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* 27,4127,30+0,11 +0,4% 27,5927,28372.07014:25

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 24.789 (11.649 Calls, 13.140 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 9-11
20-11-26 22,005,355,350,00 0,0% 3,15--5,355,355 9-11
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 9-11
20-11-26 24,003,343,37-0,03 -0,9% ----3,343,342 9-11
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 9-11
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 9-11
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 9-11
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 9-11
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 9-11
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 9-11
18-12-26 27,500,800,85-0,05 -5,9% ----0,830,7742 9-11
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 9-11
18-12-26 29,000,310,33-0,02 -6,1% ----0,310,3134 9-11
18-12-26 29,500,280,22-- -- ----0,300,224 5-11
18-12-268.11530,000,150,150,00 0,0% --0,280,150,15100 9-11
18-12-26 31,000,080,09-0,01 -11,1% ----0,080,0830 9-11
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 9-11
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 9-11
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 9-11
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 9-11
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 9-11
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 9-11
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 9-11
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 9-11
19-03-27 26,002,592,65-0,06 -2,3% ----2,592,591 9-11
19-03-27 27,002,032,04-0,01 -0,5% --2,502,032,0310 9-11
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 9-11
19-03-27 30,000,820,81+0,01 +1,2% ----0,820,8230 9-11
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 9-11
18-06-27 26,003,093,11-0,02 -0,6% ----3,093,094 9-11
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 9-11
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 9-11
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 9-11
17-12-27 20,008,058,12-0,07 -0,9% ----8,058,0530 9-11
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 9-11
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 9-11
17-12-27 35,000,870,88-0,01 -1,1% ----0,870,873 9-11
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 9-11
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 9-11
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 9-11
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 9-11
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
20-12-3011920,009,909,72-0,02 -0,2% ----9,909,901 9-11
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 9-11
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?