Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,3423,40-0,06 -0,3% 23,4723,131.648.20217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 1.079 (880 Calls, 199 Puts)
Totaal open interest bij opening 10.495 (5.543 Calls, 4.952 Puts)
Call / Put ratio 4,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,49-- -- --------0 --
17-04-26 10,00--13,73-- -- --------0 --
17-04-26 12,00--11,74-- -- --------0 --
17-04-26 14,00--9,74-- -- --------0 --
17-04-26 15,00--8,74-- -- --------0 --
17-04-26 16,00--7,50-- -- --------0 --
17-04-26 17,009,506,76-- -- ----9,509,501 4-3
17-04-26 18,00--5,78-- -- --------0 --
17-04-26 19,00--4,54-- -- --------0 --
17-04-26 19,50--4,06-- -- --------0 --
17-04-26 20,003,563,83-0,27 -7,0% ----3,563,561 30-3
17-04-26 20,503,213,35-0,14 -4,2% ----3,213,2111 30-3
17-04-26 21,001,792,88-- -- ----1,791,7620 23-3
17-04-26 21,501,422,43-- -- ----1,421,4210 23-3
17-04-26 22,001,882,00-0,12 -6,0% ----2,021,883 27-3
17-04-26 22,501,661,59-- -- ----1,661,662 26-3
17-04-26 23,000,941,23-0,29 -23,6% ----0,940,941 30-3
17-04-26 23,500,770,91-0,14 -15,4% ----0,770,7313 30-3
17-04-26 24,000,440,65-0,21 -32,3% ----0,560,447 30-3
17-04-26 24,500,340,44-0,10 -22,7% ----0,340,3426 30-3
17-04-26 25,000,210,28-0,07 -25,0% ----0,210,2020 30-3
17-04-26 25,500,140,18-0,04 -22,2% --0,420,140,1225 30-3
17-04-26 26,000,070,11-0,04 -36,4% ----0,070,071 30-3
17-04-26 26,500,050,07-0,02 -28,6% ----0,050,055 27-3
17-04-26 27,000,040,04-- -- ----0,040,042 24-3
17-04-26 27,500,040,02+0,02 +100,0% ----0,040,042 27-3
17-04-26 28,000,020,01-- -- ----0,020,021 26-3
17-04-261528,500,020,010,00 0,0% ----0,020,023 26-3
17-04-26 29,000,040,01-- -- ----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--14,75-- -- --------0 --
15-05-26 10,00--13,76-- -- --------0 --
15-05-26 12,0013,6511,77-- -- ----13,6513,654 3-3
15-05-26 14,00--9,80-- -- --------0 --
15-05-26 15,00--8,81-- -- --------0 --
15-05-26 16,00--7,83-- -- --------0 --
15-05-26 17,00--6,61-- -- --------0 --
15-05-26 18,00--5,89-- -- --------0 --
15-05-26 19,004,634,95-- -- ----4,634,6310 19-3
15-05-26 19,50--4,26-- -- --------0 --
15-05-26 20,003,834,02-0,19 -4,7% ----3,833,831 30-3
15-05-26 20,502,493,59-- -- ----2,492,498 23-3
15-05-26 21,003,003,16-- -- ----3,003,001 25-3
15-05-26 21,50--2,57-- -- --------0 --
15-05-26 22,002,132,38-- -- ----2,132,132 19-3
15-05-26 22,501,572,03-- -- ----1,571,5714 20-3
15-05-26 23,001,611,70-- -- ----1,611,611 25-3
15-05-26 23,501,241,40-0,16 -11,4% ----1,241,242 30-3
15-05-26 24,001,021,14-0,12 -10,5% ----1,021,021 30-3
15-05-26 24,500,740,91-- -- ----0,740,7230 24-3
15-05-26 25,000,640,72-0,08 -11,1% ----0,640,6225 30-3
15-05-26 25,500,480,56-0,08 -14,3% ----0,480,481 30-3
15-05-26 26,000,360,42-0,06 -14,3% ----0,370,368 30-3
15-05-26 26,500,330,33-- -- ----0,330,331 25-3
15-05-26 27,000,220,25-0,03 -12,0% --0,360,220,215 30-3
15-05-26 27,500,190,19-- -- ----0,190,1910 26-3
15-05-26 28,000,090,14-- -- ----0,090,092 24-3
15-05-26 28,500,090,10-- -- ----0,090,091 24-3
15-05-26 29,000,190,07-- -- ----0,190,1915 13-3
15-05-26 29,500,380,06-- -- ----0,380,381 4-3
15-05-26 30,000,230,05-- -- ----0,230,205 10-3
