 32,00--0,01-- -- --------0 --
20-11-26 34,00------ -- ---------- --
20-11-26 36,00------ -- ---------- --
18-12-26 7,0015,6520,35-- -- --------0 19-5
18-12-26 8,0016,0519,36-- -- --------0 29-6
18-12-26 9,00--18,36-- -- --------0 --
18-12-26 10,0016,0017,36-- -- ----16,0016,001 4-11
18-12-26 12,0015,4015,37+0,03 +0,2% ----15,4015,401 14:36
18-12-2611614,0014,0013,38-0,03 -0,2% --14,0014,0014,0037 5-11
18-12-2616815,0012,6012,38-0,02 -0,2% ----12,6012,602 5-11
18-12-26 16,0011,4011,38+0,02 +0,2% ----11,4011,401 17:18
18-12-26 17,007,4410,39-- -- ----7,447,4410 29-10
18-12-26 18,008,809,39-- -- --10,508,808,802 6-11
18-12-26 18,50--8,89-- -- --------0 --
18-12-26 19,007,858,40-- -- ----7,857,851 4-11
18-12-26 19,50--7,90-- -- --------0 --
18-12-26 20,007,507,41+0,09 +1,2% ----7,507,502 15:26
18-12-26 20,50--6,91-- -- --------0 --
18-12-2653521,006,706,42-0,02 -0,3% ----6,706,7010 5-11
18-12-26 21,501,545,93-- -- ----1,541,5425 13-10
18-12-26 22,005,285,44-0,16 -2,9% --5,905,285,283 11:07
18-12-26 22,504,914,95-0,04 -0,8% ----4,914,913 17:08
18-12-26 23,004,444,46-0,02 -0,4% 0,90--4,444,395 17:13
18-12-26 23,504,603,99-- -- ----4,604,356 5-11
18-12-26 24,003,503,51-0,01 -0,3% ----3,503,505 17:13
18-12-26 24,503,033,06-0,03 -1,0% ----3,032,9935 15:30
18-12-26 25,002,602,62-0,02 -0,8% 0,043,252,572,499 14:53
18-12-26 25,501,642,19-- -- ----1,641,647 6-11
18-12-26 26,001,821,79+0,03 +1,7% --2,401,821,825 16:01
18-12-26 26,501,901,44-- -- --------1 6-11
18-12-26 27,001,081,12-0,04 -3,6% 0,82--1,081,0825 13:58
18-12-26 27,500,800,85-0,05 -5,9% ----0,830,7742 13:58
18-12-26 28,000,600,63-0,03 -4,8% 0,02--0,650,58151 15:43
18-12-26 28,500,310,46-0,15 -32,6% 0,21--0,310,311 11:14
18-12-26 29,000,310,33-0,02 -6,1% ----0,310,3134 12:08
18-12-26 29,500,280,22-- -- ----0,300,224 5-11
18-12-268.08630,000,150,150,00 0,0% --0,280,150,15100 09:25
18-12-26 31,000,080,09-0,01 -11,1% ----0,080,0830 10:58
18-12-26 32,000,060,04-- -- ----0,060,062 3-8
18-12-269334,000,030,02-- -- ----0,030,0352 14-8
18-12-2665935,000,010,010,00 0,0% ----0,010,0168 09:35
18-12-26 36,00--0,01-- -- --------0 --
18-12-26 38,00------ -- --------0 --
18-12-2633540,000,010,01-- -- ----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--18,38-- -- --------0 --
15-01-27 10,00--17,39-- -- --------0 --
15-01-27 12,00--15,40-- -- --------0 --
15-01-27 14,00--13,41-- -- --------0 --
15-01-27 15,00--12,42-- -- --------0 --
15-01-27 16,00--11,43-- -- --------0 --
15-01-27 17,00--10,44-- -- --------0 --
15-01-27 18,00--9,45-- -- --------0 --
15-01-27 19,00--8,46-- -- --------0 --
15-01-27 20,00--7,47-- -- --------0 --
15-01-27 20,50--6,98-- -- --------0 --
15-01-27 21,005,506,49-- -- ----5,505,501 4-11
15-01-27 21,50--6,00-- -- --------0 --
15-01-27 22,001,995,51-- -- ----1,991,9910 21-10
15-01-27 22,502,535,03-- -- ----2,532,5320 29-10
15-01-27 23,004,854,56-- -- ----4,854,852 5-11
15-01-27 23,504,074,09-0,02 -0,5% ----4,074,072 11:38
15-01-27 24,003,063,64-- -- ----3,063,062 6-11
