Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,4823,72-0,24 -1,0% 23,8623,351.065.87617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 3.242 (2.898 Calls, 344 Puts)
Totaal open interest bij opening 14.579 (10.799 Calls, 3.780 Puts)
Call / Put ratio 8,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,78-- -- --------0 --
17-04-26 10,00--13,78-- -- --------0 --
17-04-26 12,00--11,79-- -- --------0 --
17-04-26 14,00--9,79-- -- --------0 --
17-04-26 15,00--8,79-- -- --------0 --
17-04-26 16,00--7,79-- -- --------0 --
17-04-26 17,009,506,80-- -- ----9,509,501 4-3
17-04-26 18,00--5,80-- -- --------0 --
17-04-26 19,00--4,82-- -- --------0 --
17-04-26 19,50--4,34-- -- --------0 --
17-04-26 20,005,333,86-- -- ----5,335,333 10-3
17-04-26 20,50--3,39-- -- --------0 --
17-04-26 21,001,792,93-- -- ----1,791,7620 23-3
17-04-26 21,501,422,47-- -- ----1,421,4210 23-3
17-04-26 22,000,942,04-- -- ----1,070,9411 23-3
17-04-26 22,501,661,64+0,02 +1,2% ----1,661,662 26-3
17-04-261.32623,001,361,27-0,04 -3,1% ----1,361,368 26-3
17-04-26 23,500,790,95-0,16 -16,8% ----0,790,795 26-3
17-04-26 24,000,660,68-0,02 -2,9% ----0,730,5835 26-3
17-04-26 24,500,470,46+0,01 +2,2% ----0,470,4430 26-3
17-04-26 25,000,320,30+0,02 +6,7% --0,330,320,2476 26-3
17-04-26 25,500,180,20-0,02 -10,0% --0,420,180,1715 26-3
17-04-26 26,000,100,12-0,02 -16,7% ----0,100,0855 26-3
17-04-26 26,500,070,070,00 0,0% ----0,070,0750 26-3
17-04-26 27,000,040,04-- -- ----0,040,042 24-3
17-04-26 27,500,030,02-- -- ----0,030,031 25-3
17-04-26 28,000,020,01+0,01 +100,0% ----0,020,021 26-3
17-04-26 28,500,020,01+0,01 +100,0% ----0,020,023 26-3
17-04-26 29,000,040,01-- -- ----0,040,0420 13-3
17-04-26629,500,210,01-- -- ----0,210,211 26-2
17-04-262830,000,070,01-- -- ----0,070,078 5-3
17-04-263132,000,050,01-- -- ----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 9,00--14,80-- -- --------0 --
15-05-26 10,00--13,80-- -- --------0 --
15-05-26412,0013,6511,81-0,04 -0,3% ----13,6513,654 3-3
15-05-26 14,00--9,81-- -- --------0 --
15-05-26 15,00--8,82-- -- --------0 --
15-05-26 16,00--7,83-- -- --------0 --
15-05-26 17,00--6,86-- -- --------0 --
15-05-26 18,00--5,90-- -- --------0 --
15-05-26 19,004,634,97-- -- ----4,634,6310 19-3
15-05-26 19,50--4,51-- -- --------0 --
15-05-26 20,003,524,06-- -- ----3,573,5240 23-3
15-05-26 20,502,493,62-- -- ----2,492,498 23-3
15-05-26 21,003,003,21-- -- ----3,003,001 25-3
15-05-26 21,50--2,80-- -- --------0 --
15-05-26 22,002,132,42-- -- ----2,132,132 19-3
15-05-26 22,501,572,06-- -- ----1,571,5714 20-3
15-05-26 23,001,611,73-- -- ----1,611,611 25-3
15-05-26 23,501,331,44-- -- ----1,331,331 25-3
15-05-26 24,001,051,17-- -- ----1,111,034 25-3
15-05-26 24,500,740,93-- -- ----0,740,7230 24-3
15-05-26 25,000,710,74-0,03 -4,1% ----0,750,66123 26-3
15-05-26 25,500,570,570,00 0,0% ----0,570,5422 26-3
15-05-2691526,000,460,44-0,02 -4,5% ----0,460,40325 26-3
15-05-26 26,500,330,34-- -- ----0,330,331 25-3
15-05-26 27,000,250,26-- -- ----0,250,255 25-3
15-05-26 27,500,190,190,00 0,0% ----0,190,1910 26-3
15-05-26 28,000,090,16-- -- ----0,090,092 24-3
15-05-26 28,500,090,12-- -- ----0,090,091 24-3
15-05-26 29,000,190,09-- -- --0,780,190,1915 13-3