15-05-26 32,000,090,01-- -- ----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 6,0017,7517,74+0,01 +0,1% ----17,7517,7520 1-9
19-06-26 7,00--16,74-- -- --------0 --
19-06-26 8,00--15,74-- -- --------0 --
19-06-26 9,00--14,75-- -- --------0 --
19-06-26 10,0013,7813,51+0,27 +2,0% ----13,7913,7897 1-9
19-06-26 12,0014,5811,76-- -- ----14,5814,589 10-2
19-06-26 13,00--10,76-- -- --------0 --
19-06-263114,009,559,77-0,32 -3,3% ----9,559,5510 30-3
19-06-26 15,00--8,78-- -- --------0 --
19-06-26 16,007,597,80-0,21 -2,7% ----7,597,5910 30-3
19-06-26 17,006,006,84-0,84 -12,3% ----6,006,002 25-7
19-06-26 18,005,955,69-- -- ----5,955,953 25-3
19-06-26 19,004,754,96-- -- ----4,754,75217 5-1
19-06-26 19,50--4,51-- -- --------0 --
19-06-26 20,003,704,06-- -- ----3,703,702 23-3
19-06-26 20,502,563,63-- -- ----2,582,5619 23-3
19-06-26 21,002,883,22-- -- ----2,882,885 19-3
19-06-26 21,50--2,64-- -- --------0 --
19-06-26 22,002,332,45-0,12 -4,9% ----2,332,3310 30-3
19-06-26 22,501,951,950,00 0,0% ----1,951,9520 30-3
19-06-26 23,001,791,78+0,01 +0,6% ----1,791,7913 27-3
19-06-26 23,501,581,39-- -- ----1,581,582 26-3
19-06-26 24,001,061,25-0,19 -15,2% ----1,101,0620 30-3
19-06-26 24,500,981,02-- -- ----0,980,983 25-3
19-06-26 25,000,720,83-0,11 -13,3% ----0,720,722 30-3
19-06-26 25,500,640,63-- -- ----0,640,64100 27-3
19-06-26 26,000,560,54+0,02 +3,7% ----0,560,5618 27-3
19-06-26 26,50--0,39-- -- --------0 --
19-06-26 27,000,330,34-0,01 -2,9% --0,330,330,3054 30-3
19-06-26 28,000,190,22-0,03 -13,6% 0,03--0,210,19184 30-3
19-06-26 29,000,140,14-- -- ----0,140,1410 26-3
19-06-26 30,000,080,09-0,01 -11,1% ----0,080,085 30-3
19-06-26 32,000,280,03-- -- ----0,280,282 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-26 35,000,070,01-- -- ----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--16,74-- -- --------0 --
18-09-26 8,0016,7215,75+0,97 +6,2% ----16,7216,721 10-11
18-09-26 9,00--14,75-- -- --------0 --
18-09-26 10,00--13,75-- -- --------0 --
18-09-26 12,0010,4511,76-1,31 -11,1% ----10,4510,4563 4-12
18-09-26 14,0012,809,77-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,81-- -- ----9,709,706 3-3
18-09-26 17,00--6,88-- -- --------0 --
18-09-26 18,00--6,00-- -- --------0 --
18-09-26 19,00--5,15-- -- --------0 --
18-09-26 20,004,104,30-0,20 -4,7% ----4,104,102 30-3
18-09-26 21,002,503,55-- -- ----2,502,509 23-3
18-09-26 22,002,792,86-0,07 -2,4% ----2,792,7520 30-3
18-09-26 23,002,162,28-0,12 -5,3% ----2,162,1652 30-3
18-09-26 24,001,581,79-0,21 -11,7% ----1,651,5849 30-3
18-09-26 25,001,141,39-- -- ----1,141,141 24-3
18-09-26 26,001,041,07-0,03 -2,8% ----1,041,041 27-3
18-09-26 27,000,730,81-0,08 -9,9% ----0,750,738 30-3
18-09-2690828,000,550,61-0,05 -8,2% --0,650,550,551 30-3
18-09-26 29,000,380,46-- -- ----0,380,382 24-3
18-09-2629830,000,340,34-0,02 -5,9% ----0,340,341 26-3
18-09-26 32,000,190,19-- -- ----0,190,191 25-3
18-09-26 34,000,160,12-- -- ----0,160,161 16-3
18-09-26 35,000,090,10-- -- ----0,090,0910 24-3
18-09-26 40,000,120,04+0,08 +200,0% ----0,120,121 10-11
18-09-26 45,00--0,02-- -- --------0 --
18-12-26 8,0018,4015,72-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,86-- -- --------0 --
