Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,3921,92+0,47 +2,1% 22,4121,662.121.40117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 2.698 (1.691 Calls, 1.007 Puts)
Totaal open interest bij opening 38.059 (28.708 Calls, 9.351 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--12,93-- -- --------0 --
15-05-26 10,00--11,93-- -- --------0 --
15-05-26 12,0013,659,93-- -- ----13,6513,654 3-3
15-05-26 14,00--7,93-- -- 8,258,50----0 --
15-05-26 15,00--6,93-- -- --------0 --
15-05-26 16,00--5,94-- -- --------0 --
15-05-26 17,00--4,96-- -- --------0 --
15-05-26 18,004,084,01-- -- ----4,204,0828 29-4
15-05-26 18,50------ -- --------0 --
15-05-26 19,004,633,09-- -- ----4,634,6310 19-3
15-05-26 19,50--2,64-- -- 2,793,24----0 --
15-05-26 20,002,422,21+0,21 +9,5% 2,522,652,422,421 30-4
15-05-26 20,501,481,83-- -- ----2,201,4843 29-4
15-05-26 21,001,751,48+0,27 +18,2% ----1,751,4566 30-4
15-05-26 21,501,171,16+0,01 +0,9% ----1,171,127 30-4
15-05-26 22,001,020,94+0,08 +8,5% ----1,150,8351 30-4
15-05-26 22,500,830,69+0,14 +20,3% --1,150,830,6787 30-4
15-05-26 23,000,600,50+0,10 +20,0% --1,250,600,4562 30-4
15-05-26 23,500,410,38+0,03 +7,9% 0,390,440,410,366 30-4
15-05-26 24,000,310,28+0,03 +10,7% --0,380,310,2334 30-4
15-05-26 24,500,170,22-0,05 -22,7% ----0,170,1533 30-4
15-05-267.77225,000,110,160,00 0,0% ----0,110,115 30-4
15-05-26 25,500,090,12-- -- 0,060,120,090,0855 29-4
15-05-26 26,000,070,08-0,01 -12,5% 0,04--0,080,06130 30-4
15-05-26 26,500,060,060,00 0,0% --0,160,060,0512 30-4
15-05-2628227,000,040,04-0,01 -25,0% --0,210,040,042 30-4
15-05-26 27,500,030,03-- -- --0,070,030,034 27-4
15-05-26 28,000,030,02-- -- ----0,030,035 24-4
15-05-26 28,500,060,01-- -- ----0,060,0520 14-4
15-05-268729,000,050,01-- -- ----0,050,0510 8-4
15-05-26429,500,380,01-- -- ----0,380,381 4-3
15-05-2611630,000,230,02-- -- ----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 6,0017,7515,92+1,83 +11,5% 16,3016,4517,7517,7520 1-9
19-06-26 7,00--14,93-- -- --------0 --
19-06-26 8,00--13,93-- -- --------0 --
19-06-26 9,00--12,93-- -- --------0 --
19-06-26 10,0013,7811,93+1,85 +15,5% 12,3012,4513,7913,7897 1-9
19-06-26 12,0014,589,93-- -- ----14,5814,589 10-2
19-06-26 13,00--8,94-- -- --------0 --
19-06-26 14,009,557,94-- -- ----9,559,5510 30-3
19-06-26 15,00--6,95-- -- 7,157,60----0 --
19-06-26 16,007,595,97-- -- ----7,597,5910 30-3
19-06-26 17,006,004,99+1,01 +20,2% ----6,006,002 25-7
19-06-26 18,003,874,04-- -- 4,374,573,873,871 29-4
19-06-26 19,004,743,09-- -- ----4,744,741 1-4
19-06-26 19,50--2,66-- -- --------0 --
19-06-26 20,002,652,26+0,39 +17,3% ----2,652,651 30-4
19-06-262020,502,851,88+0,38 +20,2% ----2,852,851 28-4