15-01-27 24,503,163,20-0,04 -1,3% ----3,163,161 11:16
15-01-27 25,002,612,77-- -- ----2,612,2014 6-11
15-01-27 25,501,862,37-- -- ----1,861,868 6-11
15-01-27 26,001,932,00-0,07 -3,5% ----1,931,932 10:18
15-01-27 26,501,871,66-- -- ----1,871,872 5-11
15-01-27 27,000,951,33-- -- ----0,950,951 6-11
15-01-27 27,501,041,07-0,03 -2,8% ----1,041,041 17:06
15-01-27 28,000,850,84+0,01 +1,2% ----0,850,8530 12:11
15-01-27 28,500,620,65-0,03 -4,6% --1,000,630,622 15:50
15-01-27 29,000,700,50-- -- ----0,710,6818 5-11
15-01-27 29,50--0,37-- -- --------0 --
15-01-27 30,000,280,28-- -- ----0,370,28110 5-11
15-01-27 31,000,130,15-- -- ----0,130,131 6-11
15-01-27 32,000,080,08-- -- ----0,120,0811 5-11
15-01-27 34,00--0,02-- -- --------0 --
15-01-27 36,00------ -- --------0 --
15-01-27 38,00------ -- --------0 --
15-01-27 40,00------ -- ---------- --
19-03-27 7,00--20,41-- -- --------0 --
19-03-27 8,0015,9019,42-- -- ----15,9015,9050 17-7
19-03-27 9,0012,9018,43-- -- --------1 23-9
19-03-27 10,0012,8017,44-- -- ----12,8012,8010 29-7
19-03-27 12,00--15,46-- -- --------0 --
19-03-27 14,00--13,49-- -- --------0 --
19-03-27 15,00--12,50-- -- --------0 --
19-03-27 16,007,0011,52-- -- ----7,007,005 15-10
19-03-27 17,009,2810,55-- -- ----9,289,285 4-11
19-03-27 18,004,389,59-- -- --------1 9-10
19-03-27 19,007,408,62-- -- ----7,407,402 4-11
19-03-27 20,007,807,67-- -- ----7,807,803 5-11
19-03-27 21,006,656,73-0,08 -1,2% ----6,656,655 12:47
19-03-27 22,005,955,82-- -- ----5,955,859 5-11
19-03-27 23,004,884,94-0,06 -1,2% ----4,884,8016 13:05
19-03-27 24,004,164,11+0,05 +1,2% ----4,164,151.024 16:50
19-03-27 25,003,303,35-0,05 -1,5% ----3,303,301 11:17
19-03-27 26,002,592,65-0,06 -2,3% ----2,592,591 09:27
19-03-27 27,002,032,04-0,01 -0,5% --2,502,032,0310 13:05
19-03-27 28,001,231,53-- -- ----1,231,233 6-11
19-03-27 29,001,151,13+0,02 +1,8% ----1,151,154 15:24
19-03-27 30,000,820,81+0,01 +1,2% ----0,820,8230 15:23
19-03-27532,000,500,390,00 0,0% ----0,500,485 5-11
19-03-27 34,00--0,18-- -- --------0 --
19-03-27 35,000,090,14-- -- ----0,090,094 4-11
19-03-27 40,000,170,02-- -- ----0,170,171 14-4
19-03-27 45,00------ -- ---------- --
18-06-27 7,00--20,44-- -- --------0 --
18-06-27 8,0013,9519,45-- -- --------1 3-11
18-06-27 9,00--18,47-- -- --------0 --
18-06-27 10,0014,3517,49-- -- --------1 22-10
18-06-27 12,0015,6515,52-- -- ----15,6515,6510 5-11
18-06-27 14,008,9513,57-- -- --------0 4-9
18-06-27 15,007,0012,60-- -- ----7,007,003 24-9
18-06-27 16,008,8011,63-- -- ----8,808,801 2-11
18-06-27 17,007,8410,66-- -- ----7,847,8410 29-10
18-06-27 18,009,209,71-- -- ----9,209,201 6-11
18-06-27 19,003,888,77-- -- ----3,883,8820 7-10
18-06-27 20,007,057,84-- -- ----7,057,0510 6-11
18-06-27 21,005,856,94-- -- ----5,855,7513 3-11
18-06-27 22,005,986,07-- -- ----5,985,981 6-11
18-06-27 23,005,355,26-- -- ----5,355,352 5-11
18-06-27 24,004,594,47-- -- ----4,604,591.352 5-11
18-06-27 25,003,503,76-0,26 -6,9% ----3,503,5042 13:01
