Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,6123,71-0,10 -0,4% 23,6323,4768.88409:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 1.367 (857 Calls, 510 Puts)
Totaal open interest bij opening 7.564 (4.838 Calls, 2.726 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--15,21-- -- --------0 --
15-05-26 10,00--14,21-- -- --------0 --
15-05-26 12,0013,6512,22-- -- ----13,6513,654 3-3
15-05-26 14,00--10,22-- -- --------0 --
15-05-26 15,00--9,22-- -- --------0 --
15-05-26 16,00--8,23-- -- --------0 --
15-05-26 17,00--7,23-- -- --------0 --
15-05-26 18,00--6,26-- -- --------0 --
15-05-26 19,004,635,26-- -- ----4,634,6310 19-3
15-05-26 19,50--4,78-- -- --------0 --
15-05-26 20,005,324,29-- -- ----5,325,321 17-4
15-05-26 20,502,493,83-- -- ----2,492,498 23-3
15-05-26 21,003,073,36-- -- ----3,073,073 9-4
15-05-26 21,503,002,91-- -- ----3,003,002 22-4
15-05-26 22,001,992,49-- -- ----1,991,995 7-4
15-05-26 22,501,932,07-0,14 -6,8% ----1,931,9324 23-4
15-05-26 23,001,681,70-- -- ----1,721,683 22-4
15-05-26 23,501,151,35-0,20 -14,8% ----1,151,152 11:49
15-05-26 24,000,881,03-0,15 -14,6% --2,000,900,8727 14:24
15-05-26 24,500,590,77-0,18 -23,4% ----0,670,5924 15:19
15-05-26 25,000,460,56-0,10 -17,9% ----0,470,4628 14:04
15-05-2633225,500,330,40-0,07 -17,5% --0,350,330,328 14:14
15-05-26 26,000,220,28-0,06 -21,4% 0,10--0,250,223 14:11
15-05-26 26,500,140,18-0,04 -22,2% --0,160,140,142 14:44
15-05-26 27,000,090,12-0,03 -25,0% --0,210,090,096 10:54
15-05-26 27,500,120,09-- -- ----0,140,1255 20-4
15-05-26 28,000,150,06-- -- ----0,150,1550 17-4
15-05-26 28,500,060,04-- -- ----0,060,0520 14-4
15-05-26 29,000,050,03-- -- ----0,050,0510 8-4
15-05-26 29,500,380,02-- -- ----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 6,0017,7518,21-0,46 -2,5% ----17,7517,7520 1-9
19-06-26 7,00--17,21-- -- --------0 --
19-06-26 8,00--16,21-- -- --------0 --
19-06-26 9,00--15,21-- -- --------0 --
19-06-26 10,0013,7814,21-0,43 -3,0% ----13,7913,7897 1-9
19-06-26 12,0014,5812,21-- -- ----14,5814,589 10-2
19-06-26 13,00--11,22-- -- --------0 --
19-06-26 14,009,5510,22-- -- ----9,559,5510 30-3
19-06-26 15,00--9,22-- -- --------0 --
19-06-26 16,007,598,22-- -- ----7,597,5910 30-3
19-06-26 17,006,007,22-1,22 -16,9% ----6,006,002 25-7
19-06-26 18,005,956,23-- -- ----5,955,953 25-3
19-06-26 19,004,745,28-- -- ----4,744,741 1-4
19-06-26 19,50--4,80-- -- --------0 --
19-06-26 20,005,394,31-- -- ----5,395,391 17-4
19-06-26 20,502,563,85-- -- ----2,582,5619 23-3
19-06-26 21,002,883,40-- -- ----2,882,885 19-3
19-06-26 21,502,552,95-- -- ----2,552,5540 1-4
19-06-26 22,003,102,53-- -- ----3,103,101 21-4
19-06-26 22,501,902,14-- -- ----1,901,9010 1-4
19-06-26 23,001,591,77-0,18 -10,2% ----1,601,5925 23-4
19-06-26 23,501,771,44-- -- ----1,791,7067 17-4
19-06-26 24,000,941,14-0,20 -17,5% ----0,980,9316 14:43
19-06-26 24,500,730,88-0,15 -17,0% ----0,730,731 14:13
19-06-26 25,000,560,67-0,11 -16,4% 0,45--0,590,5645 14:33
19-06-26 25,500,380,50-0,12 -24,0% 0,341,500,410,38127 15:51
19-06-26 26,000,290,36-0,07 -19,4% 0,10--0,290,292 12:05
19-06-26 26,500,220,26-0,04 -15,4% ----0,240,2272 14:03
