Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 21,8622,13-0,27 -1,2% 22,2021,86300.09814:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 6.053 (4.444 Calls, 1.609 Puts)
Totaal open interest bij opening 50.471 (43.915 Calls, 6.556 Puts)
Call / Put ratio 2,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,0014,0513,91-- -- 12,9013,2014,0614,0551 11-5
15-05-26 10,00--12,91-- -- --------0 --
15-05-26 12,0013,6510,91-- -- 9,9010,2013,6513,654 3-3
15-05-26 14,00--8,91-- -- --------0 --
15-05-26 15,00--7,91-- -- --------0 --
15-05-26 16,00--6,91-- -- 5,906,15----0 --
15-05-26 17,00--5,91-- -- --------0 --
15-05-26 18,004,824,91-- -- 3,954,144,854,8240 5-5
15-05-26 18,503,354,41-1,06 -24,0% 3,473,643,353,351 12-5
15-05-26 19,004,633,91-- -- 2,993,134,634,6310 19-3
15-05-26 19,50--3,41-- -- 2,492,63----0 --
15-05-26 20,003,362,91-- -- 1,992,133,363,2540 11-5
15-05-26 20,503,162,41-- -- ----3,173,169 7-5
15-05-26 20,60------ -- 1,351,50----0 --
15-05-26 20,80--2,11-- -- 1,211,35----0 --
15-05-26 21,001,041,91-0,87 -45,5% 1,021,161,041,005 16:44
15-05-26 21,20--1,71-- -- 0,840,97----0 --
15-05-26 21,40--1,51-- -- 0,670,80----0 --
15-05-26 21,501,521,41-- -- 0,590,721,521,5210 11-5
15-05-26 21,601,411,31-- -- 0,510,651,411,4115 4-5
15-05-26 21,800,381,11-0,73 -65,8% 0,370,500,380,383 12-5
15-05-26 22,000,290,91-0,54 -59,3% ----0,360,25314 17:19
15-05-26 22,200,180,71-0,53 -74,6% 0,150,270,270,18152 12-5
15-05-26 22,400,180,51-0,33 -64,7% ----0,180,15109 12-5
15-05-26 22,500,150,67-0,52 -77,6% 0,060,140,150,1555 12-5
15-05-26 22,601,000,31-- -- 0,030,131,001,001 6-5
15-05-26 22,800,900,14-- -- 0,020,090,900,901 7-5
15-05-26 23,000,030,030,00 0,0% 0,010,070,030,031 16:18
15-05-26 23,200,070,18-0,11 -61,1% --0,070,200,07132 11-5
15-05-26 23,400,050,11-0,06 -54,5% ----0,050,054 12-5
15-05-26 23,500,050,08-0,03 -37,5% --0,050,090,04656 11-5
15-05-26 23,600,040,06-0,02 -33,3% --0,050,060,043 11-5
15-05-26 23,800,370,03-- -- --0,05----100 6-5
15-05-26 24,000,010,02-0,01 -50,0% --0,050,010,011 15:42
15-05-26 24,20--0,01-- -- --------0 --
15-05-26 24,40------ -- ---------- --
15-05-261.02824,500,040,040,00 0,0% ----0,040,02852 8-5
15-05-267.58425,000,010,010,00 0,0% ----0,010,016 11-5
15-05-2628825,500,020,01+0,01 +100,0% ----0,020,02170 11-5
15-05-265.35926,000,010,08-0,07 -87,5% --0,040,010,013 12-5
15-05-2627726,500,010,05-0,04 -80,0% --0,040,010,016 16:30
15-05-2628227,000,040,03-- -- --0,360,040,042 30-4
15-05-2621127,500,030,02-- -- --0,040,030,034 27-4
15-05-2613828,000,030,01-- -- ----0,030,035 24-4
15-05-268228,500,020,01+0,01 +100,0% --0,040,020,021 6-5
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 6,0017,0016,91-- -- ----17,0017,0010 11-5
19-06-26 7,00--15,91-- -- --------0 --
19-06-26 8,00--14,91-- -- --------0 --
19-06-26 9,00--13,91-- -- --------0 --
