Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,6224,62-- -- 24,9224,431.405.29317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 4.977 (4.076 Calls, 901 Puts)
Totaal open interest bij opening 10.858 (8.514 Calls, 2.344 Puts)
Call / Put ratio 4,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--19,78-- -- --------0 --
20-03-26 6,00--18,78-- -- --------0 --
20-03-26 7,00--17,78-- -- --------0 --
20-03-26 8,00--16,78-- -- --------0 --
20-03-26 9,00--15,79-- -- --------0 --
20-03-26 10,0013,2014,79-1,59 -10,8% ----13,2013,201 5-12
20-03-26 12,0010,3012,79-2,49 -19,5% ----10,3010,302 24-7
20-03-26 13,00--11,79-- -- --------0 --
20-03-26 14,0010,1410,79-- -- ----10,1410,141 2-2
20-03-26 15,0010,909,79-- -- ----10,9010,901 16-1
20-03-26 16,007,808,79-0,99 -11,3% ----8,057,802 28-10
20-03-26 17,00--7,79-- -- --------0 --
20-03-26 18,005,506,79-1,29 -19,0% ----5,505,5010 9-12
20-03-26 19,005,625,79-0,17 -2,9% ----5,625,5821 3-12
20-03-26 19,504,905,29-- -- ----4,904,903 9-3
20-03-26 20,005,284,79-- -- ----5,285,283 10-3
20-03-26 20,50--4,29-- -- --------0 --
20-03-26 21,003,643,80-- -- ----3,643,643 11-3
20-03-26 21,503,783,31-- -- ----3,783,7820 19-1
20-03-26 22,002,752,83-0,08 -2,8% ----2,792,7521 15:27
20-03-26 22,502,252,36-- -- ----2,252,2520 9-3
20-03-26 23,001,821,90-0,08 -4,2% ----1,821,7629 10:22
20-03-26 23,20------ -- ---------- --
20-03-26 23,40--1,55-- -- --------0 --
20-03-26 23,501,671,46-- -- ----1,961,675 6-3
20-03-26 23,60--1,38-- -- --------0 --
20-03-26 23,80--1,22-- -- --------0 --
20-03-26 24,001,051,06-0,01 -0,9% ----1,050,9525 11:07
20-03-26 24,20--0,90-- -- --------0 --
20-03-26 24,40--0,76-- -- --------0 --
20-03-26 24,500,680,70-0,02 -2,9% ----0,680,6554 12:11
20-03-26 24,60--0,64-- -- --------0 --
20-03-26 24,800,500,53-0,03 -5,7% ----0,500,505 11:17
20-03-26 25,000,280,43-0,15 -34,9% ----0,440,281.456 17:16
20-03-26 25,200,450,34-- -- ----0,450,452 9-3
20-03-26 25,400,230,27-0,04 -14,8% ----0,230,23100 10:51
20-03-26 25,500,200,24-0,04 -16,7% ----0,200,19150 10:53
20-03-26 25,600,490,21-- -- ----0,490,491 10-3
20-03-26 25,80--0,17-- -- --------0 --
20-03-26 26,000,090,13-0,04 -30,8% 0,05--0,110,0824 17:11
20-03-26 26,20--0,10-- -- --------0 --
20-03-26 26,40--0,07-- -- --------0 --
20-03-26 26,500,070,06-- -- ----0,070,0745 11-3
20-03-26 26,60--0,06-- -- --------0 --
20-03-26 26,80--0,05-- -- --------0 --
20-03-26 27,000,020,03-0,01 -33,3% 0,01--0,030,025 17:15
20-03-26 27,500,100,02-- -- ------0,1010 5-3
20-03-261.06128,000,050,01-- -- ----0,050,0511 9-3
20-03-267628,500,050,01-- -- ----0,050,051 3-3
20-03-262.17329,000,030,01-- -- --0,220,030,0310 5-3
20-03-261429,500,040,01-- -- ----0,040,044 2-3
20-03-261.13430,000,010,01-- -- ----0,010,0150 4-3
