Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,6522,52+0,13 +0,6% 22,8422,502.455.00217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 5.798 (4.271 Calls, 1.527 Puts)
Totaal open interest bij opening 36.300 (31.064 Calls, 5.236 Puts)
Call / Put ratio 2,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--13,52-- -- 13,6513,95----0 --
15-05-26 10,00--12,52-- -- 12,6512,95----0 --
15-05-26 12,0013,6510,53-- -- ----13,6513,654 3-3
15-05-26 14,00--8,53-- -- --------0 --
15-05-26 15,00--7,53-- -- --------0 --
15-05-26 16,00--6,53-- -- 6,656,95----0 --
15-05-26 17,00--5,53-- -- 5,655,90----0 --
15-05-26 18,004,824,55+0,27 +5,9% 4,704,934,854,8240 17:25
15-05-26 18,504,204,07+0,13 +3,2% 4,224,434,204,201 13:19
15-05-26 19,004,633,60-- -- 3,753,924,634,6310 19-3
15-05-26 19,50--3,14-- -- --------0 --
15-05-26 20,002,902,69-- -- ----2,902,906 4-5
15-05-264320,501,482,26+0,09 +4,0% 2,372,522,201,4843 29-4
15-05-26 20,80--2,02-- -- 2,122,27----0 --
15-05-26 21,001,851,88-- -- 1,962,101,851,851 4-5
15-05-26 21,20--1,71-- -- 1,791,94----0 --
15-05-26 21,40--1,56-- -- --------0 --
15-05-26 21,501,171,49-- -- ----1,171,127 30-4
15-05-26 21,601,411,42-- -- ----1,411,4115 4-5
15-05-26 21,801,241,29-- -- 1,341,481,281,2213 4-5
15-05-26 22,001,231,16+0,07 +6,0% 1,201,341,231,2333 16:35
15-05-26 22,20--1,05-- -- 1,071,20----0 --
15-05-26 22,400,950,93+0,02 +2,2% 0,951,100,950,956 15:50
15-05-2617022,500,900,88+0,02 +2,3% 0,891,040,900,901 15:49
15-05-26 22,600,860,83+0,03 +3,6% ----0,860,861 16:02
15-05-26 22,800,800,73+0,07 +9,6% 0,730,880,800,801 09:45
15-05-261.40523,000,700,64+0,02 +3,1% 0,701,250,780,651.137 17:09
15-05-26 23,200,590,57+0,02 +3,5% 0,540,690,590,5914 13:21
15-05-26 23,400,55---- -- ----0,560,5513 13:02
15-05-26 23,500,470,46+0,01 +2,2% ----0,530,40126 16:29
15-05-26 23,600,44---- -- ----0,440,4420 14:58
15-05-26 23,800,37---- -- 0,390,450,370,3715 14:58
15-05-2662024,000,330,33-0,02 -6,1% 0,270,400,360,33173 15:01
15-05-261.59424,500,190,22-0,01 -4,5% 0,150,290,250,19106 16:37
15-05-267.69225,000,150,15-0,03 -20,0% 0,100,200,170,131.554 16:52
15-05-26 25,500,100,09-- -- --0,550,100,103 4-5
15-05-26 26,000,080,06+0,02 +33,3% 0,040,130,080,08160 17:23
15-05-26 26,500,060,04-- -- --0,110,060,0512 30-4
15-05-2628227,000,040,030,00 0,0% --0,250,040,042 30-4
15-05-2621127,500,030,020,00 0,0% ----0,030,034 27-4
15-05-26 28,000,030,01-- -- --0,090,030,035 24-4
15-05-26 28,500,060,01-- -- --0,080,060,0520 14-4
15-05-268729,000,050,01-- -- ----0,050,0510 8-4
15-05-26429,500,380,01-- -- ----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 6,0017,7516,52+1,23 +7,4% ----17,7517,7520 1-9
19-06-26 7,00--15,52-- -- 15,6515,95----0 --
19-06-26 8,00--14,52-- -- 14,6514,95----0 --
19-06-26 9,00--13,52-- -- 13,6513,95----0 --
19-06-26 10,0013,7812,52+1,26 +10,1% 12,6512,9513,7913,7897 1-9
