Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,7322,38+0,35 +1,6% 22,9122,422.034.18317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 2.752 (2.427 Calls, 325 Puts)
Totaal open interest bij opening 37.450 (26.059 Calls, 11.391 Puts)
Call / Put ratio 7,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,0017,00---- -- --------0 11-5
19-06-26 7,00------ -- --------0 --
19-06-26 8,00------ -- --------0 --
19-06-26 9,00------ -- --------0 --
19-06-26 10,0013,78---- -- --------0 1-9
19-06-26 12,0011,00---- -- --------0 11-5
19-06-26 13,00------ -- --------0 --
19-06-26 14,009,55---- -- --------0 30-3
19-06-26 15,00------ -- --------0 --
19-06-26 16,007,59---- -- --------0 30-3
19-06-26 17,006,00---- -- --------0 25-7
19-06-26 18,004,78---- -- --------0 5-5
19-06-26 18,50------ -- --------0 --
19-06-26 19,003,10---- -- --------0 14-5
19-06-26 19,503,45---- -- --------0 20-5
19-06-26 20,002,85---- -- ----2,852,85100 5-6
19-06-26 20,502,90---- -- --------0 21-5
19-06-26 21,001,75---- -- ----1,751,755 5-6
19-06-26 21,20------ -- --------0 --
19-06-26 21,40------ -- --------0 --
19-06-26 21,500,70---- -- --------0 3-6
19-06-26 21,60------ -- --------0 --
19-06-26 21,80------ -- --------0 --
19-06-26 22,000,98---- -- ----0,980,9837 5-6
19-06-26 22,20------ -- --------0 --
19-06-26 22,40------ -- --------0 --
19-06-26 22,500,68---- -- ----0,680,6862 5-6
19-06-26 22,60------ -- --------0 --
19-06-26 22,800,51---- -- ----0,510,5018 5-6
19-06-26 23,000,40---- -- 0,05--0,430,31516 5-6
19-06-26 23,200,33---- -- ----0,330,3015 5-6
19-06-26 23,40------ -- --------0 --
19-06-26 23,500,19---- -- ----0,220,17257 5-6
19-06-26 23,60------ -- ---------- --
19-06-26 23,80------ -- ---------- --
19-06-26 24,000,10---- -- 0,03--0,100,0971 5-6
19-06-2654924,500,03---- -- --------0 4-6
19-06-26 25,000,03---- -- ----0,030,0325 5-6
19-06-26 25,500,05---- -- --------0 27-5
19-06-261.22026,000,02---- -- ----0,020,020 5-6
19-06-2642826,500,02---- -- --------0 27-5
19-06-262.05427,000,01---- -- --------0 26-5
19-06-26327,500,09---- -- --------0 27-4
19-06-262.76128,000,01---- -- --------0 1-6
19-06-2623429,000,010,010,00 0,0% ----0,010,0110 5-6
19-06-264.40930,000,03---- -- --------0 26-5
19-06-26732,000,28---- -- --------0 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-2610435,000,07---- -- --------0 24-2
19-06-261.13140,000,03---- -- --------0 7-1
19-06-26 45,00--0,01-- -- --------0 --
17-07-26 8,00------ -- --------0 --
17-07-26 9,00------ -- --------0 --
17-07-26 10,00------ -- --------0 --
17-07-26 12,0011,35---- -- --------0 11-5
17-07-26 14,00------ -- --------0 --
17-07-26 15,00------ -- --------0 --
17-07-26 16,00------ -- --------0 --
17-07-26 17,00------ -- --------0 --
17-07-26 18,003,84---- -- --------0 18-5
17-07-26 18,50------ -- --------0 --
17-07-26 19,00------ -- --------0 --
17-07-26 19,50------ -- --------0 --
17-07-26 20,002,57---- -- --------0 4-6
17-07-261720,502,35---- -- ----2,352,351 5-6