19-06-26 27,000,230,19-- -- --0,560,230,2162 22-4
19-06-26 27,500,250,15-- -- ----0,250,252 17-4
19-06-26 28,000,110,10-- -- 0,03--0,120,112 22-4
19-06-26 29,000,120,07-- -- ----0,120,083 17-4
19-06-26 30,000,030,030,00 0,0% ----0,030,0315 23-4
19-06-26732,000,280,01-- -- ----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 9,00------ -- ---------- --
17-07-26 10,00--14,21-- -- --------0 --
17-07-26 12,00--12,22-- -- --------0 --
17-07-26 14,00--10,22-- -- --------0 --
17-07-26 16,00--8,23-- -- --------0 --
17-07-26 17,00--7,24-- -- --------0 --
17-07-26 18,00--6,28-- -- --------0 --
17-07-26 19,00--5,31-- -- --------0 --
17-07-26 20,00--4,34-- -- --------0 --
17-07-26 21,00--3,45-- -- --------0 --
17-07-26 21,50--3,00-- -- --------0 --
17-07-26 22,00--2,59-- -- --------0 --
17-07-26 22,50--2,20-- -- --------0 --
17-07-26 23,00--1,87-- -- --------0 --
17-07-26 23,50--1,52-- -- --------0 --
17-07-26 24,00--1,23-- -- --------0 --
17-07-26 24,50--1,00-- -- --------0 --
17-07-26 25,00--0,79-- -- --------0 --
17-07-26 25,50--0,62-- -- --------0 --
17-07-26 26,00--0,49-- -- --------0 --
17-07-26 26,50--0,37-- -- --------0 --
17-07-26 27,00--0,28-- -- --------0 --
17-07-26 27,50--0,22-- -- --------0 --
17-07-26 28,00--0,18-- -- --------0 --
17-07-26 29,00--0,11-- -- --------0 --
17-07-26 30,00--0,06-- -- --------0 --
17-07-26 32,00--0,02-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--17,21-- -- --------0 --
18-09-26 8,0016,7216,21+0,51 +3,1% ----16,7216,721 10-11
18-09-26 9,00--15,21-- -- --------0 --
18-09-26 10,00--14,21-- -- --------0 --
18-09-26 12,0010,4512,22-1,77 -14,5% ----10,4510,4563 4-12
18-09-26 14,0012,8010,23-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,25-- -- ----9,709,706 3-3
18-09-26 17,00--7,27-- -- --------0 --
18-09-26 18,00--6,31-- -- --------0 --
18-09-26 19,00--5,39-- -- --------0 --
18-09-26 20,004,294,46-- -- ----4,294,1011 1-4
18-09-26 21,002,503,65-- -- ----2,502,509 23-3
18-09-26 22,003,162,90-- -- ----3,163,161 14-4
18-09-26 23,003,002,26-- -- ----3,002,562 17-4
18-09-26 24,001,501,71-0,21 -12,3% ----1,551,5021 17:05
18-09-26 25,001,171,28-0,11 -8,6% --2,001,171,171 11:47
18-09-2634426,000,790,94-0,15 -16,0% ----0,790,791 14:50
18-09-26 27,000,620,68-0,06 -8,8% ----0,620,6210 23-4
18-09-26 28,000,410,48-0,07 -14,6% ----0,450,4122 11:01
18-09-26 29,000,390,34-- -- ----0,390,387 10-4
18-09-26 30,000,320,25-- -- ----0,320,3210 16-4
18-09-26 32,000,190,13-- -- ----0,190,191 25-3
18-09-26 34,000,080,08-- -- ----0,080,082 22-4
18-09-26 35,000,080,06-- -- ----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 8,0018,4016,21-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,23-- -- --------0 --
18-12-26 10,0014,4514,22-- -- --15,0014,4514,4510 21-4
18-12-26 12,0015,5512,23-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,23-- -- ----9,309,301 20-3
18-12-26 15,0010,389,23-- -- ----10,3810,3840 17-4
18-12-26 16,008,868,28-- -- ----8,898,86105 21-4
18-12-26 17,00--7,33-- -- --------0 --
18-12-26 18,007,506,41-- -- --10,507,507,505 17-4
18-12-26 19,00--5,57-- -- --------0 --