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------ -- --------0 --
20-03-26 40,00--0,01-- -- --------0 --
17-04-26 10,00--14,81-- -- --------0 --
17-04-26 12,00--12,82-- -- --------0 --
17-04-26 14,00--10,83-- -- --------0 --
17-04-26 16,00--8,84-- -- --------0 --
17-04-26 17,009,507,85-- -- ----9,509,501 4-3
17-04-26 18,00--6,85-- -- --------0 --
17-04-26 19,00--5,87-- -- --------0 --
17-04-26820,005,334,89-0,17 -3,5% ----5,335,333 10-3
17-04-26 21,003,763,93-- -- ----3,763,763 11-3
17-04-26 21,50--3,46-- -- --------0 --
17-04-26 22,00--3,01-- -- --------0 --
17-04-26 22,504,292,57-- -- ----4,294,291 2-3
17-04-26 23,002,852,16-- -- ----3,452,85120 5-3
17-04-26 23,503,001,77-- -- ----3,003,0020 17-2
17-04-26 24,002,231,42-- -- ----2,232,231 6-3
17-04-26 24,501,081,10-0,02 -1,8% ----1,091,0810 11:25
17-04-26 25,000,750,82-0,07 -8,5% ----0,860,756 15:37
17-04-26 25,500,550,61-0,06 -9,8% ----0,610,5532 15:33
17-04-26 26,000,370,44-0,07 -15,9% --0,450,450,3722 16:47
17-04-26 26,500,310,31-- -- ----0,310,311 11-3
17-04-26 27,000,210,210,00 0,0% --2,000,210,215 14:57
17-04-26 27,500,210,14-- -- ----0,270,2129 10-3
17-04-26 28,000,100,10-- -- ----0,100,101 11-3
17-04-26 28,500,470,06-- -- --1,000,470,471 27-2
17-04-26 29,000,090,04-- -- ----0,090,091 10-3
17-04-26 29,500,210,02-- -- ----0,210,211 26-2
17-04-26 30,000,070,01-- -- ----0,070,078 5-3
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--14,83-- -- --------0 --
15-05-26 12,0013,6512,84-- -- ----13,6513,654 3-3
15-05-26 14,00--10,86-- -- --------0 --
15-05-26 16,00--8,89-- -- --------0 --
15-05-26 17,00--7,91-- -- --------0 --
15-05-26 18,00--6,94-- -- --------0 --
15-05-26 19,00--5,98-- -- --------0 --
15-05-26 20,004,855,05-0,20 -4,0% ----4,854,855 16:25
15-05-26 21,003,964,15-0,19 -4,6% ----3,963,9620 16:25
15-05-26 21,50--3,71-- -- --------0 --
15-05-26 22,00--3,31-- -- --------0 --
15-05-26 22,503,132,92-- -- ----3,133,135 6-3
15-05-26 23,002,522,55-0,03 -1,2% ----2,522,5220 10:25
15-05-26 23,502,412,20-- -- ----2,412,412 6-3
15-05-26 24,002,001,88-- -- ----2,602,0011 6-3
15-05-26 24,502,171,58-- -- ----2,172,1615 3-3
15-05-26 25,001,301,32-0,02 -1,5% ----1,351,30221 12:00
15-05-26 25,501,671,09-- -- ----1,671,673 4-3
15-05-26 26,000,820,90-0,08 -8,9% ----0,820,822 16:21
15-05-268326,500,750,73-0,07 -9,6% ----0,750,751 15:00
15-05-26 27,000,800,59-- -- ----0,850,758 10-3
15-05-26 27,500,560,47-- -- ----0,560,567 9-3
15-05-26 28,000,360,37-0,01 -2,7% --0,430,360,3650 14:56
15-05-267128,500,750,29-0,01 -3,4% ----0,750,751 25-2
15-05-269829,000,790,23-0,01 -4,3% --0,620,790,793 27-2
15-05-26 29,500,380,18-- -- ----0,380,381 4-3
15-05-26 30,000,230,14-- -- ----0,230,205 10-3
15-05-26232,000,090,070,00 0,0% ----0,100,092 3-3
15-05-26 34,00--0,03-- -- --------0 --
