Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,9923,93+0,06 +0,3% 24,0323,751.414.34617:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 6.160 (4.583 Calls, 1.577 Puts)
Totaal open interest bij opening 12.578 (11.809 Calls, 769 Puts)
Call / Put ratio 2,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,14-- -- --------0 --
17-04-26 10,00--13,14-- -- --------0 --
17-04-26 12,00--11,14-- -- --------0 --
17-04-26 14,00--9,14-- -- --------0 --
17-04-26 15,00--8,14-- -- --------0 --
17-04-26 16,00--7,15-- -- --------0 --
17-04-26 17,009,506,15-- -- ----9,509,501 4-3
17-04-26 18,00--5,16-- -- --------0 --
17-04-26 19,00--4,17-- -- --------0 --
17-04-26 19,50--3,68-- -- --------0 --
17-04-26 20,003,563,19-- -- ----3,563,561 30-3
17-04-261620,503,782,70+0,75 +27,8% ----3,783,785 8-4
17-04-26 21,001,792,23-- -- ----1,791,7620 23-3
17-04-26 21,501,421,78-- -- ----1,421,4210 23-3
17-04-26 21,80------ -- --------0 --
17-04-26 22,001,881,35-- -- ----2,021,883 27-3
17-04-26 22,20--1,19-- -- --------0 --
17-04-26 22,40--1,04-- -- --------0 --
17-04-26 22,501,740,96+0,78 +81,3% ----1,741,73401 8-4
17-04-26 22,60--0,89-- -- --------0 --
17-04-26 22,801,050,75-- -- ----1,051,052 7-4
17-04-26 23,001,130,64+0,49 +76,6% ----1,301,1312 8-4
17-04-26 23,20--0,53-- -- --------0 --
17-04-26 23,40--0,43-- -- --------0 --
17-04-26 23,500,890,39+0,50 +128,2% ----0,950,897 8-4
17-04-26 23,600,530,35-- -- ----0,530,533 7-4
17-04-26 23,80--0,28-- -- --------0 --
17-04-26 24,000,530,21+0,32 +152,4% ----0,660,50186 8-4
17-04-26 24,200,350,18+0,17 +94,4% --0,600,500,3517 8-4
17-04-26 24,400,250,13-- -- ----0,250,2526 7-4
17-04-26 24,500,260,12+0,14 +116,7% ----0,330,2550 8-4
17-04-26 24,60------ -- ---------- --
17-04-26 24,80------ -- ---------- --
17-04-26 25,000,120,06+0,06 +100,0% ----0,190,1234 8-4
17-04-26 25,20------ -- ---------- --
17-04-26 25,500,050,03-- -- ----0,050,05170 7-4
17-04-26 26,000,050,01+0,04 +400,0% ----0,050,051.010 8-4
17-04-26 26,500,050,01-- -- ----0,050,055 27-3
17-04-2668727,000,010,010,00 0,0% ----0,040,013 7-4
17-04-269427,500,040,02-- -- ----0,040,042 27-3
17-04-2635528,000,020,020,00 0,0% ----0,020,021 2-4
17-04-261528,500,020,01-- -- ----0,020,023 26-3
17-04-2611929,000,040,01-- -- ----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--14,15-- -- --------0 --
15-05-26 10,00--13,15-- -- --------0 --
15-05-26 12,0013,6511,16-- -- ----13,6513,654 3-3
15-05-26 14,00--9,16-- -- --------0 --
15-05-26 15,00--8,17-- -- --------0 --
15-05-26 16,00--7,17-- -- --------0 --
15-05-26 17,00--6,20-- -- --------0 --
15-05-26 18,00--5,24-- -- --------0 --
15-05-26 19,004,634,32-- -- ----4,634,6310 19-3
15-05-26 19,50--3,87-- -- --------0 --
15-05-26 20,003,673,42-- -- ----3,693,673 31-3
15-05-26 20,502,492,99-- -- ----2,492,498 23-3
15-05-26 21,003,002,57-- -- ----3,003,001 25-3
15-05-26 21,502,332,18-- -- ----2,332,332 7-4
15-05-26 22,001,991,83-- -- ----1,991,995 7-4
15-05-26 22,501,571,50-- -- ----1,571,5714 20-3
15-05-26 23,001,241,20-- -- ----1,441,1711 7-4
15-05-26 23,501,240,95-- -- ----1,241,242 30-3
15-05-26 24,001,030,74+0,29 +39,2% --2,001,201,03123 8-4
15-05-26 24,500,900,57+0,33 +57,9% ----0,900,80406 8-4
15-05-26 25,000,600,42+0,18 +42,9% ----0,760,60160 8-4
15-05-26 25,500,470,31+0,16 +51,6% --0,550,550,4711 8-4