15-05-26 29,500,380,07-- -- ----0,380,381 4-3
15-05-26 30,000,230,06-- -- ----0,230,205 10-3
15-05-26 32,000,090,02-- -- ----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 --
19-06-26206,0017,7517,79-0,05 -0,3% ----17,7517,7520 1-9
19-06-26 7,00--16,79-- -- --------0 --
19-06-26 8,00--15,80-- -- --------0 --
19-06-26 9,00--14,80-- -- --------0 --
19-06-26 10,0013,7813,80-0,02 -0,1% ----13,7913,7897 1-9
19-06-26 12,0014,5811,81-- -- ----14,5814,589 10-2
19-06-26 13,00--10,81-- -- --------0 --
19-06-26 14,006,959,82-2,87 -29,2% ----6,956,953 24-6
19-06-26 15,00--8,83-- -- --------0 --
19-06-26 16,006,457,85-- -- ----6,456,451 23-3
19-06-26 17,006,006,88-0,88 -12,8% ----6,006,002 25-7
19-06-26 18,005,955,93-- -- ----5,955,953 25-3
19-06-26 19,004,754,99-- -- ----4,754,75217 5-1
19-06-26 19,50--4,54-- -- --------0 --
19-06-261.31920,003,704,10-0,04 -1,0% ----3,703,702 23-3
19-06-26 20,502,563,67-- -- ----2,582,5619 23-3
19-06-26 21,002,883,26-- -- ----2,882,885 19-3
19-06-26 21,50--2,86-- -- --------0 --
19-06-2682522,002,202,49-0,04 -1,6% ----2,202,205 20-3
19-06-26 22,501,972,13-- -- ----1,971,9720 25-3
19-06-26 23,001,531,83-- -- ----1,531,531 24-3
19-06-26 23,501,581,52+0,06 +3,9% ----1,581,582 26-3
19-06-26 24,001,151,27-0,12 -9,4% ----1,151,153 26-3
19-06-26 24,500,981,05-- -- ----0,980,983 25-3
19-06-26 25,000,860,860,00 0,0% ----0,860,803 26-3
19-06-26 25,500,610,70-- -- ----0,610,612 25-3
19-06-26 26,000,570,56+0,01 +1,8% ----0,570,571 26-3
19-06-26 26,50------ -- ---------- --
19-06-26 27,000,360,360,00 0,0% --0,600,360,366 26-3
19-06-26 28,000,200,23-- -- 0,19--0,220,202 25-3
19-06-26 29,000,140,15-0,01 -6,7% ----0,140,1410 26-3
19-06-26 30,000,080,10-- -- ----0,100,0838 25-3
19-06-26 32,000,280,04-- -- ----0,280,282 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-26 35,000,070,01-- -- ----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 --
18-09-26 7,00--16,79-- -- --------0 --
18-09-26 8,0016,7215,80+0,92 +5,8% ----16,7216,721 10-11
18-09-26 9,00--14,80-- -- --------0 --
18-09-26 10,00--13,80-- -- --------0 --
18-09-26 12,0010,4511,81-1,36 -11,5% ----10,4510,4563 4-12
18-09-26 14,0012,809,82-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,85-- -- ----9,709,706 3-3
18-09-26 17,00--6,91-- -- --------0 --
18-09-26 18,00--6,02-- -- --------0 --
18-09-26 19,00--5,17-- -- --------0 --
18-09-26 20,003,844,34-- -- ----3,843,834 24-3
18-09-26 21,002,503,58-- -- ----2,502,509 23-3
18-09-26 22,002,032,90-- -- ----2,031,9912 23-3
18-09-26 23,002,232,32-0,09 -3,9% ----2,232,234 26-3
18-09-26 24,001,721,82-- -- ----1,721,705 25-3
18-09-26 25,001,141,41-- -- ----1,141,141 24-3
18-09-26 26,001,051,09-0,04 -3,7% ----1,051,003 26-3
18-09-26 27,000,740,83-- -- 0,70--0,740,741 25-3
18-09-26 28,000,620,63-0,01 -1,6% --0,650,620,621 26-3
18-09-26 29,000,380,48-- -- ----0,380,382 24-3
18-09-26 30,000,340,35-0,01 -2,9% ----0,340,341 26-3
18-09-26 32,000,190,21-- -- ----0,190,191 25-3
18-09-26 34,000,160,14-- -- ----0,160,161 16-3
18-09-26 35,000,090,11-- -- ----0,090,0910 24-3
18-09-26 40,000,120,03+0,09 +300,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4015,80-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,81-- -- --------0 --