15-05-26 36,00--0,01-- -- --------0 --
15-05-26 38,00--0,01-- -- --------0 --
19-06-26 6,0017,7518,81-1,06 -5,6% ----17,7517,7520 1-9
19-06-26 7,00--17,81-- -- --------0 --
19-06-26 8,00--16,82-- -- --------0 --
19-06-26 9,00--15,83-- -- --------0 --
19-06-26 10,0013,7814,83-1,05 -7,1% ----13,7913,7897 1-9
19-06-26 12,0014,5812,85-- -- ----14,5814,589 10-2
19-06-26 13,00--11,86-- -- --------0 --
19-06-26 14,006,9510,87-3,92 -36,1% ----6,956,953 24-6
19-06-26 15,00--9,88-- -- --------0 --
19-06-26 16,0010,708,90-- -- ----10,7010,705 2-3
19-06-26 17,006,007,92-1,92 -24,2% ----6,006,002 25-7
19-06-26 18,006,606,96-- -- ----6,606,6010 9-3
19-06-2624519,004,756,01-0,20 -3,3% ----4,754,75217 5-1
19-06-26 20,007,505,07-- -- ----7,507,502 10-2
19-06-26 21,005,924,18-- -- ----5,925,9215 19-2
19-06-26 22,003,303,36-0,06 -1,8% ----3,453,2953 14:33
19-06-26 23,002,532,61-0,08 -3,1% ----2,532,531 15:27
19-06-26 24,002,501,96-- -- 1,50--2,502,5035 6-3
19-06-26 25,001,391,42-0,03 -2,1% ----1,391,391 14:33
19-06-26 26,001,001,000,00 0,0% ----1,001,0010 13:57
19-06-26 27,000,690,690,00 0,0% --2,000,690,667 12:29
19-06-26 28,000,450,46-- -- ----0,450,4520 11-3
19-06-26 29,000,330,31-- -- ----0,330,322 9-3
19-06-26 30,000,300,21-- -- --1,120,300,303 10-3
19-06-26 32,000,280,11-- -- ----0,280,282 25-2
19-06-26 34,00--0,06-- -- --------0 --
19-06-26 35,000,070,05-- -- ----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--17,81-- -- --------0 --
18-09-26 8,0016,7216,81-0,09 -0,5% ----16,7216,721 10-11
18-09-26 9,00--15,82-- -- --------0 --
18-09-26 10,00--14,82-- -- --------0 --
18-09-26 12,0010,4512,83-2,38 -18,6% ----10,4510,4563 4-12
18-09-26 14,0012,8010,84-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,87-- -- ----9,709,706 3-3
18-09-26 17,00--7,91-- -- --------0 --
18-09-26 18,00--6,99-- -- --------0 --
18-09-26 19,00--6,11-- -- --------0 --
18-09-26 20,005,255,26-- -- ----5,255,1520 28-1
18-09-26 21,005,234,42-- -- ----5,235,232 3-3
18-09-26 22,005,103,68-- -- ----5,105,101 2-3
18-09-26 23,004,803,02-- -- ----4,804,801 27-2
18-09-26 24,002,402,43-- -- ----2,402,401 11-3
18-09-26 25,002,301,93-- -- --2,502,302,2520 10-3
18-09-26 26,001,491,52-- -- ----1,491,4926 9-3
18-09-26 27,001,201,19-- -- ----1,201,201 11-3
18-09-26 28,000,890,92-- -- ----0,890,895 9-3
18-09-26 29,000,830,71-- -- ----0,830,833 10-3
18-09-26 30,000,550,56-- -- ----0,550,551 11-3
18-09-26 32,000,330,32-- -- --0,570,330,331 11-3
18-09-26834,000,250,20-0,01 -5,0% ----0,250,251 6-3
18-09-26 35,000,320,16-- -- --0,520,320,322 26-2
18-09-26 40,000,120,04+0,08 +200,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4016,82-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,83-- -- --------0 --
18-12-26 10,0015,6514,83-- -- --18,0015,6515,504 10-3