19-06-26 21,001,701,54+0,16 +10,4% ----1,701,7010 30-4
19-06-26 21,501,321,23-- -- 1,461,581,611,3273 29-4
19-06-26 22,001,210,95+0,26 +27,4% ----1,211,0559 30-4
19-06-26 22,500,860,75+0,11 +14,7% ----0,860,7931 30-4
19-06-26 23,000,720,57+0,15 +26,3% ----0,730,5664 30-4
19-06-26 23,500,410,42-- -- ----0,590,4190 29-4
19-06-26 24,000,420,32+0,10 +31,3% 0,370,420,420,32129 30-4
19-06-26 24,500,220,24-- -- ----0,390,22378 29-4
19-06-26 25,000,240,17+0,07 +41,2% 0,230,250,250,2124 30-4
19-06-26 25,500,140,14-- -- 0,150,230,200,14152 29-4
19-06-26 26,000,140,12+0,02 +16,7% 0,020,150,140,1229 30-4
19-06-26 26,500,090,08-- -- ----0,090,0943 29-4
19-06-26 27,000,080,07+0,01 +14,3% 0,080,110,080,0820 30-4
19-06-26 27,500,090,06-- -- ----0,090,091 27-4
19-06-26 28,000,060,05+0,01 +20,0% 0,03--0,060,052 30-4
19-06-26 29,000,120,03-- -- ----0,120,083 17-4
19-06-26 30,000,030,02-- -- ----0,030,0315 23-4
19-06-26 32,000,280,01-- -- ----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 --
17-07-26 8,00------ -- 14,3014,45----0 --
17-07-26 9,00--12,93-- -- --------0 --
17-07-26 10,00--11,93-- -- --------0 --
17-07-26 12,00--9,93-- -- --------0 --
17-07-26 14,00--7,94-- -- 8,308,50----0 --
17-07-26 15,00--6,95-- -- --------0 --
17-07-26 16,00--5,96-- -- --------0 --
17-07-26 17,00--5,00-- -- --------0 --
17-07-26 18,005,304,05-- -- ----5,305,301 28-4
17-07-26 19,00--3,15-- -- 3,393,68----0 --
17-07-26 19,50--2,71-- -- 3,003,22----0 --
17-07-26 20,003,572,34-- -- ----3,573,5710 24-4
17-07-26 20,50--1,98-- -- --------0 --
17-07-26 21,00--1,65-- -- --------0 --
17-07-26 21,501,411,36-- -- 1,551,651,411,4110 29-4
17-07-26 22,001,081,10-0,02 -1,8% ----1,081,085 30-4
17-07-26 22,500,810,92-- -- 1,011,111,120,8160 29-4
17-07-26 23,000,640,73-- -- ----0,640,647 29-4
17-07-26 23,50--0,59-- -- --------0 --
17-07-26 24,00--0,47-- -- --------0 --
17-07-26 24,50--0,37-- -- 0,390,47----0 --
17-07-26 25,000,270,31-- -- ----0,270,275 29-4
17-07-26 25,50--0,25-- -- --------0 --
17-07-26 26,00--0,20-- -- --------0 --
17-07-26 26,500,150,150,00 0,0% 0,130,200,150,1345 30-4
17-07-26 27,00--0,12-- -- --------0 --
17-07-26 27,50--0,09-- -- --------0 --
17-07-26 28,00--0,07-- -- --------0 --
17-07-26 29,00--0,04-- -- 0,020,09----0 --
17-07-26 30,00--0,02-- -- --------0 --
17-07-26 32,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--14,93-- -- --------0 --
18-09-26 8,0016,7213,93+2,79 +20,0% 14,3014,4516,7216,721 10-11
18-09-26 9,00--12,93-- -- --------0 --
18-09-26 10,00--11,93-- -- --------0 --
18-09-26 12,0010,459,93+0,52 +5,2% ----10,4510,4563 4-12
18-09-26 14,0012,807,93-- -- 8,308,5012,8012,8010 2-3