18-12-26 10,0015,6513,81-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,81-- -- ----15,5514,756 10-2
18-12-2661714,009,309,86+0,01 +0,1% ----9,309,301 20-3
18-12-26 15,0011,158,91-- -- ----11,1511,152 3-3
18-12-26 16,007,307,97-- -- ----7,307,202 20-3
18-12-26 17,00--7,10-- -- --------0 --
18-12-26 18,008,556,24-- -- ----8,558,551 2-3
18-12-26 19,00--5,42-- -- --------0 --
18-12-26 20,004,504,71-0,21 -4,5% ----4,504,501 26-3
18-12-26 21,003,894,01-- -- ----3,893,8925 19-3
18-12-26 22,003,103,39-- -- ----3,103,1012 19-3
18-12-26 23,002,682,86-0,18 -6,3% ----2,682,682 26-3
18-12-26 24,002,282,37-0,09 -3,8% ----2,282,282 26-3
18-12-26 25,001,681,96-- -- --7,251,761,6512 24-3
18-12-26 26,001,531,61-0,08 -5,0% ----1,531,532 26-3
18-12-2622027,001,151,30-0,02 -1,5% ----1,151,107 24-3
18-12-26 28,001,011,06-0,05 -4,7% ----1,011,016 26-3
18-12-2688529,000,830,84-0,01 -1,2% ----0,830,834 25-3
18-12-26 30,000,680,67+0,01 +1,5% ----0,680,686 26-3
18-12-26 32,000,420,45-- -- ----0,420,423 19-3
18-12-26 34,000,350,30-- -- ----0,350,3525 17-3
18-12-26 35,000,250,250,00 0,0% --0,450,250,251 26-3
18-12-26 40,000,140,10-- -- ----0,140,141 11-3
18-12-26 45,00--0,03-- -- --------0 --
18-12-26 50,000,070,01-- -- ----0,090,073 16-1
19-03-27 8,00--15,80-- -- --------0 --
19-03-27 9,00--14,80-- -- --------0 --
19-03-27 10,00--13,81-- -- --------0 --
19-03-27 12,00--11,88-- -- --------0 --
19-03-27 14,00--9,93-- -- --------0 --
19-03-27 16,00--8,15-- -- --------0 --
19-03-27 17,00--7,29-- -- --------0 --
19-03-27 18,00--6,51-- -- --------0 --
19-03-27 19,00--5,75-- -- --------0 --
19-03-27 20,00--5,06-- -- --------0 --
19-03-27 21,00--4,40-- -- --------0 --
19-03-27 22,00--3,82-- -- --------0 --
19-03-27 23,00--3,29-- -- --------0 --
19-03-27 24,00--2,79-- -- --------0 --
19-03-27 25,00--2,40-- -- --------0 --
19-03-27 26,00--2,02-- -- --------0 --
19-03-27 27,00--1,71-- -- --------0 --
19-03-27 28,001,451,42+0,03 +2,1% ----1,451,4011 26-3
19-03-27 30,00--0,98-- -- --1,05----0 --
19-03-27 35,000,320,41-- -- ----0,320,322 25-3
19-03-27 40,00--0,16-- -- --------0 --
18-06-27 10,00--13,81-- -- --------0 --
18-06-27 12,0012,8011,86-- -- ----12,8012,801 28-1
18-06-27 14,008,659,95-- -- ----8,658,652 23-3
18-06-27 16,006,808,24-- -- ----6,806,802 23-3
18-06-27 18,007,606,68-- -- ----7,607,603 12-3
18-06-27 20,004,255,29-- -- ----4,254,251 23-3
18-06-27 22,004,144,11+0,03 +0,7% ----4,223,9710 26-3
18-06-27 24,003,133,11-- -- ----3,133,089 25-3
18-06-27 26,002,202,31-- -- ----2,242,2072 25-3
18-06-27 28,001,281,69-- -- ----1,281,283 23-3
18-06-27 30,001,201,24-- -- ----1,201,201 25-3
18-06-27 35,000,450,58-- -- ----0,450,451 23-3
18-06-27 40,000,550,30-- -- ----0,550,551 10-2
18-06-27 45,00--0,17-- -- --------0 --
18-06-27 50,00--0,08-- -- --------0 --
17-12-27 8,0015,5015,80-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,84-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,91-- -- ----13,0013,0010 8-1
17-12-272.73814,009,6010,10-0,03 -0,3% ----9,709,602 19-3
17-12-27 15,008,809,24-- -- ----8,808,002 23-3
17-12-27 16,008,008,44-- -- ----8,008,001 19-3
17-12-27 18,007,606,98-- -- ----7,607,6010 9-3
17-12-27 20,005,605,66-- -- ----5,605,602 19-3