18-12-26 12,0015,5512,83-- -- ----15,5514,756 10-2
18-12-26 14,0012,4010,88-- -- ----12,4012,401 25-2
18-12-26 15,0011,159,93-- -- ----11,1511,152 3-3
18-12-26 16,009,758,98-- -- ----9,759,752 3-3
18-12-26 17,00--8,06-- -- --------0 --
18-12-26 18,008,557,16-- -- ----8,558,551 2-3
18-12-26 19,00--6,31-- -- --------0 --
18-12-26 20,005,205,51-0,31 -5,6% --8,055,205,203 17:28
18-12-26 21,005,404,75-- -- ----5,405,4050 5-3
18-12-26 22,005,704,09-- -- ----5,705,7010 26-2
18-12-26 23,005,103,48-- -- ----5,105,101 12-2
18-12-26 24,002,892,94-- -- 2,00--2,892,892 11-3
18-12-26 25,002,452,46-0,01 -0,4% --7,252,452,4027 12:06
18-12-26 26,001,982,05-0,07 -3,4% ----1,981,985 16:22
18-12-26 27,001,931,69-- -- ----1,931,9310 6-3
18-12-26 28,001,631,39-- -- ----1,631,6315 10-3
18-12-26 29,001,721,12-- -- --2,001,721,721 24-2
18-12-26 30,000,900,91-0,01 -1,1% ----0,900,896 17:11
18-12-26 32,000,750,61-- -- ----0,750,7520 10-3
18-12-26 34,000,610,40-- -- ----0,610,6135 4-3
18-12-26 35,000,410,33-- -- ----0,410,411 10-3
18-12-26 40,000,140,14-- -- --0,520,140,141 11-3
18-12-26 45,00--0,04-- -- --------0 --
18-12-26 50,000,070,01-- -- ----0,090,073 16-1
18-06-27 10,00--14,86-- -- --------0 --
18-06-27 12,0012,8012,91-- -- ----12,8012,801 28-1
18-06-27 14,0010,3210,98-- -- ----10,3210,321 2-2
18-06-27 16,00--9,16-- -- --------0 --
18-06-27 18,007,607,51+0,09 +1,2% ----7,607,603 12:50
18-06-27 20,006,106,01+0,09 +1,5% ----6,156,106 12:54
18-06-27 22,005,304,75-- -- ----5,355,305 3-3
18-06-27 24,004,703,65-- -- --7,154,704,701 2-3
18-06-27 26,002,992,74-- -- ----3,202,995 10-3
18-06-27 28,002,132,06-- -- ----2,132,131 6-3
18-06-27 30,001,521,52-- -- ----1,521,521 9-3
18-06-27 35,001,220,72-- -- ----1,221,2267 10-2
18-06-27 40,000,550,36-- -- ----0,550,551 10-2
18-06-27 45,00--0,20-- -- --------0 --
18-06-27 50,00--0,12-- -- --------0 --
17-12-27 8,0016,6516,78-0,13 -0,8% ----16,6516,651 10:34
17-12-27 10,0016,0314,86-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,91-- -- ----13,0013,0010 8-1
17-12-27 14,0010,9911,06-0,07 -0,6% ----11,1010,91438 15:32
17-12-27 15,0010,9010,16-- -- 9,70--10,9010,852 10-3
17-12-27 16,0011,859,31-- -- ----11,8511,851 10-2
17-12-27 18,007,607,73-- -- ----7,607,6010 9-3
17-12-27 20,006,456,38-- -- ----6,456,455 9-3
17-12-27 22,006,305,18-- -- ----6,306,303 5-3
17-12-27 24,004,954,15-- -- ----4,954,9520 4-3
17-12-2755025,003,653,68-0,04 -1,1% ----3,653,651 11-3
17-12-27 26,003,293,26+0,03 +0,9% ----3,293,292 10:56
17-12-27 28,002,512,57-- -- ----2,632,512 11-3
17-12-27 30,002,032,03-- -- --3,502,032,032 11-3
17-12-27 35,001,291,14-- -- ----1,291,2910 3-3
17-12-27 40,000,780,66-- -- ----0,840,7811 13-2
17-12-27 45,00--0,40-- -- --------0 --
17-12-275350,000,290,26+0,01 +3,8% ----0,290,291 3-3