18-12-26 20,005,204,76-- -- ----5,205,2021 16-4
18-12-26 21,004,264,03-- -- ----4,274,2623 21-4
18-12-26 22,003,343,36-- -- ----3,343,3410 22-4
18-12-26 23,002,822,78-- -- ----2,822,825 22-4
18-12-26 24,002,152,25-0,10 -4,4% ----2,152,153 23-4
18-12-26 25,001,641,81-0,17 -9,4% --7,251,731,645 15:12
18-12-26 26,001,311,45-0,14 -9,7% ----1,311,315 14:43
18-12-26 27,001,071,14-0,07 -6,1% ----1,071,0715 11:36
18-12-26 28,000,800,88-0,08 -9,1% ----0,800,801 10:37
18-12-26 29,000,730,68-- -- ----0,730,732 9-4
18-12-26 30,000,480,53-0,05 -9,4% ----0,500,48102 15:43
18-12-26 32,000,330,32-- -- ----0,330,3351 22-4
18-12-26 34,000,260,20-- -- ----0,260,261 14-4
18-12-26 35,000,150,16-0,01 -6,3% --0,450,150,155 23-4
18-12-26 40,000,080,06-- -- ----0,080,081 13-4
18-12-26 45,00--0,03-- -- --------0 --
18-12-2670450,000,010,01-- -- ----0,010,011 9-4
19-03-27 8,00--16,21-- -- --------0 --
19-03-27 9,00--15,21-- -- --------0 --
19-03-27 10,00--14,21-- -- --------0 --
19-03-27 12,00--12,20-- -- --------0 --
19-03-27 14,00--10,26-- -- --------0 --
19-03-27 16,00--8,36-0,43 -5,1% --------0 --
19-03-27 17,00--7,49-- -- --------0 --
19-03-27 18,00--6,67-- -- --------0 --
19-03-27 19,00--5,84-- -- --------0 --
19-03-27 20,00--5,15-- -- --------0 --
19-03-27121,004,304,46-0,35 -7,8% ----4,304,301 1-4
19-03-27 22,003,673,81-- -- ----3,673,6710 30-3
19-03-27 23,002,913,25-- -- ----2,912,911 2-4
19-03-27 24,002,582,74-0,26 -9,5% ----2,582,583 10:46
19-03-27 25,002,352,29-- -- ----2,352,352 22-4
19-03-27 26,00--1,90-- -- --------0 --
19-03-27 27,001,481,57-0,09 -5,7% ----1,481,4815 11:58
19-03-271528,001,371,29-0,16 -12,4% ----1,371,372 8-4
19-03-27 29,00--1,05-- -- --------0 --
19-03-27 30,000,800,86-0,06 -7,0% ----0,800,803 11:19
19-03-27 35,000,300,32-0,02 -6,3% ----0,300,301 23-4
19-03-27 40,000,170,14-- -- ----0,170,171 14-4
18-06-27 10,00--14,21-- -- --------0 --
18-06-27 12,0012,8012,26-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,31-- -- ----9,719,713 30-3
18-06-27 16,009,208,46-- -- ----9,209,201 20-4
18-06-27 18,006,756,84-- -- ----6,806,756 8-4
18-06-27 20,005,875,37-- -- ----5,875,8760 21-4
18-06-27 22,003,934,11-0,18 -4,4% ----3,933,93100 12:32
18-06-27 24,003,413,04+0,37 +12,2% ----3,413,41100 12:34
18-06-27 26,002,282,21-- -- ----2,282,2820 22-4
18-06-27 28,001,631,58-- -- ----1,631,6230 22-4
18-06-27 30,001,321,12-- -- ----1,321,328 21-4
18-06-2717035,000,440,48-0,06 -12,5% ----0,440,441 8-4
18-06-27 40,000,250,24-- -- ----0,250,2510 17-4
18-06-27 45,00--0,12-- -- --------0 --
18-06-27 50,00--0,05-- -- --------0 --
17-12-27 8,0015,5016,21-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,21-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,21-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,38-- -- ----9,709,602 19-3
17-12-27 15,009,959,49-- -- ----9,959,9510 17-4
17-12-27 16,008,008,64-- -- ----8,008,001 19-3
17-12-27 18,007,557,09-- -- ----7,557,502 14-4
17-12-27 20,006,555,72-- -- ----6,556,551 17-4
17-12-27 22,004,794,58-- -- ----4,794,792 21-4
17-12-27 24,003,403,56-0,16 -4,5% ----3,463,403 10:52