18-06-27 26,003,093,11-0,02 -0,6% ----3,093,094 12:03
18-06-27 27,002,892,54-- -- ----2,892,893 5-11
18-06-2756628,002,052,05-0,03 -1,5% ----2,052,053 16:01
18-06-27 29,001,341,61-- -- ----1,341,345 6-11
18-06-27 30,001,271,25+0,02 +1,6% ----1,271,276 15:23
18-06-27 32,000,760,75+0,01 +1,3% ----0,760,7120 16:51
18-06-27 34,00--0,44-- -- --------0 --
18-06-27 35,000,380,34-- -- ----0,400,375 5-11
18-06-27 40,000,250,09-- -- --------0 17-4
18-06-27 45,000,010,02-- -- ----0,010,0150 5-11
18-06-27 50,00--0,01-- -- --------0 --
17-09-27 7,00--20,44-- -- --------0 --
17-09-27 8,00--19,46-- -- --------0 --
17-09-27 9,00--18,47-- -- --------0 --
17-09-27110,0012,0517,49-0,04 -0,2% ----12,0512,051 9-10
17-09-27 12,00--15,52-- -- --------0 --
17-09-27 14,00--13,58-- -- --------0 --
17-09-27 15,00--12,61-- -- --------0 --
17-09-27 16,00--11,65-- -- --------0 --
17-09-27 17,00--10,69-- -- --------0 30-9
17-09-27 18,00--9,76-- -- --------0 --
17-09-27 19,004,178,85-- -- --------0 29-9
17-09-27 20,003,327,95-- -- ----3,323,3220 12-10
17-09-27 21,004,317,09-- -- ----4,314,3140 26-10
17-09-27 22,005,106,27-- -- ----5,205,1022 3-11
17-09-27 23,005,455,50-- -- ----5,455,4520 4-11
17-09-27 24,004,734,78-- -- ----4,734,7320 4-11
17-09-27 25,003,104,12-- -- ----3,103,101 3-11
17-09-27 26,002,563,51-- -- --------9 5-11
17-09-27 27,002,652,94-- -- ----2,652,651 6-11
17-09-27 28,002,202,43-- -- ----2,201,5214 4-11
17-09-27 29,00--2,02-- -- --------0 --
17-09-27 30,001,821,67-- -- ----1,821,8262 5-11
17-09-27 32,001,121,120,00 0,0% ----1,121,1020 15:24
17-09-27 34,00--0,74-- -- --------0 --
17-09-27 35,000,370,60-- -- ----0,370,374 4-11
17-09-27 40,000,230,22-- -- ----0,230,231 5-11
17-09-27 45,00--0,07-- -- --------0 --
17-12-27 8,0014,8619,46-- -- ----14,8614,86150 19-5
17-12-27 10,0014,4517,49-- -- ----14,4514,455 8-7
17-12-27 12,0011,5015,54-- -- ----11,5011,501 6-8
17-12-27 14,0013,8513,59-- -- ----13,8513,8592 5-11
17-12-27 15,0013,3512,63-- -- ----13,3513,351 5-11
17-12-27 16,0011,7511,68-- -- ----11,7511,7515 5-11
17-12-27 18,009,859,86-0,01 -0,1% ----9,859,852 11:12
17-12-27 20,008,058,12-0,07 -0,9% ----8,058,0530 11:49
17-12-27 22,006,056,54-- -- --8,006,056,058 6-11
17-12-27 24,004,855,12-- -- ----4,854,60376 6-11
17-12-27 25,004,434,50-0,07 -1,6% ----4,434,421.025 16:50
17-12-27 26,003,823,92-0,10 -2,6% --5,053,823,8220 14:06
17-12-27 28,003,052,83-- -- ----3,083,0033 5-11
17-12-27 30,002,022,06-0,04 -1,9% --3,992,022,0220 14:05
17-12-27 35,000,870,88-0,01 -1,1% ----0,870,873 14:01
17-12-27 40,000,400,39-- -- ----0,400,4011 5-11
17-12-27 45,000,080,19-- -- ----0,080,0819 30-10
17-12-27 50,000,020,11-- -- ----0,030,0248 15-10
16-06-28 10,00--17,50-- -- --------0 --
16-06-28 14,0011,7013,65-- -- ----11,7011,702 3-11
16-06-28 16,008,5511,81-- -- ----8,558,5515 22-10
16-06-2822918,008,3510,09-0,08 -0,8% ----8,358,352 3-11
16-06-28 20,006,758,49-- -- ----6,756,752 3-11
16-06-28 22,005,947,00-- -- ----5,945,9420 3-11
16-06-28 24,005,655,68-0,03 -0,5% ----5,655,6520 14:06
