Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,7524,12+0,63 +2,6% 24,7524,29556.08617:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 1.161 (686 Calls, 475 Puts)
Totaal open interest bij opening 22.596 (15.268 Calls, 7.328 Puts)
Call / Put ratio 1,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--15,27-- -- --------0 --
17-04-26 10,00--14,27-- -- --------0 --
17-04-26 12,00--12,28-- -- --------0 --
17-04-26 14,00--10,28-- -- --------0 --
17-04-26 15,00--9,28-- -- --------0 --
17-04-26 16,00--8,28-- -- --------0 --
17-04-26 17,009,507,28-- -- ----9,509,501 4-3
17-04-26 18,00--6,28-- -- --------0 --
17-04-26 19,00--5,28-- -- --------0 --
17-04-26 19,50--4,78-- -- --------0 --
17-04-26 20,003,824,28-- -- ----3,823,823 9-4
17-04-26 20,503,783,79-- -- ----3,783,785 8-4
17-04-26 21,002,833,29-- -- ----2,832,833 9-4
17-04-26 21,501,422,79-- -- ----1,421,4210 23-3
17-04-26 21,80--2,50-- -- --------0 --
17-04-26 22,001,882,30-- -- ----2,021,883 27-3
17-04-26 22,20--2,11-- -- --------0 --
17-04-26 22,40--1,91-- -- --------0 --
17-04-26 22,501,741,82-- -- ----1,741,73401 8-4
17-04-26 22,60--1,72-- -- --------0 --
17-04-26 22,801,051,54-- -- ----1,051,052 7-4
17-04-26 23,001,421,34-- -- ----1,421,425 10-4
17-04-26 23,20--1,18-- -- --------0 --
17-04-26 23,40--1,00-- -- --------0 --
17-04-26 23,500,700,92-0,22 -23,9% ----0,700,7014 13-4
17-04-26 23,600,800,83-- -- ----0,800,803 10-4
17-04-26 23,80--0,68-- -- --------0 --
17-04-26 24,000,400,55-0,15 -27,3% ----0,470,3533 13-4
17-04-26 24,200,290,42-0,13 -31,0% ----0,300,2555 13-4
17-04-26 24,400,240,32-0,08 -25,0% ----0,240,1912 13-4
17-04-2697024,500,180,27-0,10 -37,0% ----0,180,1561 13-4
17-04-26 24,600,150,22-- -- ----0,150,1526 9-4
17-04-26 24,80--0,15-- -- --------0 --
17-04-26 25,000,070,10-0,03 -30,0% ----0,070,0616 13-4
17-04-26 25,200,050,07-- -- ----0,050,051 9-4
17-04-26 25,40------ -- --------0 --
17-04-26 25,500,040,05-0,01 -20,0% ----0,040,044 13-4
17-04-2688826,000,050,02-- -- ----0,050,051.010 8-4
17-04-2623526,500,010,010,00 0,0% ----0,010,0110 13-4
17-04-2668627,000,020,01+0,01 +100,0% --0,030,020,021 9-4
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--15,29-- -- --------0 --
15-05-26 10,00--14,29-- -- --------0 --
15-05-26 12,0013,6512,29-- -- ----13,6513,654 3-3
15-05-26 14,00--10,30-- -- --------0 --
15-05-26 15,00--9,30-- -- --------0 --
15-05-26 16,00--8,31-- -- --------0 --
15-05-26 17,00--7,31-- -- --------0 --
15-05-26 18,00--6,33-- -- --------0 --
15-05-26 19,004,635,36-- -- ----4,634,6310 19-3
15-05-26 19,50--4,90-- -- --------0 --
15-05-26 20,003,974,40-- -- ----3,973,973 9-4
15-05-26 20,502,493,93-- -- ----2,492,498 23-3
15-05-26 21,003,073,49-- -- ----3,073,073 9-4
15-05-26 21,502,333,05-- -- ----2,332,332 7-4
15-05-26 22,001,992,62-- -- ----1,991,995 7-4
15-05-26 22,501,572,23-- -- ----1,571,5714 20-3
15-05-26 23,001,781,84-- -- ----1,781,784 10-4
15-05-26 23,501,241,50-- -- ----1,241,242 30-3
15-05-26 24,001,081,18-0,10 -8,5% --2,001,141,035 13-4
15-05-261.07224,500,800,89-0,05 -5,6% ----0,800,801 13-4
15-05-26 25,000,650,67-0,02 -3,0% ----0,680,5925 13-4
15-05-26 25,500,490,490,00 0,0% ----0,490,4950 13-4
15-05-26 26,000,320,35-0,03 -8,6% ----0,320,2668 13-4
15-05-26 26,500,210,25-- -- ----0,210,214 9-4