17-12-27 25,003,003,12-0,12 -3,8% ----3,003,0012 13:33
17-12-27 26,002,862,74-- -- ----2,862,862 21-4
17-12-27 28,002,152,12-- -- ----2,362,154 21-4
17-12-27 30,001,661,60-- -- --3,501,661,666 22-4
17-12-27 35,000,930,82-- -- ----0,930,9310 17-4
17-12-27 40,000,480,45-- -- ----0,480,481 8-4
17-12-27 45,00--0,27-- -- --------0 --
17-12-27 50,000,200,16-- -- ----0,200,202 10-4
15-12-28 8,0014,6516,21-1,56 -9,6% ----14,6514,653 4-12
15-12-28 10,0014,6614,21-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,22-1,02 -8,3% ----11,2010,604 4-12
15-12-28 14,0010,5210,61-- -- ----10,5210,4750 9-4
15-12-281.01915,009,819,79-0,43 -4,4% ----9,819,8119 13-4
15-12-28 16,008,009,09-1,09 -12,0% ----8,008,005 4-12
15-12-28 18,009,527,69-- -- ----9,529,525 18-2
15-12-28 20,006,456,50-- -- ----6,456,4519 13-4
15-12-28 22,005,605,38-- -- ----5,605,6048 20-4
15-12-28 24,004,184,48-- -- --10,004,184,156 19-3
15-12-28 25,004,184,07-- -- ----4,184,0447 26-3
15-12-28 26,003,573,68-- -- 2,90--3,573,5539 7-4
15-12-28 28,003,203,02-- -- ----3,403,204 21-4
15-12-28 30,002,822,50-- -- ----2,822,827 20-4
15-12-28 35,001,551,55-- -- ----1,551,551 22-4
15-12-28 40,001,151,02-- -- ----1,151,151 16-4
15-12-28 45,000,760,65-- -- ----0,760,7610 17-4
15-12-28 50,000,540,44-- -- ----0,540,541 10-4
15-12-28160,000,300,19-0,02 -10,5% ----0,300,301 7-1
21-12-29 8,0017,5016,21-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,21-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,22-0,62 -5,1% ----11,6011,601 10-12
21-12-29 14,009,8510,63-0,78 -7,3% ----9,859,207 4-12
21-12-29 15,0010,659,94-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,37-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,12-- -- ----10,0010,001 11-2
21-12-29 20,007,477,02-- -- ----7,477,4747 20-4
21-12-2915422,004,806,05-0,31 -5,1% ----4,804,801 23-3
21-12-2924324,005,325,21-0,30 -5,8% ----5,325,321 21-4
21-12-29 26,004,004,44-- -- ----4,004,001 7-4
21-12-29 28,003,563,76-- -- ----3,563,5620 2-4
21-12-2947930,003,123,22-0,20 -6,2% ----3,123,121 8-4
21-12-29 35,001,872,22-- -- ----1,941,873 23-3
21-12-29 40,001,741,55-- -- ----1,741,744 17-4
21-12-29 45,001,241,11-- -- ----1,321,244 14-4
21-12-29 50,001,190,82-- -- ----1,191,195 5-3
21-12-29 60,000,480,45-- -- ----0,480,4830 24-3
20-12-30 8,0017,0016,20-- -- ----17,0017,003 17-4
20-12-30 10,0015,1014,20-- -- ----15,1015,101 20-4
20-12-30 14,0012,8510,82-- -- ----12,9012,8529 5-3
20-12-301616,0010,409,62-0,38 -4,0% ----10,4010,401 20-4
20-12-30 18,0010,508,47-- -- ----10,5010,501 11-2
20-12-30 20,008,007,47-- -- ----8,008,002 16-4
20-12-30 22,008,706,60-- -- ----8,708,703 11-2
20-12-30 24,005,705,80-0,10 -1,7% ----5,705,702 14:23
20-12-30 26,005,505,10-- -- ----5,505,352 20-4
20-12-30 28,005,304,41-- -- ----5,305,303 5-3
20-12-30 30,004,003,82-- -- ----4,004,0010 17-4
20-12-30 35,002,712,80-- -- ----2,712,7111 2-4
20-12-30 40,002,752,08-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,58-- -- ----1,801,801 6-3
20-12-30 50,001,121,22-- -- ----1,121,125 23-3
20-12-30 60,000,900,76-- -- ----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?