19-06-26 12,0014,5810,53-- -- ----14,5814,589 10-2
19-06-26 13,00--9,53-- -- 9,659,95----0 --
19-06-26 14,009,558,53-- -- 8,658,959,559,5510 30-3
19-06-26 15,00--7,53-- -- --------0 --
19-06-26 16,007,596,53-- -- 6,656,957,597,5910 30-3
19-06-26 17,006,005,55+0,45 +8,1% 5,705,906,006,002 25-7
19-06-26 18,004,784,59+0,19 +4,1% ----4,784,7815 12:13
19-06-26 19,003,853,62+0,23 +6,4% 3,763,943,853,8525 10:48
19-06-26 19,503,203,17+0,03 +0,9% 3,313,473,203,201 09:25
19-06-26 20,002,912,73+0,18 +6,6% 2,863,012,912,7764 11:55
19-06-26 20,502,372,32+0,05 +2,2% 2,432,572,372,3726 09:14
19-06-26 21,001,701,94-- -- 2,022,171,701,7010 30-4
19-06-2610521,501,751,60+0,04 +2,5% ----1,751,758 4-5
19-06-2682622,001,411,29+0,03 +2,3% ----1,411,3562 16:56
19-06-26 22,501,080,99+0,09 +9,1% 1,001,151,101,0820 16:10
19-06-26 23,000,860,77+0,09 +11,7% 0,760,900,860,8081 17:26
19-06-2627023,500,610,59+0,01 +1,7% 0,560,700,610,6110 11:14
19-06-26 24,000,450,44+0,01 +2,3% ----0,490,4419 16:45
19-06-2665324,500,340,33+0,01 +3,0% 0,290,410,350,34229 14:10
19-06-26 25,000,260,23+0,03 +13,0% ----0,280,2342 17:11
19-06-26 25,500,200,19-- -- --1,500,200,205 4-5
19-06-261.25926,000,160,12-- -- 0,080,200,160,161 4-5
19-06-26 26,500,110,10-- -- 0,040,170,110,111 4-5
19-06-26 27,000,090,08+0,01 +12,5% 0,030,560,090,098 15:10
19-06-26 27,500,090,07-- -- --0,140,090,091 27-4
19-06-262.79328,000,060,06-- -- 0,030,120,060,052 30-4
19-06-26 29,000,120,03-- -- --0,100,120,083 17-4
19-06-26 30,000,030,02-- -- --0,090,030,0315 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 8,00--14,52-- -- --------0 --
17-07-26 9,00--13,52-- -- 13,6513,95----0 --
17-07-26 10,00--12,52-- -- 12,6512,95----0 --
17-07-26 12,00--10,53-- -- 10,6510,95----0 --
17-07-26 14,00--8,53-- -- --------0 --
17-07-26 15,00--7,53-- -- 7,657,95----0 --
17-07-26 16,00--6,53-- -- 6,656,95----0 --
17-07-26 17,00--5,55-- -- 5,655,90----0 --
17-07-26 18,005,304,61-- -- 4,724,955,305,301 28-4
17-07-26 19,00--3,66-- -- --------0 --
17-07-26 19,50--3,22-- -- --------0 --
17-07-261020,003,572,81+0,08 +2,8% 2,913,063,573,5710 24-4
17-07-26 20,50--2,40-- -- 2,492,64----0 --
17-07-26 21,00--2,02-- -- 2,112,25----0 --
17-07-26 21,501,411,69-- -- ----1,411,4110 29-4
17-07-26 22,001,081,39-- -- 1,411,551,081,085 30-4
17-07-26 22,501,161,12-- -- ----1,261,16185 4-5
17-07-26 23,000,970,90+0,07 +7,8% 0,891,030,990,9731 12:27
17-07-26 23,50--0,71-- -- 0,700,83----0 --
17-07-26 24,000,600,57+0,03 +5,3% ----0,630,603 09:41
17-07-26 24,50--0,45-- -- --------0 --
17-07-26 25,000,370,35+0,02 +5,7% 0,310,400,370,373 16:40
17-07-26 25,50--0,26-- -- 0,230,34----0 --
17-07-26 26,00--0,21-- -- --------0 --
17-07-26 26,500,170,17-- -- 0,080,230,180,1531 4-5
17-07-26 27,00--0,13-- -- 0,050,20----0 --
17-07-26 27,50--0,10-- -- 0,020,17----0 --