18-09-26 16,009,706,02-- -- ----9,709,706 3-3
18-09-26 17,005,605,10-- -- ----5,605,601 29-4
18-09-26 18,00--4,17-- -- --------0 --
18-09-26 19,00--3,34-- -- --------0 --
18-09-26 20,002,532,61-- -- 2,893,002,532,5340 29-4
18-09-26 21,002,311,99+0,32 +16,1% ----2,312,1711 30-4
18-09-26 22,001,701,47+0,23 +15,6% --1,751,731,5037 30-4
18-09-2624223,001,101,08+0,23 +21,3% ----1,101,101 30-4
18-09-26 24,000,960,78+0,18 +23,1% 0,911,000,960,8671 30-4
18-09-26 25,000,630,56+0,07 +12,5% ----0,630,62103 30-4
18-09-26 26,000,440,39+0,05 +12,8% 0,44--0,440,4415 30-4
18-09-26 27,000,350,28+0,07 +25,0% 0,28--0,350,329 30-4
18-09-26 28,000,260,21-- -- 0,220,290,260,261 29-4
18-09-26 29,000,170,16+0,01 +6,3% 0,150,190,170,172 30-4
18-09-26 30,000,130,12-- -- ----0,130,132 29-4
18-09-26 32,000,190,07-- -- ----0,190,191 25-3
18-09-26 34,000,040,02-- -- 0,010,080,040,041 29-4
18-09-26 35,000,080,02-- -- ----0,080,0758 14-4
18-09-26 40,000,120,01+0,11 +1100,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 7,00------ -- --------0 --
18-12-26 8,0014,1013,95+0,15 +1,1% ----14,1514,102 30-4
18-12-26 9,00--12,95-- -- 13,2013,55----0 --
18-12-26 10,0014,4511,95-- -- 12,2512,5014,4514,4510 21-4
18-12-26 12,0015,559,97-- -- ----15,5514,756 10-2
18-12-2661714,008,107,99+0,44 +5,5% ----8,108,1050 30-4
18-12-26 15,0010,387,04-- -- ----10,3810,3840 17-4
18-12-2628016,008,866,11+0,42 +6,9% ----8,898,86105 21-4
18-12-26 17,00--5,25-- -- --------0 --
18-12-26 18,007,504,41-- -- 4,714,887,507,505 17-4
18-12-26 19,004,123,68-- -- ----4,124,1220 29-4
18-12-26 20,003,053,04+0,01 +0,3% ----3,053,059 30-4
18-12-26 21,002,412,47-- -- ----2,872,3816 29-4
18-12-26 22,002,151,98+0,17 +8,6% ----2,152,129 30-4
18-12-26 23,001,731,55+0,18 +11,6% 1,741,841,781,5811 30-4
18-12-26 24,001,261,22+0,04 +3,3% 1,371,471,261,262 30-4
18-12-263.33025,001,100,96+0,16 +16,7% 1,061,151,101,0019 30-4
18-12-26 26,000,760,74+0,02 +2,7% ----0,760,735 30-4
18-12-26 27,000,640,56+0,08 +14,3% ----0,640,641 30-4
18-12-261.60428,000,500,44+0,08 +18,2% ----0,500,506 30-4
18-12-26 29,000,480,34-- -- ----0,520,484 28-4
18-12-268.02330,000,320,27+0,05 +18,5% ----0,320,2952 30-4
18-12-261.21632,000,330,18+0,03 +16,7% 0,160,240,330,3351 22-4
18-12-26 34,000,260,12-- -- ----0,260,261 14-4
18-12-26 35,000,150,10-- -- --0,450,150,155 23-4
18-12-26 40,000,080,05-- -- ----0,080,081 13-4
18-12-26 45,00--0,03-- -- --------0 --
18-12-26 50,000,010,02-- -- ----0,010,011 9-4
19-03-27 7,00------ -- --------0 --
19-03-27 8,00--13,93-- -- 14,2514,50----0 --
19-03-27 9,00--12,93-- -- --------0 --
19-03-27 10,00--11,93-- -- --------0 --
19-03-27 12,00--9,99-- -- --------0 --