18-12-26 10,0015,6513,77-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,80-- -- ----15,5514,756 10-2
18-12-26 14,009,309,87-- -- ----9,309,301 20-3
18-12-26 15,0011,158,90-- -- ----11,1511,152 3-3
18-12-26 16,007,307,95-- -- ----7,307,202 20-3
18-12-26 17,00--7,07-- -- --------0 --
18-12-2648418,008,556,20-0,24 -3,9% ----8,558,551 2-3
18-12-26 19,00--5,41-- -- --------0 --
18-12-26 20,004,504,65-- -- ----4,504,501 26-3
18-12-26 21,003,893,98-- -- ----3,893,8925 19-3
18-12-26 22,003,263,36-0,10 -3,0% ----3,263,1821 30-3
18-12-26 23,002,682,82-- -- ----2,682,682 26-3
18-12-26 24,002,202,34-0,14 -6,0% ----2,202,2020 30-3
18-12-26 25,001,681,93-- -- --7,251,761,6512 24-3
18-12-26 26,001,501,58-0,08 -5,1% ----1,501,5013 30-3
18-12-26 27,001,151,28-0,13 -10,2% ----1,151,1530 30-3
18-12-26 28,001,011,03-- -- ----1,011,016 26-3
18-12-26 29,000,830,83-- -- ----0,830,834 25-3
18-12-26 30,000,610,66-0,05 -7,6% --0,650,620,6114 30-3
18-12-26 32,000,420,44-- -- ----0,420,423 19-3
18-12-26 34,000,350,27-- -- ----0,350,3525 17-3
18-12-26 35,000,210,23-0,02 -8,7% --0,450,210,212 30-3
18-12-26 40,000,140,09-- -- ----0,140,141 11-3
18-12-26 45,00--0,03-- -- --------0 --
18-12-26 50,000,070,01-- -- ----0,090,073 16-1
19-03-27 8,00--15,75-- -- --------0 --
19-03-27 9,00--14,75-- -- --------0 --
19-03-27 10,00--13,76-- -- --------0 --
19-03-27 12,00--11,54-- -- --------0 --
19-03-27 14,00--9,90-- -- --------0 --
19-03-27 16,00--7,88-- -- --------0 --
19-03-27 17,00--7,25-- -- --------0 --
19-03-27 18,00--6,45-- -- --------0 --
19-03-27 19,00--5,71-- -- --------0 --
19-03-27 20,00--5,03-- -- --------0 --
19-03-27 21,00--4,39-- -- --------0 --
19-03-27 22,003,673,80-0,13 -3,4% ----3,673,6710 30-3
19-03-27 23,00--3,27-- -- --------0 --
19-03-27 24,00--2,80-- -- --------0 --
19-03-27 25,00--2,38-- -- --------0 --
19-03-27 26,00--2,01-- -- --------0 --
19-03-27 27,001,581,69-0,11 -6,5% ----1,581,581 30-3
19-03-27 28,001,451,42-- -- ----1,451,4011 26-3
19-03-27 30,000,900,95-- -- --1,020,900,901 27-3
19-03-27 35,000,320,40-- -- ----0,320,322 25-3
19-03-27 40,00--0,16-- -- --------0 --
18-06-27 10,00--13,77-- -- --------0 --
18-06-27 12,0012,8011,59-- -- ----12,8012,801 28-1
18-06-27 14,009,719,97-0,26 -2,6% ----9,719,713 30-3
18-06-27 16,006,808,23-- -- ----6,806,802 23-3
18-06-27 18,007,606,68-- -- ----7,607,603 12-3
18-06-27 20,004,255,26-- -- ----4,254,251 23-3
18-06-275022,004,144,08-0,18 -4,4% ----4,223,9710 26-3
18-06-27 24,003,133,10-- -- ----3,133,089 25-3
18-06-27 26,002,192,29-0,10 -4,4% ----2,192,193 30-3
18-06-27 28,001,281,68-- -- ----1,281,283 23-3
18-06-27 30,001,201,21-- -- ----1,201,201 25-3
18-06-27 35,000,450,56-- -- ----0,450,451 23-3
18-06-27 40,000,550,28-- -- ----0,550,551 10-2
18-06-27 45,00--0,15-- -- --------0 --
18-06-27 50,00--0,09-- -- --------0 --
17-12-27 8,0015,5015,77-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,82-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,90-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,07-- -- ----9,709,602 19-3
17-12-27 15,008,809,23-- -- ----8,808,002 23-3
17-12-27 16,008,008,43-- -- ----8,008,001 19-3
17-12-2782918,007,606,96-0,23 -3,3% ----7,607,6010 9-3
17-12-27 20,005,705,66+0,04 +0,7% ----5,705,70150 27-3