17-07-26 28,000,090,07-- -- 0,040,150,090,091 4-5
17-07-26 29,00--0,04-- -- --------0 --
17-07-26 30,00--0,02-- -- --0,15----0 --
17-07-26 32,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--15,52-- -- --------0 --
18-09-26 8,0016,7214,52+2,20 +15,2% ----16,7216,721 10-11
18-09-26 9,00--13,52-- -- 13,6513,95----0 --
18-09-26 10,00--12,52-- -- 12,6512,95----0 --
18-09-26 12,0010,4510,53-0,08 -0,8% ----10,4510,4563 4-12
18-09-26 14,0012,808,53-- -- ----12,8012,8010 2-3
18-09-26816,009,706,54+0,12 +1,8% 6,707,009,709,706 3-3
18-09-26 17,005,605,61-- -- 5,705,955,605,601 29-4
18-09-26 18,00--4,72-- -- 4,815,05----0 --
18-09-26 19,00--3,84-- -- 3,934,08----0 --
18-09-26 20,002,533,06-- -- ----2,532,5340 29-4
18-09-26 21,002,312,36-- -- 2,432,572,312,1711 30-4
18-09-2621322,001,841,79+0,05 +2,8% 1,861,961,841,8430 15:57
18-09-26 23,001,101,33-- -- ----1,101,101 30-4
18-09-26 24,001,020,98+0,04 +4,1% --1,101,021,021 16:07
18-09-2648625,000,750,70+0,01 +1,4% 0,700,800,750,728 4-5
18-09-2633626,000,500,49+0,01 +2,0% 0,470,570,500,501 14:16
18-09-26 27,000,350,35-- -- ----0,350,329 30-4
18-09-26 28,000,270,24+0,03 +12,5% ----0,270,271 10:25
18-09-26 29,000,190,17-- -- 0,110,240,190,191 4-5
18-09-26 30,000,130,12-- -- 0,050,180,130,132 29-4
18-09-26 32,000,190,06-- -- --0,140,190,191 25-3
18-09-26 34,000,040,02-- -- ----0,040,041 29-4
18-09-26 35,000,080,02-- -- --0,100,080,0758 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 7,00--15,57-- -- 15,6515,95----0 --
18-12-26 8,0014,1014,55-- -- 14,6514,9514,1514,102 30-4
18-12-26 9,00--13,54-- -- --------0 --
18-12-267710,0014,4512,54+0,16 +1,3% --15,0014,4514,4510 21-4
18-12-26 12,0015,5510,55-- -- 10,6510,9515,5514,756 10-2
18-12-26 14,008,108,58-- -- ----8,108,1050 30-4
18-12-2655515,0010,387,61+0,11 +1,4% 7,708,0010,3810,3840 17-4
18-12-26 16,008,866,66-- -- 6,757,058,898,86105 21-4
18-12-26 17,00--5,78-- -- 5,856,10----0 --
18-12-26 18,007,504,93-- -- ----7,507,505 17-4
18-12-262019,004,124,13+0,09 +2,2% 4,224,434,124,1220 29-4
18-12-26 20,003,633,45+0,18 +5,2% 3,533,703,633,632 15:12
18-12-26 21,002,412,84-- -- 2,903,052,872,3816 29-4
18-12-26 22,002,482,30+0,18 +7,8% 2,342,492,482,3618 17:26
18-12-26 23,001,971,85+0,12 +6,5% ----1,971,949 10:51
18-12-26 24,001,521,46+0,06 +4,1% ----1,521,525 16:42
18-12-263.33925,001,161,15-- -- 1,121,251,241,1533 4-5
18-12-26 26,000,900,88+0,02 +2,3% 0,850,990,950,9010 16:47
18-12-26 27,000,700,68-- -- 0,640,750,780,7016 4-5
18-12-261.62328,000,560,530,00 0,0% 0,500,600,560,561 14:58
18-12-26 29,000,480,40-- -- 0,330,470,520,484 28-4
18-12-26 30,000,340,340,00 0,0% 0,250,370,340,342 15:02
18-12-26 32,000,210,18-- -- ----0,210,203 4-5
18-12-26 34,000,130,13-- -- 0,030,180,130,132 4-5
18-12-2660735,000,080,100,00 0,0% ----0,080,082 4-5
18-12-26 40,000,080,04-- -- --0,120,080,081 13-4
18-12-26 45,00--0,02-- -- --------0 --