19-06-26 10,0013,7812,91+0,87 +6,7% ----13,7913,7897 1-9
19-06-26 12,0011,0010,91-- -- 9,9510,2011,0011,008 11-5
19-06-26 13,00--9,91-- -- 8,959,25----0 --
19-06-26 14,009,558,91-- -- 7,958,259,559,5510 30-3
19-06-26 15,00--7,91-- -- --------0 --
19-06-26 16,007,596,91-- -- 6,006,207,597,5910 30-3
19-06-26 17,006,005,91+0,09 +1,5% 5,005,206,006,002 25-7
19-06-26 18,004,784,91-- -- 4,064,234,784,7815 5-5
19-06-26 19,003,123,91-0,79 -20,2% 3,133,263,123,121 16:52
19-06-26 19,503,203,41-- -- 2,662,803,203,201 5-5
19-06-26 20,003,052,91-- -- 2,222,363,303,0513 11-5
19-06-26 20,501,782,41-0,63 -26,1% 1,801,941,781,783 12-5
19-06-26 21,001,561,91-0,35 -18,3% ----1,561,4223 12-5
19-06-26 21,501,751,41-- -- 1,071,211,751,758 4-5
19-06-2629222,000,870,92-0,05 -5,4% 0,790,900,870,803 12-5
19-06-26 22,500,590,62-0,03 -4,8% 0,550,650,610,56101 16:38
19-06-26 23,000,370,44-0,07 -15,9% 0,340,450,450,3785 16:04
19-06-261.07623,500,270,29-0,02 -6,9% 0,230,270,270,264 12-5
19-06-26 24,000,160,19-0,03 -15,8% 0,150,210,190,1616 12-5
19-06-26 24,500,090,12-0,03 -25,0% --0,180,090,091 16:01
19-06-26 25,000,060,08-0,02 -25,0% 0,050,100,070,064 16:31
19-06-26 25,500,070,05-- -- 0,010,070,070,077 11-5
19-06-261.24226,000,050,03+0,02 +66,7% 0,020,050,050,0510 12-5
19-06-26 26,500,110,02-- -- --0,050,110,111 4-5
19-06-26 27,000,030,01-- -- --0,040,030,032 6-5
19-06-26 27,500,090,01-- -- --0,050,090,091 27-4
19-06-26 28,000,020,01-- -- --0,040,020,021 8-5
19-06-26 29,000,020,01+0,01 +100,0% ----0,020,0250 15:37
19-06-26 30,000,040,02+0,02 +100,0% ----0,040,042 7-5
19-06-26 32,000,280,01-- -- --0,040,280,282 25-2
19-06-26 34,00--0,01-- -- --0,03----0 --
19-06-26 35,000,070,01-- -- --0,030,070,071 24-2
19-06-26 40,000,030,02-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
17-07-26 8,00--14,91-- -- --------0 --
17-07-26 9,00--13,91-- -- 12,9513,25----0 --
17-07-26 10,00--12,91-- -- 11,9512,25----0 --
17-07-26 12,0011,3510,91-- -- 9,9510,2511,3511,3510 11-5
17-07-26 14,00--8,91-- -- 8,008,30----0 --
17-07-26 15,00--7,91-- -- 7,007,30----0 --
17-07-26 16,00--6,91-- -- 6,006,30----0 --
17-07-26 17,00--5,91-- -- 5,055,30----0 --
17-07-26 18,005,454,91-- -- 4,144,325,455,451 7-5
17-07-26 19,00--3,91-- -- --------0 --
17-07-26 19,50--3,41-- -- --------0 --
17-07-26 20,002,402,91-0,51 -17,5% 2,422,532,402,401 15:57
17-07-26 20,50--2,41-- -- 2,022,16----0 --
17-07-26 21,002,351,91-- -- 1,671,792,352,3510 8-5
17-07-26 21,501,411,41-- -- ----1,411,4110 29-4
17-07-26 22,001,111,13-0,02 -1,8% 1,051,151,111,04135 12-5
17-07-26 22,500,940,86-- -- 0,800,881,000,94142 11-5
17-07-261.52423,000,620,67-0,05 -7,5% 0,590,620,670,611.526 17:29
17-07-261723,500,440,49-0,05 -10,2% 0,420,500,470,4416 12-5
17-07-26 24,000,320,36-0,04 -11,1% 0,290,340,360,3226 17:28
17-07-26 24,500,260,25+0,01 +4,0% 0,210,270,260,257 12-5