19-03-27 14,00--8,04-- -- 8,308,55----0 --
19-03-27 16,00--6,28-- -- --------0 --
19-03-27 17,00--5,48-- -- --------0 --
19-03-27 18,00--4,75-- -- --------0 --
19-03-27 19,00--4,08-- -- 4,354,52----0 --
19-03-27 20,003,483,47-- -- ----3,653,476 29-4
19-03-27 21,002,802,91-- -- ----2,932,803 29-4
19-03-271622,002,672,40+0,29 +12,1% ----2,672,4551 30-4
19-03-27 23,002,181,97-- -- 2,172,292,182,1820 29-4
19-03-27 24,001,901,63-- -- ----1,901,9010 29-4
19-03-27 25,001,881,33-- -- ----1,881,881 27-4
19-03-27 26,001,161,08+0,08 +7,4% ----1,201,1611 30-4
19-03-27 27,001,270,87-- -- 0,951,061,271,2710 28-4
19-03-27 28,000,720,70+0,02 +2,9% ----0,720,7241 30-4
19-03-27 29,000,600,57+0,03 +5,3% 0,600,720,600,6010 30-4
19-03-27 30,000,800,46-- -- ----0,800,803 23-4
19-03-27 35,000,300,19-- -- ----0,300,301 23-4
19-03-27 40,000,170,09-- -- ----0,170,171 14-4
18-06-27 10,00--11,95-- -- --------0 --
18-06-27 12,0010,009,99+0,01 +0,1% ----10,0010,001 30-4
18-06-27 14,008,308,14-- -- ----8,308,303 29-4
18-06-27 16,006,506,43-- -- 6,706,957,256,502 29-4
18-06-27 18,005,304,96-- -- ----5,305,3011 29-4
18-06-27 20,003,723,71-- -- ----3,723,728 29-4
18-06-27 22,002,982,69+0,29 +10,8% ----2,982,985 30-4
18-06-27 24,002,071,89+0,18 +9,5% 2,052,202,161,9586 30-4
18-06-27 26,001,501,32+0,18 +13,6% ----1,501,3761 30-4
18-06-27 28,000,950,91+0,04 +4,4% 0,981,110,950,9511 30-4
18-06-27 30,000,710,64+0,07 +10,9% ----0,710,719 30-4
18-06-27 35,000,440,29-- -- ----0,440,441 8-4
18-06-27 40,000,250,15-- -- ----0,250,2510 17-4
18-06-27 45,00--0,08-- -- --------0 --
18-06-27 50,00--0,06-- -- --------0 --
17-12-27 8,0015,5013,92-- -- ----15,5015,501 25-3
17-12-27 10,0016,0311,93-- -- ----16,0316,033 16-2
17-12-271212,0013,0010,00+0,41 +4,1% 10,2510,6013,0013,0010 8-1
17-12-27 14,007,858,28-- -- ----7,907,8520 29-4
17-12-27 15,007,857,46+0,39 +5,2% ----7,857,851 30-4
17-12-27 16,006,956,72-- -- 6,857,206,956,9515 29-4
17-12-27 18,007,555,34-- -- ----7,557,502 14-4
17-12-271.97820,004,504,15+0,35 +8,4% ----4,504,3512 30-4
17-12-27 22,003,283,18+0,10 +3,1% ----3,283,244 30-4
17-12-27 24,002,452,39-- -- ----2,702,4583 29-4
17-12-27 25,002,082,10-- -- ----2,252,0082 29-4
17-12-27 26,002,461,79-- -- 1,882,122,462,462 27-4
17-12-27 28,001,341,40-- -- 1,401,631,591,34154 29-4
17-12-27 30,001,001,01-- -- --3,501,251,0013 29-4
17-12-27 35,000,470,54-- -- ----0,470,4714 29-4
17-12-27 40,000,390,29-- -- ----0,390,391 28-4
17-12-27 45,00--0,17-- -- --------0 --
17-12-27 50,000,200,11-- -- ----0,200,202 10-4
15-12-28 8,0014,6513,93+0,72 +5,2% ----14,6514,653 4-12
15-12-28 10,0013,4011,93-- -- ----13,4013,4010 24-4
15-12-28 12,0011,2010,19+1,01 +9,9% 10,1510,8511,2010,604 4-12