15-05-26 27,000,200,17-- -- --0,360,200,2010 10-4
15-05-26 27,500,140,12-- -- ----0,140,1012 10-4
15-05-26 28,000,070,08-- -- ----0,070,074 10-4
15-05-26 28,500,060,05-- -- ----0,060,067 10-4
15-05-26 29,000,050,03-- -- ----0,050,0510 8-4
15-05-26 29,500,380,02-- -- ----0,380,381 4-3
15-05-26 30,000,230,01-- -- ----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 6,0017,7518,28-0,53 -2,9% ----17,7517,7520 1-9
19-06-26 7,00--17,28-- -- --------0 --
19-06-26 8,00--16,29-- -- --------0 --
19-06-26 9,00--15,29-- -- --------0 --
19-06-26 10,0013,7814,29-0,51 -3,6% ----13,7913,7897 1-9
19-06-26 12,0014,5812,29-- -- ----14,5814,589 10-2
19-06-26 13,00--11,30-- -- --------0 --
19-06-26 14,009,5510,30-- -- ----9,559,5510 30-3
19-06-26 15,00--9,30-- -- --------0 --
19-06-26 16,007,598,31-- -- ----7,597,5910 30-3
19-06-26 17,006,007,32-1,32 -18,0% ----6,006,002 25-7
19-06-26 18,005,956,36-- -- ----5,955,953 25-3
19-06-26 19,004,745,36-- -- ----4,744,741 1-4
19-06-26 19,50--4,92-- -- --------0 --
19-06-26 20,003,804,43-- -- ----3,803,714 7-4
19-06-26 20,502,563,97-- -- ----2,582,5619 23-3
19-06-26 21,002,883,52-- -- ----2,882,885 19-3
19-06-26 21,502,553,10-- -- ----2,552,5540 1-4
19-06-26 22,002,542,67-- -- ----2,542,5040 8-4
19-06-26 22,501,902,29-- -- ----1,901,9010 1-4
19-06-26 23,001,501,93-- -- ----1,501,4823 31-3
19-06-26 23,501,741,59-- -- ----1,741,732 10-4
19-06-26 24,001,131,27-0,14 -11,0% ----1,131,013 13-4
19-06-26 24,500,721,02-- -- ----0,800,72254 7-4
19-06-26 25,000,690,79-0,10 -12,7% ----0,690,691 13-4
19-06-26 25,500,560,63-0,07 -11,1% ----0,700,56110 13-4
19-06-26 26,000,450,47-0,02 -4,3% 0,100,500,450,4276 13-4
19-06-26 26,500,330,36-- -- ----0,330,331 7-4
19-06-26 27,000,260,27-0,01 -3,7% --0,560,260,2510 13-4
19-06-26 28,000,180,15-- -- 0,03--0,180,188 10-4
19-06-26 29,000,080,08-- -- ----0,080,085 9-4
19-06-26 30,000,050,05-- -- ----0,050,0537 7-4
19-06-26 32,000,280,01-- -- ----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 --
18-09-26 7,00--17,29-- -- --------0 --
18-09-26 8,0016,7216,29-0,15 -0,9% ----16,7216,721 10-11
18-09-26 9,00--15,29-- -- --------0 --
18-09-26 10,00--14,29-- -- --------0 --
18-09-26 12,0010,4512,30-1,85 -15,0% ----10,4510,4563 4-12
18-09-26 14,0012,8010,30-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,31-- -- ----9,709,706 3-3
18-09-26 17,00--7,35-- -- --------0 --
18-09-26 18,00--6,41-- -- --------0 --
18-09-26 19,00--5,49-- -- --------0 --
18-09-26 20,004,294,59-- -- ----4,294,1011 1-4
18-09-26 21,002,503,80-- -- ----2,502,509 23-3
18-09-26 22,002,903,04-- -- ----3,102,9012 8-4
18-09-26 23,001,932,40-- -- ----1,931,935 2-4
18-09-26 24,001,841,85-- -- ----1,841,842 8-4
18-09-26 25,001,521,40-- -- ----1,521,524 10-4
18-09-26 26,001,151,04-- -- ----1,151,0520 10-4
18-09-26 27,000,800,76-- -- ----0,800,801 10-4
18-09-26 28,000,570,55-- -- --0,650,570,575 10-4
18-09-26 29,000,390,40-- -- ----0,390,387 10-4
18-09-26 30,000,340,29-- -- ----0,340,341 26-3
18-09-26 32,000,190,15-- -- ----0,190,191 25-3
18-09-26 34,000,120,09-- -- ----0,120,121 8-4
18-09-26 35,000,150,07-- -- ----0,150,1561 8-4
18-09-26 40,000,120,02-0,01 -50,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4016,29-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,29-- -- --------0 --