18-12-26 50,000,010,01-- -- ----0,010,011 9-4
19-03-27 7,00--15,52-- -- --------0 --
19-03-27 8,00--14,52-- -- --------0 --
19-03-27 9,00--13,52-- -- 13,6513,95----0 --
19-03-27 10,00--12,40-- -- 12,6512,95----0 --
19-03-27 12,00--10,55-- -- --------0 --
19-03-27 14,00--8,60-- -- --------0 --
19-03-27 16,00--6,82-- -- 6,907,20----0 --
19-03-27 17,00--6,00-- -- 6,056,30----0 --
19-03-27 18,00--5,24-- -- 5,305,50----0 --
19-03-27 19,00--4,52-- -- --------0 --
19-03-27 20,003,483,87-- -- 3,944,113,653,476 29-4
19-03-27 21,002,803,27-- -- 3,343,492,932,803 29-4
19-03-27 22,002,852,74+0,11 +4,0% ----2,852,851 12:52
19-03-27 23,002,392,27+0,12 +5,3% ----2,392,392 16:46
19-03-27 24,001,901,88-- -- 1,892,031,901,901 4-5
19-03-27 25,001,881,52-- -- 1,561,671,881,881 27-4
19-03-27 26,001,161,25-- -- ----1,201,1611 30-4
19-03-27 27,001,061,00-- -- ----1,061,0011 4-5
19-03-27 28,000,800,81-0,01 -1,2% 0,800,900,800,801 09:56
19-03-27 29,000,600,66-- -- ----0,600,6010 30-4
19-03-27 30,000,800,53-- -- 0,440,590,800,803 23-4
19-03-27 35,000,300,18-- -- ----0,300,301 23-4
19-03-27 40,000,170,08-- -- --0,150,170,171 14-4
18-06-27 10,00--12,55-- -- 12,6512,95----0 --
18-06-27 12,0010,7510,58-- -- 10,7010,9510,7510,751 4-5
18-06-27 14,008,308,66-- -- ----8,308,303 29-4
18-06-27 16,007,206,92+0,28 +4,0% ----7,207,201 15:12
18-06-27 18,005,305,41-- -- 5,505,755,305,3011 29-4
18-06-27 20,003,724,11-- -- 4,174,373,723,728 29-4
18-06-27 22,002,983,02-- -- ----2,982,985 30-4
18-06-27 24,002,312,16+0,15 +6,9% ----2,322,315 15:14
18-06-27 26,001,631,51+0,12 +7,9% 1,501,641,641,6157 16:55
18-06-27 28,001,121,05+0,07 +6,7% ----1,121,1211 12:16
18-06-27 30,000,780,72+0,06 +8,3% 0,660,810,780,789 14:36
18-06-27 35,000,440,28-- -- ----0,440,441 8-4
18-06-27 40,000,250,13-- -- 0,060,210,250,2510 17-4
18-06-27 45,00--0,06-- -- --0,15----0 --
18-06-27 50,00--0,03-- -- --0,15----0 --
17-12-27 8,0015,5014,52-- -- 14,6514,9515,5015,501 25-3
17-12-27 10,0016,0312,52-- -- ----16,0316,033 16-2
17-12-27 12,0013,0010,52-- -- ----13,0013,0010 8-1
17-12-27 14,007,858,79-- -- 8,859,157,907,8520 29-4
17-12-2733215,008,007,97+0,10 +1,3% 8,058,358,158,005 4-5
17-12-27 16,006,957,17-- -- ----6,956,9515 29-4
17-12-27 18,007,555,76-- -- 5,806,057,557,502 14-4
17-12-27 20,004,704,54-- -- 4,494,974,704,701 4-5
17-12-27 22,003,623,49+0,13 +3,7% 3,493,773,623,621 17:14
17-12-27 24,002,702,65-- -- 2,642,942,702,701 4-5
17-12-27 25,002,452,31-- -- 2,302,572,452,4510 4-5
17-12-27 26,002,102,01+0,09 +4,5% ----2,102,104 10:48
17-12-27 28,001,341,51-- -- ----1,591,34154 29-4
17-12-27 30,001,201,14-- -- --3,501,201,201 4-5
17-12-27 35,000,600,57+0,03 +5,3% 0,460,750,620,603 15:53
17-12-27 40,000,340,29+0,05 +17,2% 0,240,390,340,341 15:18
17-12-27 45,00--0,17-- -- 0,100,25----0 --
17-12-27 50,000,100,11-- -- 0,040,190,100,102 4-5