17-07-26 21,002,15---- -- ----2,151,89107 5-6
17-07-26 21,501,50---- -- --------0 28-5
17-07-26 22,001,30---- -- ----1,341,1568 5-6
17-07-261.37422,500,65---- -- ----0,650,651 5-6
17-07-26 23,000,76---- -- ----0,760,6537 5-6
17-07-26 23,500,52---- -- ----0,550,4427 5-6
17-07-26 24,000,34---- -- ----0,350,3028 5-6
17-07-26 24,500,15---- -- --------0 4-6
17-07-26 25,000,15---- -- ----0,150,1356 5-6
17-07-26 25,500,16---- -- --------0 26-5
17-07-26 26,000,19---- -- --------0 25-5
17-07-26 26,500,04---- -- ----0,040,041 5-6
17-07-26 27,00------ -- --------0 --
17-07-26 27,50------ -- --------0 --
17-07-26 28,000,09---- -- --------0 4-5
17-07-26 29,00--0,01-- -- --------0 --
17-07-26 30,00--0,01-- -- --------0 --
17-07-26 32,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
21-08-26 8,00------ -- --------0 --
21-08-26 9,00------ -- --------0 --
21-08-26 10,00------ -- --------0 --
21-08-26 12,00------ -- --------0 --
21-08-26 14,00------ -- --------0 --
21-08-26 15,00------ -- --------0 --
21-08-26 16,00------ -- --------0 --
21-08-26 17,00------ -- --------0 --
21-08-26 18,00------ -- --------0 --
21-08-26 18,50------ -- --------0 --
21-08-26 19,00------ -- --------0 --
21-08-26 19,50------ -- --------0 --
21-08-26 20,004,02---- -- --------0 25-5
21-08-26 20,50------ -- --------0 --
21-08-26 21,002,17---- -- --------0 1-6
21-08-26 21,501,50---- -- --------0 3-6
21-08-26 22,001,51---- -- --------0 4-6
21-08-26 22,501,11---- -- --------0 2-6
21-08-26 23,001,25---- -- ----1,251,232 5-6
21-08-26 23,500,98---- -- ----0,990,9860 5-6
21-08-26 24,000,83---- -- ----0,830,71143 5-6
21-08-26 24,500,60---- -- ----0,600,601 5-6
21-08-26 25,000,50---- -- ----0,500,4241 5-6
21-08-26 25,500,40---- -- ----0,400,405 5-6
21-08-26 26,000,31---- -- --0,460,310,315 5-6
21-08-26 26,500,16---- -- --------0 2-6
21-08-26 27,000,15---- -- ----0,150,151 5-6
21-08-26 28,00------ -- --------0 --
21-08-26 29,000,12---- -- --------0 25-5
21-08-26 30,00------ -- --------0 --
21-08-26 32,00------ -- --------0 --
18-09-26 7,00------ -- --------0 --
18-09-26 8,0016,72---- -- --------0 10-11
18-09-26 9,00------ -- --------0 --
18-09-26 10,00------ -- --------0 --
18-09-26 12,0010,45---- -- --------0 4-12
18-09-26 14,0012,80---- -- --------0 2-3
18-09-26 16,009,70---- -- --------0 3-3
18-09-26 17,006,80---- -- --------0 25-5
18-09-26 18,004,92---- -- --------0 19-5
18-09-26 19,003,87---- -- --------0 1-6
18-09-26 20,003,30---- -- ----3,303,305 5-6
18-09-2624021,002,20---- -- --------0 2-6
18-09-26 22,001,95---- -- ----1,951,9032 5-6
18-09-26 23,001,42---- -- ----1,421,30212 5-6
18-09-26 24,000,95---- -- --2,000,950,951 5-6
18-09-26 25,000,65---- -- ----0,650,651 5-6
18-09-26 26,000,41---- -- ----0,410,414 5-6
18-09-26 27,000,43---- -- 0,03------0 26-5
18-09-26 28,000,16---- -- ----0,160,161 5-6
18-09-26 29,000,10---- -- ----0,100,101 5-6
18-09-26 30,000,05---- -- --------0 4-6
18-09-26 32,000,19---- -- --------0 25-3