15-12-28 14,009,798,66-- -- ----9,909,79450 28-4
15-12-28 15,008,207,90-- -- 7,958,608,208,2020 29-4
15-12-289116,008,007,20+0,42 +5,8% 7,257,908,008,005 4-12
15-12-28 18,006,005,99-- -- 5,75--6,006,001 29-4
15-12-2826920,006,454,97+0,28 +5,6% ----6,456,4519 13-4
15-12-2829022,005,604,04+0,29 +7,2% ----5,605,6048 20-4
15-12-28 24,003,253,28-- -- --10,003,553,2520 29-4
15-12-28 25,003,132,94-- -- ----3,133,1330 29-4
15-12-28 26,002,652,650,00 0,0% ----2,652,651 30-4
15-12-28 28,002,092,16-0,07 -3,2% ----2,092,091 30-4
15-12-28 30,001,901,78-- -- ----1,901,905 29-4
15-12-28 35,001,361,10+0,26 +23,6% 1,10--1,361,3650 30-4
15-12-28 40,000,700,72-- -- ----0,740,706 29-4
15-12-28 45,000,470,59-- -- ----0,520,476 29-4
15-12-28 50,000,540,37-- -- 0,200,510,540,541 10-4
15-12-28 60,000,300,17-- -- 0,040,310,300,301 7-1
21-12-29 8,0017,5013,92-- -- 13,8514,9017,5017,501 10-3
21-12-29 10,0015,9511,92-- -- 11,9012,9015,9515,952 3-3
21-12-29212,0011,6010,23+0,32 +3,1% ----11,6011,601 10-12
21-12-29 14,009,858,90+0,95 +10,7% ----9,859,207 4-12
21-12-29 15,008,408,20+0,20 +2,4% 8,158,958,408,401 30-4
21-12-29 16,008,007,60-- -- ----8,007,8521 29-4
21-12-29 18,0010,006,49-- -- ----10,0010,001 11-2
21-12-291.03820,005,455,58+0,27 +4,8% 5,25--5,555,4523 29-4
21-12-29 22,004,404,72-- -- ----4,404,403 29-4
21-12-29 24,004,173,96+0,21 +5,3% ----4,204,172 30-4
21-12-29 26,003,403,35-- -- ----3,623,40113 29-4
21-12-29 28,003,302,81-- -- 2,743,293,303,302 28-4
21-12-29 30,002,352,41-- -- --2,502,392,3012 29-4
21-12-29 35,001,871,64-- -- 1,542,031,941,873 23-3
21-12-29 40,001,171,16+0,01 +0,9% ----1,171,172 30-4
21-12-29 45,000,800,90-- -- ----0,900,809 29-4
21-12-29 50,000,650,65-- -- ----0,650,653 29-4
21-12-29 60,000,480,45-- -- ----0,480,4830 24-3
20-12-30 8,0014,0013,92+0,08 +0,6% 13,7515,0514,0014,001 30-4
20-12-30 10,0012,0011,92-- -- ----12,0011,957 29-4
20-12-305414,009,109,11+0,36 +4,0% ----9,109,1010 29-4
20-12-30 16,0010,407,90-- -- ----10,4010,401 20-4
20-12-30 18,0010,506,87-- -- 6,707,6510,5010,501 11-2
20-12-30 20,005,955,96-- -- ----5,955,952 29-4
20-12-30 22,005,055,22-- -- ----5,055,0520 29-4
20-12-30 24,004,404,49-- -- ----4,404,3441 29-4
20-12-304526,003,783,89+0,25 +6,4% 3,774,504,103,7831 29-4
20-12-30 28,005,303,38-- -- ----5,305,303 5-3
20-12-30 30,002,902,95-- -- ----3,002,905 29-4
20-12-306635,002,712,13+0,16 +7,5% ----2,712,7111 2-4
20-12-30 40,001,551,59-- -- 0,954,001,751,5515 29-4
20-12-30 45,001,171,21-- -- 1,001,661,271,174 29-4
20-12-301750,000,950,97+0,07 +7,2% 0,731,330,950,951 29-4
20-12-30 60,000,900,57-- -- ----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?