17-12-27 22,004,384,42-- -- ----4,384,381 27-3
17-12-271.59824,003,403,61-0,18 -5,0% ----3,473,4060 30-3
17-12-27 25,003,093,19-0,10 -3,1% ----3,093,0815 30-3
17-12-27 26,002,742,84-0,10 -3,5% ----2,752,7449 30-3
17-12-27 28,002,072,20-0,13 -5,9% ----2,072,0719 30-3
17-12-27 30,001,601,71-0,11 -6,4% --3,501,601,604 30-3
17-12-27 35,000,900,94-- -- ----0,900,9010 26-3
17-12-27 40,000,580,54-- -- ----0,580,5814 19-3
17-12-27 45,00--0,32-- -- --------0 --
17-12-27 50,000,290,20-- -- ----0,290,291 3-3
15-12-28 8,0014,6515,74-1,09 -6,9% ----14,6514,653 4-12
15-12-28 10,0014,6613,75-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,81-0,61 -5,2% ----11,2010,604 4-12
15-12-28 14,009,8810,24-- -- ----9,889,88100 24-3
15-12-28 15,009,909,58-- -- ----9,909,9012 9-3
15-12-28 16,008,008,88-0,88 -9,9% ----8,008,005 4-12
15-12-28 18,009,527,58-- -- ----9,529,525 18-2
15-12-28 20,008,106,43-- -- ----8,108,101 2-3
15-12-28 22,005,655,39-- -- ----5,655,652 16-3
15-12-28 24,004,184,36-- -- --10,004,184,156 19-3
15-12-28 25,004,184,13-- -- ----4,184,0447 26-3
15-12-28 26,003,693,60-- -- ----3,693,6912 25-3
15-12-28 28,003,102,99-- -- ----3,103,101 25-3
15-12-28 30,002,502,59-- -- ----2,502,501 19-3
15-12-288335,001,551,66-0,10 -6,0% ----1,551,551 30-3
15-12-28 40,001,001,10-- -- ----1,001,001 24-3
15-12-28 45,00--0,72-- -- --------0 --
15-12-28 50,000,480,48-- -- ----0,480,481 23-3
15-12-28 60,000,300,22-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,74-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,75-- -- ----15,9515,952 3-3
21-12-29 12,0011,6011,87-0,27 -2,3% ----11,6011,601 10-12
21-12-29 14,009,8510,41-0,56 -5,4% ----9,859,207 4-12
21-12-29 15,0010,659,75-- -- ----10,6510,4513 12-3
21-12-29 16,0011,258,98-- -- ----11,2511,251 23-2
21-12-29 18,0010,007,96-- -- ----10,0010,001 11-2
21-12-29 20,007,656,75-- -- ----7,707,6578 12-3
21-12-29 22,004,805,83-- -- ----4,804,801 23-3
21-12-29 24,004,955,18-0,23 -4,4% ----5,104,9520 30-3
21-12-29 26,004,094,31-- -- ----4,094,0915 24-3
21-12-29 28,004,773,81-- -- ----4,774,771 4-3
21-12-29 30,002,953,29-- -- --3,252,952,9545 24-3
21-12-29 35,001,872,22-- -- ----1,941,873 23-3
21-12-29 40,001,501,55-- -- ----1,601,509 19-3
21-12-29 45,001,101,14-- -- ----1,101,101 19-3
21-12-29 50,001,190,85-- -- ----1,191,195 5-3
21-12-29 60,000,480,52-- -- ----0,480,4830 24-3
20-12-30208,0015,6015,75-0,34 -2,2% ----15,6515,604 26-3
20-12-30 10,0016,0013,75-- -- ----16,0016,002 3-3
20-12-30 14,0012,8510,34-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,19-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,32-- -- ----10,5010,501 11-2
20-12-30 20,007,907,37-- -- 4,00--8,007,903 6-3
20-12-30 22,008,706,47-- -- ----8,708,703 11-2
20-12-30 24,005,855,72+0,13 +2,3% ----5,855,7555 27-3
20-12-30 26,004,905,01-- -- ----4,904,901 26-3
20-12-30 28,005,304,40-- -- ----5,305,303 5-3
20-12-303030,004,823,97-0,22 -5,5% ----4,824,821 17-2
20-12-30 35,003,502,87-- -- ----3,503,501 25-2
20-12-30 40,002,752,31-- -- 1,554,002,752,752 11-2
20-12-30145,001,801,77-0,14 -7,9% ----1,801,801 6-3
20-12-30 50,001,121,38-- -- ----1,121,125 23-3
20-12-30 60,000,900,85-- -- ----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?