15-05-26 26,000,370,23+0,14 +60,9% ----0,430,331.760 8-4
15-05-26 26,500,250,16+0,09 +56,3% ----0,270,2536 8-4
15-05-26 27,000,220,12-- -- --0,360,220,221 1-4
15-05-26 27,500,190,09-- -- ----0,190,1910 26-3
15-05-26 28,000,090,07-- -- ----0,100,093 31-3
15-05-26 28,500,090,06-- -- ----0,090,091 24-3
15-05-26 29,000,050,04+0,01 +25,0% ----0,050,0510 8-4
15-05-26 29,500,380,03-- -- ----0,380,381 4-3
15-05-26 30,000,230,02-- -- ----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 6,0017,7517,16+0,59 +3,4% ----17,7517,7520 1-9
19-06-26 7,00--16,60-- -- --------0 --
19-06-26 8,00--15,16-- -- --------0 --
19-06-26 9,00--14,17-- -- --------0 --
19-06-26 10,0013,7813,17+0,61 +4,6% ----13,7913,7897 1-9
19-06-26 12,0014,5811,18-- -- ----14,5814,589 10-2
19-06-26 13,00--10,18-- -- --------0 --
19-06-26 14,009,559,19-- -- ----9,559,5510 30-3
19-06-26 15,00--8,20-- -- --------0 --
19-06-26 16,007,597,21-- -- ----7,597,5910 30-3
19-06-26 17,006,006,25-0,25 -4,0% ----6,006,002 25-7
19-06-26 18,005,955,26-- -- ----5,955,953 25-3
19-06-26 19,004,744,34-- -- ----4,744,741 1-4
19-06-26 19,50--3,89-- -- --------0 --
19-06-26 20,003,803,45-- -- ----3,803,714 7-4
19-06-26 20,502,563,04-- -- ----2,582,5619 23-3
19-06-26 21,002,882,63-- -- ----2,882,885 19-3
19-06-264021,502,552,24+0,58 +25,9% ----2,552,5540 1-4
19-06-26 22,002,541,91+0,63 +33,0% ----2,542,5040 8-4
19-06-26 22,501,901,58-- -- ----1,901,9010 1-4
19-06-26 23,001,501,31-- -- ----1,501,4823 31-3
19-06-26 23,501,171,06-- -- ----1,171,17104 2-4
19-06-26 24,001,170,85+0,32 +37,6% ----1,251,172 8-4
19-06-26 24,500,720,67-- -- ----0,800,72254 7-4
19-06-26 25,000,830,53+0,30 +56,6% --0,810,830,8122 8-4
19-06-26 25,500,590,42+0,17 +40,5% --0,650,650,5926 8-4
19-06-26 26,000,470,33+0,14 +42,4% 0,100,450,480,4720 8-4
19-06-26 26,500,330,26-- -- ----0,330,331 7-4
19-06-26 27,000,300,21+0,09 +42,9% --0,300,300,303 8-4
19-06-26 28,000,140,13-- -- 0,03--0,140,1415 7-4
19-06-26 29,000,110,08+0,03 +37,5% ----0,110,115 8-4
19-06-26 30,000,050,05-- -- ----0,050,0537 7-4
19-06-26 32,000,280,02-- -- ----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 --
18-09-26 7,00--16,15-- -- --------0 --
18-09-26 8,0016,7215,15+1,57 +10,4% ----16,7216,721 10-11
18-09-26 9,00--14,15-- -- --------0 --
18-09-26 10,00--13,15-- -- --------0 --
18-09-26 12,0010,4511,16-0,71 -6,4% ----10,4510,4563 4-12
18-09-26 14,0012,809,17-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,23-- -- ----9,709,706 3-3
18-09-26 17,00--6,31-- -- --------0 --
18-09-26 18,00--5,39-- -- --------0 --
18-09-26 19,00--4,53-- -- --------0 --
18-09-26 20,004,293,72-- -- ----4,294,1011 1-4
18-09-26 21,002,502,99-- -- ----2,502,509 23-3
18-09-26 22,002,902,36+0,54 +22,9% ----3,102,9012 8-4
18-09-26 23,001,931,83-- -- ----1,931,935 2-4
18-09-26 24,001,841,40+0,44 +31,4% ----1,841,842 8-4
18-09-26 25,001,181,05-- -- ----1,181,181 2-4
18-09-26 26,001,020,78+0,24 +30,8% --1,051,031,0212 8-4
18-09-26 27,000,680,57-- -- 0,700,800,680,681 31-3
18-09-26 28,000,550,43+0,12 +27,9% --0,650,550,552 8-4
18-09-26 29,000,380,32-- -- ----0,380,382 24-3
18-09-26 30,000,340,23-- -- ----0,340,341 26-3
18-09-26 32,000,190,13-- -- ----0,190,191 25-3
18-09-26 34,000,120,08+0,04 +50,0% ----0,120,121 8-4
18-09-26 35,000,150,06+0,09 +150,0% ----0,150,1561 8-4