17-07-26 25,000,160,18-0,02 -11,1% 0,130,200,160,161 12-5
17-07-26 25,500,120,13-0,01 -7,7% 0,090,120,120,1225 12-5
17-07-26 26,00--0,09-- -- --------0 --
17-07-26 26,500,130,06-- -- ----0,130,1215 6-5
17-07-26 27,00--0,04-- -- 0,010,07----0 --
17-07-26 27,50--0,03-- -- --------0 --
17-07-26 28,000,090,02-- -- --0,050,090,091 4-5
17-07-26 29,00--0,01-- -- --0,05----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 --
18-09-26 7,00--15,91-- -- 15,0015,25----0 --
18-09-26 8,0016,7214,91+1,81 +12,1% ----16,7216,721 10-11
18-09-26 9,00--13,91-- -- 13,0013,30----0 --
18-09-26 10,00--12,91-- -- 12,0512,30----0 --
18-09-26 12,0010,4510,91-0,46 -4,2% 10,0510,3010,4510,4563 4-12
18-09-26 14,0012,808,91-- -- ----12,8012,8010 2-3
18-09-26 16,009,706,91-- -- 6,256,509,709,706 3-3
18-09-26 17,005,605,91-- -- 5,355,555,605,601 29-4
18-09-26 18,00--4,91-- -- --------0 --
18-09-26 19,00--3,91-- -- 3,663,81----0 --
18-09-26 20,002,533,00-- -- 2,923,042,532,5340 29-4
18-09-2623221,002,202,31+0,05 +2,2% 2,252,352,202,20107 12-5
18-09-2626422,001,681,73+0,03 +1,7% ----1,701,6418 17:15
18-09-26 23,001,251,250,00 0,0% 1,181,271,251,229 12-5
18-09-26 24,000,860,87-0,01 -1,1% --1,150,860,8518 12-5
18-09-2647525,000,550,59-0,04 -6,8% 0,530,600,550,551 12-5
18-09-2632626,000,350,380,00 0,0% 0,330,410,350,358 12-5
18-09-26 27,000,380,25-- -- ----0,400,3424 7-5
18-09-26 28,000,150,16-0,01 -6,3% ----0,150,153 15:35
18-09-26 29,000,190,11-- -- 0,100,130,190,191 4-5
18-09-2628830,000,080,07-- -- 0,040,090,080,085 11-5
18-09-26 32,000,190,03-- -- ----0,190,191 25-3
18-09-26 34,000,040,01-- -- --0,050,040,041 29-4
18-09-26 35,000,080,01-- -- ----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 7,0015,2515,91-0,66 -4,1% 15,0515,3515,2515,251 12-5
18-12-26 8,0015,0014,91-- -- ----15,0015,0010 11-5
18-12-26 9,00--13,91-- -- 13,1013,35----0 --
18-12-26 10,0013,0012,91-- -- ----13,3513,0095 11-5
18-12-26 12,0011,0010,91-- -- 10,2010,4511,3511,0025 11-5
18-12-26 14,009,358,91-- -- 8,358,559,359,35506 11-5
18-12-26 15,008,167,91-- -- 7,407,65----500 11-5
18-12-269416,008,866,91-0,19 -2,7% ----8,898,86105 21-4
18-12-26 17,005,705,91-0,21 -3,6% 5,705,905,705,701 17:20
18-12-26 18,004,934,97-0,04 -0,8% 4,865,104,934,939 17:13
18-12-26 19,004,244,21+0,03 +0,7% ----4,244,241 12-5
18-12-26 20,003,343,50-0,16 -4,6% ----3,403,3432 12-5
18-12-26 21,002,822,85-0,03 -1,1% 2,802,922,852,7480 12-5
18-12-261.86522,002,202,29+0,06 +2,6% 2,20--2,282,2015 12-5
18-12-26 23,001,761,81-0,05 -2,8% 1,741,851,761,762 15:53
18-12-26 24,001,351,40-0,05 -3,6% ----1,421,3544 16:02
18-12-263.70825,001,041,080,00 0,0% --7,251,081,01170 17:13
18-12-26 26,000,790,80-0,01 -1,3% 0,750,830,800,7522 12-5
18-12-26 27,000,570,60-0,03 -5,0% 0,520,620,570,571 12-5
18-12-261.62928,000,450,44-- -- 0,380,460,450,451 11-5