18-09-26 34,000,04---- -- --------0 29-4
18-09-2622235,000,08---- -- --------0 14-4
18-09-26 40,000,12---- -- --------0 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-2617,0015,65---- -- --------0 19-5
18-12-26 8,0015,00---- -- --------0 11-5
18-12-26 9,00------ -- --------0 --
18-12-26 10,0013,00---- -- --------0 11-5
18-12-26 12,0010,80---- -- --------0 18-5
18-12-26 14,009,15---- -- ----9,159,152 5-6
18-12-26 15,008,16---- -- --------0 11-5
18-12-26 16,006,80---- -- --------0 4-6
18-12-26 17,005,70---- -- --------0 12-5
18-12-2647318,005,35---- -- ----5,355,351 5-6
18-12-26 19,003,96---- -- --------0 3-6
18-12-261.23220,003,85---- -- ----3,853,756 5-6
18-12-26 21,002,89---- -- --------0 4-6
18-12-26 22,002,51---- -- --3,002,512,502 5-6
18-12-26 23,001,80---- -- --------0 4-6
18-12-26 24,001,50---- -- ----1,541,502 5-6
18-12-26 25,001,14---- -- --7,251,201,1374 5-6
18-12-26 26,000,90---- -- ----0,900,866 5-6
18-12-26 27,000,65---- -- ----0,650,6134 5-6
18-12-26 28,000,38---- -- --------0 4-6
18-12-26 29,000,23---- -- --------0 3-6
18-12-268.41530,000,19---- -- ----0,200,191 5-6
18-12-26 32,000,21---- -- --------0 25-5
18-12-26 34,000,13---- -- --------0 4-5
18-12-26 35,000,08---- -- --------0 27-5
18-12-26 40,000,02---- -- --------0 18-5
18-12-26 45,00--0,01-- -- --------0 --
18-12-2670550,000,01---- -- --------0 18-5
19-03-27 7,00------ -- --------0 --
19-03-27 8,00------ -- --------0 --
19-03-27 9,00------ -- --------0 --
19-03-27 10,00------ -- --------0 --
19-03-27 12,00------ -- --------0 --
19-03-27 14,00------ -- --------0 --
19-03-27 16,00------ -- --------0 --
19-03-27 17,00------ -- --------0 --
19-03-27 18,00------ -- --------0 --
19-03-27 19,004,54---- -- --------0 2-6
19-03-27 20,004,20---- -- --------0 28-5
19-03-27 21,003,70---- -- ----3,703,707 5-6
19-03-27 22,003,07---- -- ----3,073,079 5-6
19-03-27 23,002,52---- -- ----2,552,5263 5-6
19-03-27 24,002,10---- -- ----2,102,105 5-6
19-03-27 25,001,65---- -- ----1,651,6530 5-6
19-03-27 26,001,04---- -- --------0 3-6
19-03-27 27,001,05---- -- ----1,051,051 5-6
19-03-27 28,000,81---- -- ----0,810,8128 5-6
19-03-27 29,000,81---- -- --------0 26-5
19-03-27 30,000,41---- -- --------0 4-6
19-03-27 35,000,30---- -- --------0 23-4
19-03-27 40,000,17---- -- --------0 14-4
18-06-27 10,00------ -- --------0 --
18-06-27 12,0010,40---- -- --------0 13-5
18-06-27 14,009,85---- -- --------0 26-5
18-06-27 16,007,30---- -- --------0 2-6
18-06-27 18,005,47---- -- --------0 4-6
18-06-27 20,004,26---- -- --------0 4-6
18-06-27 22,003,40---- -- ----3,403,4050 5-6
18-06-27 24,002,00---- -- --------0 3-6
18-06-27 26,001,60---- -- ----1,601,5851 5-6
18-06-27 28,000,94---- -- --------0 2-6
18-06-27 30,000,73---- -- --------0 28-5
18-06-27 35,000,44---- -- --------0 8-4
18-06-27 40,000,25---- -- --------0 17-4
18-06-27 45,00------ -- --------0 --
18-06-27 50,00--0,02-- -- --------0 --
17-12-27 8,0014,86---- -- --------0 19-5
17-12-27 10,0013,80---- -- --------0 21-5