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 8,0018,4015,15-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,16-- -- --------0 --
18-12-26 10,0015,6513,18-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,18-- -- ----15,5514,756 10-2
18-12-26 14,009,309,23-- -- ----9,309,301 20-3
18-12-26 15,0011,158,28-- -- ----11,1511,152 3-3
18-12-26 16,007,307,36-- -- ----7,307,202 20-3
18-12-26 17,00--6,44-- -- --------0 --
18-12-26 18,008,555,62-- -- ----8,558,551 2-3
18-12-26 19,00--4,81-- -- --------0 --
18-12-26 20,004,514,08-- -- ----4,514,392 7-4
18-12-2622021,003,513,43+0,49 +14,3% ----3,513,5125 2-4
18-12-26 22,003,262,85-- -- ----3,263,1821 30-3
18-12-26 23,002,902,36+0,54 +22,9% ----2,902,903 8-4
18-12-265.62924,002,341,91+0,32 +16,8% ----2,392,3416 8-4
18-12-26 25,002,011,55+0,46 +29,7% --7,252,012,004 8-4
18-12-26 26,001,521,24+0,28 +22,6% --2,001,521,5212 8-4
18-12-26 27,001,240,97+0,27 +27,8% ----1,241,2216 8-4
18-12-26 28,001,000,77+0,23 +29,9% ----1,000,9632 8-4
18-12-26 29,000,750,61+0,14 +23,0% ----0,750,752 8-4
18-12-26 30,000,600,48+0,12 +25,0% ----0,600,587 8-4
18-12-26 32,000,420,30-- -- ----0,420,423 19-3
18-12-26 34,000,350,20-- -- ----0,350,3525 17-3
18-12-26 35,000,200,16+0,04 +25,0% --0,450,200,201 8-4
18-12-26 40,000,070,06-- -- ----0,070,071 7-4
18-12-26 45,00--0,02-- -- --------0 --
18-12-2670350,000,070,02-- -- ----0,090,073 16-1
19-03-27 8,00--15,15-- -- --------0 --
19-03-27 9,00--14,15-- -- --------0 --
19-03-27 10,00--13,15-- -- --------0 --
19-03-27 12,00--11,18-- -- --------0 --
19-03-27 14,00--9,28-- -- --------0 --
19-03-27 16,00--7,49-- -- --------0 --
19-03-27 17,00--6,67-- -- --------0 --
19-03-27 18,00--5,87-- -- --------0 --
19-03-27 19,00--5,18-- -- --------0 --
19-03-27 20,00--4,51-- -- --------0 --
19-03-27 21,004,303,87-- -- ----4,304,301 1-4
19-03-27 22,003,673,31-- -- ----3,673,6710 30-3
19-03-27 23,002,912,80-- -- ----2,912,911 2-4
19-03-27 24,00--2,37-- -- --------0 --
19-03-27 25,002,401,99+0,41 +20,6% ----2,402,402 8-4
19-03-27 26,00--1,66-- -- --------0 --
19-03-27 27,001,581,37-- -- ----1,581,581 30-3
19-03-27 28,001,371,12+0,25 +22,3% ----1,371,372 8-4
19-03-27 30,000,900,76-- -- --1,050,900,902 1-4
19-03-27 35,000,320,31-- -- ----0,320,322 25-3
19-03-27 40,00--0,14-- -- --------0 --
18-06-27 10,00--13,18-- -- --------0 --
18-06-27112,0012,8011,23+0,75 +6,7% ----12,8012,801 28-1
18-06-27 14,009,719,36-- -- ----9,719,713 30-3
18-06-27 16,006,807,64-- -- ----6,806,802 23-3
18-06-27 18,006,756,10+0,65 +10,7% ----6,806,756 8-4
18-06-27 20,005,354,75+0,60 +12,6% ----5,355,353 8-4
18-06-27 22,004,143,58-- -- ----4,223,9710 26-3
18-06-27 24,002,812,64-- -- ----2,812,8110 7-4
18-06-27 26,002,301,91+0,39 +20,4% --2,502,302,2812 8-4
18-06-27 28,001,281,37-- -- ----1,281,283 23-3
18-06-27 30,001,200,98-- -- ----1,201,201 25-3
18-06-2717035,000,440,45+0,03 +6,7% ----0,440,441 8-4
18-06-27 40,000,550,23-- -- ----0,550,551 10-2
18-06-27 45,00--0,11-- -- --------0 --
18-06-27 50,00--0,05-- -- --------0 --
17-12-27 8,0015,5015,15-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,15-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,21-- -- ----13,0013,0010 8-1
17-12-27 14,009,609,46-- -- ----9,709,602 19-3
17-12-27 15,008,808,62-- -- ----8,808,002 23-3