18-12-26 29,000,310,33-0,02 -6,1% 0,270,350,310,3125 12-5
18-12-26 30,000,270,24+0,03 +12,5% 0,220,290,280,24521 17:28
18-12-26 32,000,180,14-- -- 0,120,190,180,181 8-5
18-12-26 34,000,130,09-- -- 0,050,120,130,132 4-5
18-12-26 35,000,070,070,00 0,0% 0,040,110,070,071 12-5
18-12-26 40,000,010,01-- -- --0,060,010,011 7-5
18-12-26 45,00--0,01-- -- --------0 --
18-12-2670450,000,010,01-- -- ----0,010,011 9-4
19-03-27 7,00--15,91-- -- 15,1515,40----0 --
19-03-27 8,00--14,91-- -- 14,2014,40----0 --
19-03-27 9,00--13,91-- -- 13,2513,45----0 --
19-03-27 10,00--12,91-- -- 12,2512,50----0 --
19-03-27 12,00--10,91-- -- 10,4010,65----0 --
19-03-27 14,00--8,91-- -- 8,558,80----0 --
19-03-27 16,00--6,94-- -- 6,807,05----0 --
19-03-27 17,00--6,13-- -- 6,006,25----0 --
19-03-27 18,00--5,35-- -- --------0 --
19-03-27 19,00--4,62-- -- 4,544,70----0 --
19-03-27 20,003,483,96-- -- 3,864,023,653,476 29-4
19-03-27 21,002,803,33-- -- 3,253,382,932,803 29-4
19-03-27 22,002,692,77-0,08 -2,9% 2,702,822,692,6959 12-5
19-03-27 23,002,502,29-- -- 2,202,332,502,501 11-5
19-03-27 24,002,151,85-- -- 1,781,902,152,151 7-5
19-03-27 25,001,461,49-0,03 -2,0% ----1,461,461 12-5
19-03-27 26,001,201,200,00 0,0% 1,131,241,201,2050 12-5
19-03-27 27,001,150,95-- -- 0,891,001,151,151 8-5
19-03-27 28,000,800,76-- -- 0,690,790,800,801 5-5
19-03-27 29,000,670,61-- -- 0,540,630,670,672 11-5
19-03-27 30,000,570,47-- -- 0,420,500,570,5725 8-5
19-03-27 35,000,300,16-- -- 0,120,190,300,301 23-4
19-03-27 40,000,170,07-- -- 0,020,100,170,171 14-4
18-06-27 10,00--12,91-- -- --------0 --
18-06-27 12,0010,7510,91-- -- 10,5010,7010,7510,751 4-5
18-06-27 14,009,308,91-- -- ----9,309,3015 11-5
18-06-27 16,007,257,06+0,19 +2,7% ----7,257,003 12-5
18-06-273818,005,305,53+0,06 +1,1% 5,505,655,305,3011 29-4
18-06-27 20,004,104,17-0,07 -1,7% 4,134,314,104,104 12-5
18-06-27 22,002,983,06-- -- 2,993,132,982,985 30-4
18-06-27 24,002,152,18-0,03 -1,4% 2,082,212,152,0915 16:35
18-06-27 26,001,581,49-- -- 1,411,531,581,582 6-5
18-06-27 28,001,121,01-- -- ----1,121,1211 5-5
18-06-27 30,000,660,67-0,01 -1,5% ----0,660,665 12-5
18-06-2717035,000,440,270,00 0,0% ----0,440,441 8-4
18-06-27 40,000,250,12-- -- 0,070,160,250,2510 17-4
18-06-27 45,00--0,03-- -- --0,10----0 --
18-06-27 50,00--0,01-- -- --0,07----0 --
17-12-27 8,0015,0014,91-- -- ----15,0515,0022 11-5
17-12-27 10,0013,0012,91-- -- 12,4012,6513,2513,0064 11-5
17-12-27 12,0010,9010,91-- -- 10,5510,8510,9010,9010 6-5
17-12-27 14,008,948,91+0,03 +0,3% 8,859,108,958,85102 16:52
17-12-27 15,008,558,09-- -- 8,008,258,55--60 6-5
17-12-2722416,007,317,32+0,06 +0,8% 7,257,507,317,3150 16:52
17-12-27 18,005,835,88-0,05 -0,9% 5,806,005,855,8310 17:01
17-12-27 20,004,554,61-0,06 -1,3% 4,544,734,604,559 12-5
17-12-27 22,003,503,55-0,05 -1,4% 3,473,643,503,505 12-5