17-12-27 22,006,304,54-- -- ----6,306,303 5-3
17-12-27 24,003,553,61-- -- ----3,553,554 25-3
17-12-27 25,002,573,21-- -- ----2,572,5710 23-3
17-12-27 26,002,872,84+0,03 +1,1% ----2,872,871 26-3
17-12-27 28,001,942,22-- -- ----1,941,943 24-3
17-12-27 30,001,651,77-0,12 -6,8% --3,501,651,652.000 26-3
17-12-27 35,000,900,95-0,05 -5,3% ----0,900,9010 26-3
17-12-2728840,000,580,55-0,01 -1,8% ----0,580,5814 19-3
17-12-27 45,00--0,34-- -- --------0 --
17-12-27 50,000,290,19-- -- ----0,290,291 3-3
15-12-28 8,0014,6515,79-1,14 -7,2% ----14,6514,653 4-12
15-12-28 10,0014,6613,80-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,92-0,72 -6,0% ----11,2010,604 4-12
15-12-28 14,009,8810,42-- -- ----9,889,88100 24-3
15-12-28 15,009,909,64-- -- ----9,909,9012 9-3
15-12-28 16,008,008,88-0,88 -9,9% ----8,008,005 4-12
15-12-28 18,009,527,58-- -- ----9,529,525 18-2
15-12-28 20,008,106,44-- -- ----8,108,101 2-3
15-12-28 22,005,655,37-- -- ----5,655,652 16-3
15-12-28 24,004,184,52-- -- --10,004,184,156 19-3
15-12-28 25,004,184,13+0,05 +1,2% ----4,184,0447 26-3
15-12-28 26,003,693,75-- -- 2,90--3,693,6912 25-3
15-12-28 28,003,103,11-- -- ----3,103,101 25-3
15-12-28 30,002,502,59-- -- ----2,502,501 19-3
15-12-28 35,001,601,68-- -- ----1,601,601 25-3
15-12-2834340,001,001,11-0,01 -0,9% ----1,001,001 24-3
15-12-28 45,00--0,72-- -- --------0 --
15-12-28 50,000,480,48-- -- ----0,480,481 23-3
15-12-28 60,000,300,22-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,79-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,83-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,10-0,50 -4,1% ----11,6011,601 10-12
21-12-29 14,009,8510,54-0,69 -6,5% ----9,859,207 4-12
21-12-29 15,0010,659,84-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,18-- -- ----11,2511,251 23-2
21-12-29 18,0010,007,97-- -- ----10,0010,001 11-2
21-12-29 20,007,656,94-- -- ----7,707,6578 12-3
21-12-29 22,004,806,00-- -- ----4,804,801 23-3
21-12-29 24,004,985,17-- -- ----4,984,981 19-3
21-12-29 26,004,094,44-- -- ----4,094,0915 24-3
21-12-29 28,004,773,79-- -- ----4,774,771 4-3
21-12-29 30,002,953,27-- -- --3,252,952,9545 24-3
21-12-29 35,001,872,42-- -- ----1,941,873 23-3
21-12-29 40,001,501,75-- -- ----1,601,509 19-3
21-12-29 45,001,101,29-- -- ----1,101,101 19-3
21-12-29 50,001,190,95-- -- ----1,191,195 5-3
21-12-29 60,000,480,52-- -- ----0,480,4830 24-3
20-12-30 8,0015,6015,80-0,20 -1,3% ----15,6515,604 26-3
20-12-30 10,0016,0013,80-- -- ----16,0016,002 3-3
20-12-30 14,0012,8510,72-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,41-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,32-- -- ----10,5010,501 11-2
20-12-30 20,007,906,92-- -- 4,00--8,007,903 6-3
20-12-30 22,008,706,45-- -- ----8,708,703 11-2
20-12-30 24,005,255,70-- -- ----5,255,251 24-3
20-12-30 26,004,905,00-0,10 -2,0% ----4,904,901 26-3
20-12-3010328,005,304,37+0,03 +0,7% ----5,305,303 5-3
20-12-30 30,004,823,80-- -- ----4,824,821 17-2
20-12-30 35,003,502,82-- -- ----3,503,501 25-2
20-12-30 40,002,752,11-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,59-- -- ----1,801,801 6-3
20-12-30 50,001,121,20-- -- ----1,121,125 23-3
20-12-30 60,000,900,73-- -- ----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?