15-12-28 8,0014,6516,81-2,16 -12,8% ----14,6514,653 4-12
15-12-28 10,0014,6614,82-0,16 -1,1% ----14,6614,6621 12-3
15-12-28 12,0011,2012,88-1,68 -13,0% ----11,2010,604 4-12
15-12-28 14,0011,4311,14+0,29 +2,6% ----11,4311,331.120 12:35
15-12-28 15,009,9010,38-- -- ----9,909,9012 9-3
15-12-28 16,008,009,63-1,63 -16,9% ----8,008,005 4-12
15-12-28 18,009,528,23-- -- ----9,529,525 18-2
15-12-28 20,008,107,01-- -- ----8,108,101 2-3
15-12-28 22,005,805,91-- -- ----5,805,8040 11-3
15-12-28 24,005,104,99-- -- --10,005,105,107 6-3
15-12-28 25,004,604,56-- -- ----4,604,601 9-3
15-12-28 26,004,774,17-- -- ----4,814,7760 16-2
15-12-28 28,003,423,46-- -- ----3,423,254 11-3
15-12-281.38530,002,852,80+0,06 +2,1% 2,503,902,852,853 14:07
15-12-28 35,002,411,84-- -- ----2,412,411 5-3
15-12-2835340,001,111,22-0,01 -0,8% ----1,111,1140 11-3
15-12-28 45,00--0,85-- -- --------0 --
15-12-28 50,000,600,60-- -- ----0,600,6030 11-3
15-12-28 60,000,300,36-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,81-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,82-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,92-1,32 -10,2% ----11,6011,601 10-12
21-12-29 14,009,8511,36-1,51 -13,3% ----9,859,207 4-12
21-12-29 15,0010,6510,61+0,04 +0,4% ----10,6510,4513 10:53
21-12-29 16,0011,259,93-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,63-- -- ----10,0010,001 11-2
21-12-29 20,007,657,53+0,12 +1,6% ----7,707,6578 12:40
21-12-29 22,007,806,53-- -- ----7,807,803 24-2
21-12-29 24,006,485,68-- -- ----6,486,481 5-3
21-12-29 26,004,804,90-0,10 -2,0% ----4,804,805 17:24
21-12-29 28,004,774,21-- -- ----4,774,771 4-3
21-12-29 30,003,903,62-- -- ----3,903,905 17-2
21-12-29 35,002,552,51-- -- ----2,552,551 10-3
21-12-29 40,001,881,76-- -- ----1,881,881 10-3
21-12-29 45,001,331,25-- -- ----1,331,331 24-2
21-12-29 50,001,190,90-- -- ----1,191,195 5-3
21-12-29 60,000,700,46-- -- ----0,700,702 10-2
20-12-30 8,0016,7716,88-0,11 -0,7% ----16,7716,7710 16:47
20-12-30 10,0016,0015,03-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,56-- -- ----12,9012,8529 5-3
20-12-30 16,0012,1510,16-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,96-- -- ----10,5010,501 11-2
20-12-30 20,007,907,93-- -- 4,00--8,007,903 6-3
20-12-30 22,008,707,03-- -- ----8,708,703 11-2
20-12-30 24,007,856,21-- -- ----7,857,556 10-2
20-12-30 26,005,355,51-- -- ----5,355,351 9-3
20-12-30 28,005,304,64-- -- ----5,305,303 5-3
20-12-30 30,004,824,20-- -- ----4,824,821 17-2
20-12-30 35,003,503,16-- -- ----3,503,501 25-2
20-12-30 40,002,752,38-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,80-- -- ----1,801,801 6-3
20-12-30 50,001,361,39-- -- ----1,361,362 21-1
20-12-30 60,000,900,83-- -- ----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?