17-12-27 16,008,007,82-- -- ----8,008,001 19-3
17-12-2782918,007,606,38+0,56 +8,8% ----7,607,6010 9-3
17-12-27 20,005,705,14-- -- ----5,705,70150 27-3
17-12-27 22,004,204,05-- -- ----4,204,202 31-3
17-12-271.60024,003,803,14+0,37 +11,8% ----3,803,504 8-4
17-12-27 25,003,202,76-- -- ----3,203,2010 1-4
17-12-27 26,002,832,44+0,39 +16,0% ----2,852,8316 8-4
17-12-27 28,002,241,88+0,36 +19,1% ----2,242,241 8-4
17-12-27 30,001,731,45+0,28 +19,3% --3,501,731,735 8-4
17-12-27 35,000,900,76-- -- ----0,900,9010 26-3
17-12-27 40,000,480,44+0,04 +9,1% ----0,480,481 8-4
17-12-27 45,00--0,26-- -- --------0 --
17-12-27 50,000,290,15-- -- ----0,290,291 3-3
15-12-28 8,0014,6515,15-0,50 -3,3% ----14,6514,653 4-12
15-12-28 10,0014,6613,15-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,30-0,10 -0,9% ----11,2010,604 4-12
15-12-28 14,0010,329,79-- -- ----10,3210,321 7-4
15-12-28 15,009,909,02-- -- ----9,909,9012 9-3
15-12-28 16,008,008,33-0,33 -4,0% ----8,008,005 4-12
15-12-28 18,009,527,01-- -- ----9,529,525 18-2
15-12-28 20,008,105,89-- -- ----8,108,101 2-3
15-12-28 22,005,154,88-- -- ----5,155,064 7-4
15-12-28 24,004,184,05-- -- --10,004,184,156 19-3
15-12-28 25,004,183,67-- -- ----4,184,0447 26-3
15-12-28 26,003,573,32-- -- 2,905,503,573,5539 7-4
15-12-28 28,002,912,80-- -- ----2,912,9111 2-4
15-12-28 30,002,502,36-- -- ----2,502,501 19-3
15-12-28 35,001,551,54-- -- ----1,551,551 30-3
15-12-28 40,001,001,00-- -- ----1,001,001 24-3
15-12-28 45,00--0,66-- -- --------0 --
15-12-28 50,000,480,44-- -- ----0,480,481 23-3
15-12-28 60,000,300,20-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,15-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,16-- -- ----15,9515,952 3-3
21-12-29 12,0011,6011,22+0,38 +3,4% ----11,6011,601 10-12
21-12-29 14,009,859,76+0,09 +0,9% ----9,859,207 4-12
21-12-29 15,0010,659,14-- -- ----10,6510,4513 12-3
21-12-29 16,0011,258,58-- -- ----11,2511,251 23-2
21-12-29 18,0010,007,44-- -- ----10,0010,001 11-2
21-12-29 20,006,606,39-- -- ----6,606,603 7-4
21-12-29 22,004,805,50-- -- ----4,804,801 23-3
21-12-29 24,004,954,74-- -- ----5,104,9520 30-3
21-12-29 26,004,004,02-- -- ----4,004,001 7-4
21-12-29 28,003,563,41-- -- ----3,563,5620 2-4
21-12-29 30,003,122,93+0,19 +6,5% ----3,123,121 8-4
21-12-29 35,001,872,04-- -- ----1,941,873 23-3
21-12-29 40,001,471,44-- -- ----1,471,476 2-4
21-12-29 45,001,101,04-- -- ----1,101,101 19-3
21-12-29 50,001,190,78-- -- ----1,191,195 5-3
21-12-29 60,000,480,44-- -- ----0,480,4830 24-3
20-12-30 8,0015,3515,14-- -- ----15,3515,351 2-4
20-12-30 10,0016,0013,15-- -- ----16,0016,002 3-3
20-12-302914,0012,859,88+0,84 +8,5% ----12,9012,8529 5-3
20-12-30 16,0012,158,78-- -- ----12,1512,152 27-2
20-12-30 18,0010,507,81-- -- ----10,5010,501 11-2
20-12-30 20,007,906,84-- -- ----8,007,903 6-3
20-12-30 22,008,706,00-- -- ----8,708,703 11-2
20-12-30 24,005,855,28-- -- ----5,855,7555 27-3
20-12-30 26,004,804,62-- -- ----4,804,801 31-3
20-12-30 28,005,303,99-- -- ----5,305,303 5-3
20-12-30 30,004,823,53-- -- ----4,824,821 17-2
20-12-30 35,002,712,62-- -- ----2,712,7111 2-4
20-12-30 40,002,751,97-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,50-- -- ----1,801,801 6-3
20-12-30 50,001,121,14-- -- ----1,121,125 23-3
20-12-30 60,000,900,69-- -- ----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?