18-12-26 10,0015,6514,29-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,27-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,31-- -- ----9,309,301 20-3
18-12-26 15,0011,159,33-- -- ----11,1511,152 3-3
18-12-26 16,007,308,38-- -- ----7,307,202 20-3
18-12-26 17,00--7,44-- -- --------0 --
18-12-26 18,008,556,54-- -- ----8,558,551 2-3
18-12-26 19,00--5,68-- -- --------0 --
18-12-26 20,004,724,91-0,19 -3,9% ----4,724,7129 13-4
18-12-26 21,003,514,18-- -- ----3,513,5125 2-4
18-12-26 22,003,263,51-- -- ----3,263,1821 30-3
18-12-26 23,002,902,92-- -- ----2,902,903 8-4
18-12-26 24,002,352,40-0,05 -2,1% ----2,352,3043 13-4
18-12-26 25,002,011,95-- -- --7,252,012,004 8-4
18-12-26 26,001,701,57-- -- --2,001,701,544 10-4
18-12-26 27,001,241,25-- -- ----1,241,2216 8-4
18-12-26 28,001,000,99-- -- ----1,000,9632 8-4
18-12-26 29,000,730,77-- -- ----0,730,732 9-4
18-12-267.76830,000,680,60-0,02 -3,3% ----0,680,652 10-4
18-12-26 32,000,400,37-- -- ----0,400,392 10-4
18-12-26 34,000,350,24-- -- ----0,350,3525 17-3
18-12-26 35,000,200,19-- -- --0,450,200,201 8-4
18-12-26 40,000,080,06+0,02 +33,3% ----0,080,081 13-4
18-12-26 45,00--0,02-- -- --------0 --
18-12-2670450,000,010,02-- -- ----0,010,011 9-4
19-03-27 8,00--16,29-- -- --------0 --
19-03-27 9,00--15,29-- -- --------0 --
19-03-27 10,00--14,29-- -- --------0 --
19-03-27 12,00--12,31-- -- --------0 --
19-03-27 14,00--10,33-- -- --------0 --
19-03-27 16,00--8,49-- -- --------0 --
19-03-27 17,00--7,59-- -- --------0 --
19-03-27 18,00--6,78-- -- --------0 --
19-03-27 19,00--6,00-- -- --------0 --
19-03-27 20,00--5,29-- -- --------0 --
19-03-27 21,004,304,62-- -- ----4,304,301 1-4
19-03-27 22,003,673,98-- -- ----3,673,6710 30-3
19-03-27 23,002,913,41-- -- ----2,912,911 2-4
19-03-27 24,00--2,88-- -- --------0 --
19-03-27 25,002,402,43-- -- ----2,402,402 8-4
19-03-27 26,00--2,04-- -- --------0 --
19-03-27 27,001,581,69-- -- ----1,581,581 30-3
19-03-27 28,001,371,41-- -- ----1,371,372 8-4
19-03-27 30,001,050,94-- -- ----1,051,002 10-4
19-03-27 35,000,320,36-- -- ----0,320,322 25-3
19-03-27 40,00--0,16-- -- --------0 --
18-06-27 10,00--14,29-- -- --------0 --
18-06-27 12,0012,8012,31-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,41-- -- ----9,719,713 30-3
18-06-27 16,006,808,59-- -- ----6,806,802 23-3
18-06-27 18,006,756,98-- -- ----6,806,756 8-4
18-06-27 20,005,355,51-- -- ----5,355,353 8-4
18-06-27 22,004,114,27-0,16 -3,7% ----4,114,115 13-4
18-06-27 24,002,813,19-- -- 3,00--2,812,8110 7-4
18-06-27 26,002,252,34-0,09 -3,8% ----2,252,255 13-4
18-06-27 28,001,281,68-- -- ----1,281,283 23-3
18-06-2740630,001,201,20-0,03 -2,5% ----1,201,201 25-3
18-06-27 35,000,440,53-- -- ----0,440,441 8-4
18-06-27 40,000,550,25-- -- ----0,550,551 10-2
18-06-27 45,00--0,13-- -- --------0 --
18-06-27 50,00--0,07-- -- --------0 --
17-12-27 8,0015,5016,29-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,29-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,30-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,39-- -- ----9,709,602 19-3
17-12-2733815,008,809,62-0,09 -0,9% ----8,808,002 23-3
17-12-27 16,008,008,77-- -- ----8,008,001 19-3
17-12-27 18,007,607,26-- -- ----7,607,6010 9-3