15-12-28 8,0014,6514,52+0,13 +0,9% 14,5515,1014,6514,653 4-12
15-12-282.93110,0013,4012,52+0,13 +1,0% 12,4013,5513,4013,4010 24-4
15-12-28212,0011,2010,58+0,16 +1,5% ----11,2010,604 4-12
15-12-28 14,009,409,24+0,16 +1,7% ----9,409,3950 14:57
15-12-281.03915,008,208,48-0,03 -0,4% ----8,208,2020 29-4
15-12-28 16,008,007,76+0,24 +3,1% ----8,008,005 4-12
15-12-28 18,006,006,47-- -- 5,757,756,006,001 29-4
15-12-28 20,006,455,49-- -- 4,436,606,456,4519 13-4
15-12-28 22,005,604,46-- -- 3,445,605,605,6048 20-4
15-12-289524,003,683,58-- -- 2,614,783,683,6810 4-5
15-12-28 25,003,133,18-- -- 2,254,433,133,1330 29-4
15-12-28 26,002,902,86+0,04 +1,4% 1,924,112,902,901 10:44
15-12-28 28,002,092,28-- -- 1,353,562,092,091 30-4
15-12-28 30,001,901,86-- -- ----1,901,905 29-4
15-12-28 35,001,361,19-- -- 0,232,371,361,3650 30-4
15-12-28 40,000,800,82-0,02 -2,4% --1,990,800,801 14:01
15-12-28 45,000,470,55-- -- --1,790,520,476 29-4
15-12-28 50,000,540,36-- -- ----0,540,541 10-4
15-12-28 60,000,300,16-- -- ----0,300,301 7-1
21-12-29 8,0017,5014,52-- -- ----17,5017,501 10-3
21-12-29 10,0015,9512,52-- -- ----15,9515,952 3-3
21-12-29 12,0011,6010,69+0,91 +8,5% 10,1012,4011,6011,601 10-12
21-12-29 14,009,859,35+0,50 +5,3% 8,4510,959,859,207 4-12
21-12-29 15,008,408,76-- -- ----8,408,401 30-4
21-12-29 16,008,008,11-- -- 7,109,558,007,8521 29-4
21-12-29 18,0010,007,12-- -- ----10,0010,001 11-2
21-12-29 20,005,456,13-- -- 5,257,305,555,4523 29-4
21-12-29 22,004,405,20-- -- 5,006,404,404,403 29-4
21-12-29 24,004,174,39-- -- 3,145,654,204,172 30-4
21-12-29 26,003,403,68-- -- 2,464,953,623,40113 29-4
21-12-29 28,003,303,12-- -- ----3,303,302 28-4
21-12-29 30,002,542,65-- -- 2,00--2,542,542 4-5
21-12-29 35,001,871,86-- -- ----1,941,873 23-3
21-12-29 40,001,331,39-0,06 -4,3% 0,142,551,331,332 13:30
21-12-29 45,000,801,04-- -- --2,250,900,809 29-4
21-12-29 50,000,650,77-- -- --2,070,650,653 29-4
21-12-29 60,000,480,43-- -- --1,910,480,4830 24-3
20-12-30 8,0014,0014,52-- -- ----14,0014,001 30-4
20-12-30 10,0012,8512,52+0,33 +2,6% 12,2514,1012,8512,851 10:30
20-12-30 14,009,109,50-- -- 8,5511,259,109,1010 29-4
20-12-30 16,0010,408,51-- -- ----10,4010,401 20-4
20-12-30 18,0010,507,59-- -- ----10,5010,501 11-2
20-12-30 20,005,956,69-- -- 5,107,855,955,952 29-4
20-12-30 22,005,055,77-- -- 4,267,005,055,0520 29-4
20-12-30 24,004,404,94-- -- ----4,404,3441 29-4
20-12-30 26,003,784,19-- -- ----4,103,7831 29-4
20-12-30 28,005,303,64-- -- 2,265,055,305,303 5-3
20-12-30 30,002,903,14-- -- 2,004,573,002,905 29-4
20-12-30 35,002,712,34-- -- 0,893,662,712,7111 2-4
20-12-30 40,001,551,95-- -- 0,954,001,751,5515 29-4
20-12-30 45,001,171,50-- -- ----1,271,174 29-4
20-12-301750,000,951,16-0,10 -8,6% ----0,950,951 29-4
20-12-30 60,000,640,72-- -- --2,220,640,645 4-5
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?