16-06-28 26,004,004,55-- -- ----4,004,001 4-11
16-06-28 28,003,543,58-0,04 -1,1% ----3,543,5420 14:05
16-06-28 30,002,902,79-- -- ----2,902,9015 5-11
16-06-28 35,000,731,42-- -- ----0,730,7310 26-10
16-06-28 40,00--0,74-- -- --------1 23-9
16-06-28 45,00--0,43-- -- --------0 --
16-06-28 50,00--0,26-- -- --------0 --
15-12-28 8,0013,9519,46-- -- --------0 28-7
15-12-28 10,0016,5517,49-- -- ----16,5516,551 4-11
15-12-28 12,0011,8515,54-- -- ----11,8511,852 30-7
15-12-28 14,0013,1313,65-- -- ----13,1313,132 6-11
15-12-28 15,0012,7912,74-- -- ----13,4012,793 5-11
15-12-28 16,0010,5511,86-- -- ----10,5510,552 3-11
15-12-28 18,009,9110,21-- -- ----9,919,912 6-11
15-12-28 20,007,538,81-- -- ----7,537,531 4-11
15-12-28 22,007,307,33-- -- ----7,307,301 5-11
15-12-28 24,006,056,09-- -- 4,10--6,506,053 5-11
15-12-28 25,005,155,55-- -- ----5,155,1532 6-11
15-12-28 26,004,215,04-- -- ----4,214,2023 4-11
15-12-28 28,004,054,06-0,01 -0,2% ----4,054,052 10:36
15-12-28 30,002,873,23-- -- --4,002,872,872 6-11
15-12-28 35,001,891,83+0,06 +3,3% --2,051,891,892 11:00
15-12-28 40,001,001,05-- -- ----1,151,0021 5-11
15-12-28 45,000,400,61-- -- ----0,400,404 3-11
15-12-28 50,000,330,34-- -- ----0,330,331 4-11
15-12-28 60,000,160,11-- -- ----0,160,1615 10-6
21-12-29 8,0015,1419,45-- -- ----15,1515,1412 16-10
21-12-29 10,0013,0017,48-- -- --------0 11-5
21-12-29 12,0014,4615,54-- -- ----14,4614,461 4-11
21-12-29 14,0012,2013,72-- -- ----12,2012,202 3-11
21-12-29 15,0013,2012,87-- -- ----13,2013,201 5-11
21-12-29 16,009,4212,06-- -- --------0 22-6
21-12-29 18,009,7010,58-- -- ----9,709,701 4-11
21-12-29 20,009,209,23-- -- ----9,209,201 5-11
21-12-29 22,007,508,01-- -- ----7,507,1511 4-11
21-12-29 24,006,506,91-- -- ----6,506,502 6-11
21-12-29 26,006,055,93-- -- ----6,306,0078 5-11
21-12-29 28,005,405,06-- -- ----5,405,402 5-11
21-12-29 30,004,194,25-- -- ----4,194,1963 5-11
21-12-29 35,002,572,77-- -- ----2,572,571 6-11
21-12-29 40,001,701,88-- -- ----1,751,7022 6-11
21-12-29 45,001,271,23-- -- 0,53--1,271,272 5-11
21-12-29 50,000,400,83-- -- --------3 4-11
21-12-29 60,000,330,41-- -- ----0,330,3340 5-8
20-12-30 8,0013,6019,45-- -- --------0 28-7
20-12-30 10,0016,5017,48-- -- ----16,5016,501 3-11
20-12-30 14,0013,8013,80-- -- ----13,8013,801 6-11
20-12-30 16,0012,3312,29-- -- ----12,3512,33114 6-11
20-12-30 18,009,7510,94-- -- ----9,759,754 3-11
20-12-3011820,009,909,72-0,02 -0,2% ----9,909,901 14:08
20-12-30 22,005,708,60-- -- --------5 2-11
20-12-30 24,005,007,62-- -- --------2 3-11
20-12-30 26,006,916,73-- -- 5,00--6,916,915 5-11
20-12-30 28,005,505,89-0,39 -6,6% ----5,505,502 12:58
20-12-30 30,004,455,17-0,72 -13,9% ----4,454,252 16:36
20-12-30 35,002,383,69-- -- --------2 3-11
20-12-30 40,002,552,64-0,09 -3,4% 0,954,002,552,551 17:24
20-12-30 45,000,951,90-- -- --1,90----1 3-11
20-12-30 50,001,401,40-- -- --1,451,401,401 5-11
20-12-30 60,000,620,79-- -- ----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?