17-12-27 12,0010,90---- -- --------0 6-5
17-12-27 14,009,23---- -- --------0 28-5
17-12-27 15,008,30---- -- --------0 4-6
17-12-27 16,007,31---- -- --------0 12-5
17-12-27 18,006,25---- -- --------0 28-5
17-12-27 20,004,85---- -- --------0 4-6
17-12-27 22,003,92---- -- ----3,973,9069 5-6
17-12-27 24,003,05---- -- ----3,053,051 5-6
17-12-27 25,002,22---- -- --------0 4-6
17-12-27 26,001,83---- -- --------0 3-6
17-12-27 28,001,51---- -- --------0 4-6
17-12-27 30,001,27---- -- --2,501,271,232 5-6
17-12-27 35,000,52---- -- --------0 4-6
17-12-27 40,000,33---- -- --------0 8-5
17-12-27 45,00------ -- --------0 --
17-12-27 50,000,10---- -- --------0 4-5
15-12-28 8,0015,00---- -- --------0 11-5
15-12-28 10,0013,01---- -- --------0 19-5
15-12-28 12,0011,20---- -- --------0 4-12
15-12-28 14,009,99---- -- ----9,999,994 5-6
15-12-28 15,009,77---- -- --13,00----0 25-5
15-12-28 16,008,00---- -- --------0 4-12
15-12-28 18,007,55---- -- --------0 25-5
15-12-28 20,005,25---- -- --------0 15-5
15-12-28 22,004,95---- -- ----4,954,952 5-6
15-12-28 24,003,85---- -- --10,003,853,851 5-6
15-12-28 25,003,35---- -- --------0 4-6
15-12-28 26,003,20---- -- --------0 19-5
15-12-28 28,002,35---- -- --------0 4-6
15-12-28 30,002,27---- -- --------0 26-5
15-12-28 35,001,36---- -- --------0 30-4
15-12-28 40,000,71---- -- --------0 4-6
15-12-28 45,000,55---- -- ----0,550,551 5-6
15-12-28 50,000,54---- -- --------0 10-4
15-12-28 60,000,19---- -- --------0 26-5
21-12-29 8,0015,65---- -- --------0 7-5
21-12-29 10,0013,00---- -- --------0 11-5
21-12-29 12,0011,60---- -- --------0 10-12
21-12-29 14,009,31---- -- --------0 12-5
21-12-29 15,008,45---- -- --------0 18-5
21-12-29 16,008,00---- -- --------0 29-4
21-12-29 18,006,90---- -- --------0 12-5
21-12-29 20,006,51---- -- --------0 29-5
21-12-29 22,005,00---- -- --------0 2-6
21-12-29 24,004,20---- -- --------0 3-6
21-12-2929326,003,953,74+0,23 +6,1% ----3,953,953 5-6
21-12-29 28,003,00---- -- --------0 4-6
21-12-29 30,003,00---- -- 2,00------0 26-5
21-12-29 35,002,00---- -- --------0 22-5
21-12-29 40,001,11---- -- --------0 3-6
21-12-29 45,000,94---- -- ----0,970,948 5-6
21-12-2911750,000,68---- -- --------0 19-5
21-12-29 60,000,48---- -- --------0 24-3
20-12-30 8,0014,40---- -- --------0 4-6
20-12-30 10,0013,35---- -- ----13,3513,351 5-6
20-12-30 14,009,50---- -- --------0 18-5
20-12-30 16,0010,40---- -- --------0 20-4
20-12-30 18,007,40---- -- --------0 3-6
20-12-30 20,006,90---- -- --------0 29-5
20-12-30 22,005,45---- -- --------0 3-6
20-12-30 24,005,35---- -- --------0 29-5
20-12-30 26,004,59---- -- ----4,604,593 5-6
20-12-307028,004,00---- -- --------0 29-5
20-12-30 30,003,51---- -- ----3,513,512 5-6
20-12-30 35,002,56---- -- --------0 27-5
20-12-30 40,001,68---- -- 0,954,00----0 2-6
20-12-30 45,001,17---- -- --------0 29-4
20-12-30 50,001,00---- -- ----1,001,001 5-6
20-12-30 60,000,85---- -- --------0 29-5
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?