17-12-27 20,006,005,89-- -- ----6,006,005 10-4
17-12-27 22,004,754,73+0,02 +0,4% ----4,754,752 13-4
17-12-27 24,003,503,71-0,21 -5,7% ----3,503,507 13-4
17-12-27 25,003,153,27-0,12 -3,7% ----3,153,151 13-4
17-12-27 26,002,832,88-- -- ----2,852,8316 8-4
17-12-27 28,002,282,22-- -- ----2,282,282 10-4
17-12-27 30,001,731,71-- -- --3,501,731,735 8-4
17-12-27 35,000,900,90-- -- ----0,900,9010 26-3
17-12-27 40,000,480,49-- -- ----0,480,481 8-4
17-12-27 45,00--0,29-- -- --------0 --
17-12-27 50,000,200,18-- -- ----0,200,202 10-4
15-12-28 8,0014,6516,28-1,63 -10,0% ----14,6514,653 4-12
15-12-28 10,0014,6614,29-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,36-1,16 -9,4% ----11,2010,604 4-12
15-12-28 14,0010,5210,71-- -- ----10,5210,4750 9-4
15-12-28 15,009,819,97-0,16 -1,6% ----9,819,8119 13-4
15-12-28 16,008,009,23-1,23 -13,3% ----8,008,005 4-12
15-12-28 18,009,527,86-- -- ----9,529,525 18-2
15-12-28 20,006,456,67-0,22 -3,3% ----6,456,4519 13-4
15-12-28 22,005,155,58-- -- ----5,155,064 7-4
15-12-28 24,004,184,65-- -- --10,004,184,156 19-3
15-12-28 25,004,184,25-- -- ----4,184,0447 26-3
15-12-28 26,003,573,86-- -- 2,90--3,573,5539 7-4
15-12-28 28,002,913,18-- -- ----2,912,9111 2-4
15-12-28 30,002,502,60-- -- ----2,502,501 19-3
15-12-28 35,001,601,62-- -- ----1,601,601 10-4
15-12-28 40,001,051,00-- -- ----1,051,051 10-4
15-12-28245,000,800,62+0,06 +9,7% ----0,800,802 10-4
15-12-28 50,000,540,40-- -- ----0,540,541 10-4
15-12-28 60,000,300,17-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,28-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,28-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,32-0,72 -5,8% ----11,6011,601 10-12
21-12-298214,009,8510,76-0,07 -0,7% ----9,859,207 4-12
21-12-29 15,0010,6510,07-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,44-- -- ----11,2511,251 23-2
21-12-2915818,0010,008,26-0,10 -1,2% ----10,0010,001 11-2
21-12-29 20,006,607,17-- -- ----6,606,603 7-4
21-12-29 22,004,806,20-- -- ----4,804,801 23-3
21-12-29 24,005,255,35-0,10 -1,9% ----5,255,251 13-4
21-12-29 26,004,004,62-- -- ----4,004,001 7-4
21-12-29 28,003,563,94-- -- ----3,563,5620 2-4
21-12-29 30,003,123,38-- -- ----3,123,121 8-4
21-12-29 35,001,872,35-- -- ----1,941,873 23-3
21-12-29 40,001,471,65-- -- ----1,471,476 2-4
21-12-29 45,001,101,21-- -- ----1,101,101 19-3
21-12-29 50,001,190,90-- -- ----1,191,195 5-3
21-12-29 60,000,480,52-- -- ----0,480,4830 24-3
20-12-30 8,0015,3516,28-- -- ----15,3515,351 2-4
20-12-30 10,0016,0014,29-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,10-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,78-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,66-- -- ----10,5010,501 11-2
20-12-30 20,007,907,64-- -- --8,008,007,903 6-3
20-12-30 22,008,706,75-- -- ----8,708,703 11-2
20-12-306424,005,855,95-0,06 -1,0% ----5,855,7555 27-3
20-12-30 26,004,805,26-- -- ----4,804,801 31-3
20-12-30 28,005,304,58-- -- ----5,305,303 5-3
20-12-30 30,004,824,02-- -- --4,104,824,821 17-2
20-12-30 35,002,713,00-- -- ----2,712,7111 2-4
20-12-30 40,002,752,28-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,74-- -- ----1,801,801 6-3
20-12-30 50,001,121,34-- -- ----1,121,125 23-3
20-12-301060,000,900,82+0,01 +1,2% ----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?