17-12-27 24,002,662,71-0,05 -1,8% 2,612,752,702,668 17:01
17-12-27 25,002,452,33-- -- 2,302,392,452,4510 11-5
17-12-27 26,002,352,02-- -- 1,922,062,352,354 7-5
17-12-27 28,001,561,49-- -- 1,411,551,651,569 11-5
17-12-273.70630,001,151,11+0,04 +3,6% 1,041,161,151,152 12-5
17-12-27 35,000,610,54-- -- 0,470,590,610,6110 7-5
17-12-27 40,000,330,28-- -- 0,220,330,330,3331 8-5
17-12-27 45,00--0,16-- -- 0,100,21----0 --
17-12-27 50,000,100,10-- -- 0,030,140,100,102 4-5
15-12-2838,0015,0014,91-0,53 -3,6% 14,0014,7015,0015,005 11-5
15-12-28 10,0012,3512,91-0,56 -4,3% ----12,3512,3524 12-5
15-12-28 12,0011,2010,91+0,29 +2,7% 10,4511,2011,2010,604 4-12
15-12-289.19914,009,509,10+0,07 +0,8% 9,009,659,509,0575 12-5
15-12-28 15,008,398,37+0,02 +0,2% ----8,398,3938 16:51
15-12-28 16,008,007,67+0,33 +4,3% ----8,008,005 4-12
15-12-2884618,006,336,42-0,09 -1,4% 6,256,806,336,3338 16:51
15-12-2827020,005,555,31-0,01 -0,2% 5,155,655,555,551 12-5
15-12-28 22,005,604,37-- -- 4,164,625,605,6048 20-4
15-12-2811124,003,553,57-0,02 -0,6% 3,373,763,603,5511 16:18
15-12-28 25,003,143,22-0,08 -2,5% 2,993,393,143,145 16:15
15-12-28 26,002,902,90-- -- ----2,902,901 5-5
15-12-28 28,002,352,38-0,03 -1,3% 2,132,522,352,351 12-5
15-12-28 30,002,001,93-- -- ----2,002,001 8-5
15-12-28 35,001,361,15-- -- 0,951,321,361,3650 30-4
15-12-28 40,000,750,73+0,02 +2,7% --1,850,750,752 12-5
15-12-28 45,000,470,52-- -- 0,310,630,520,476 29-4
15-12-28 50,000,540,34-- -- 0,140,440,540,541 10-4
15-12-28 60,000,300,15-- -- --0,260,300,301 7-1
21-12-29 8,0015,6514,91-- -- 13,8514,9515,6515,651 7-5
21-12-29 10,0013,0012,91-- -- 12,1513,1513,0013,0010 11-5
21-12-29 12,0011,6010,91+0,69 +6,3% 10,5011,5011,6011,601 10-12
21-12-29 14,009,319,32-0,01 -0,1% 9,0510,009,329,3150 16:11
21-12-29 15,008,408,64-- -- ----8,408,401 30-4
21-12-29 16,008,008,01-- -- 7,708,658,007,8521 29-4
21-12-29 18,006,906,89+0,01 +0,1% 6,557,406,906,9052 12-5
21-12-29 20,005,905,92-0,02 -0,3% 5,606,355,905,905 12-5
21-12-2915422,005,505,07+0,09 +1,8% 4,735,455,505,501 6-5
21-12-29 24,004,304,35-0,05 -1,1% ----4,304,305 12-5
21-12-29 26,003,403,65-- -- 3,293,913,623,40113 29-4
21-12-29 28,003,303,07-- -- ----3,303,302 28-4
21-12-29 30,002,542,63-- -- 2,502,892,542,542 4-5
21-12-29 35,001,871,77-- -- ----1,941,873 23-3
21-12-29 40,001,181,25-0,07 -5,6% ----1,381,1830 12-5
21-12-29 45,000,800,93-- -- 0,601,130,900,809 29-4
21-12-29 50,000,650,68-- -- 0,400,860,650,653 29-4
21-12-29 60,000,480,48-- -- 0,120,540,480,4830 24-3
20-12-30 8,0014,9514,91-- -- 13,6515,1515,0514,9520 11-5
20-12-30 10,0013,2512,91-- -- 12,5013,3013,2512,9515 11-5
20-12-30 14,0010,109,49-- -- 9,6510,3010,1010,102 8-5
20-12-30 16,0010,408,30-- -- 7,809,0510,4010,401 20-4
20-12-30 18,0010,507,32-- -- ----10,5010,501 11-2
20-12-30 20,006,456,41+0,04 +0,6% 5,907,006,456,451 12-5
20-12-30 22,005,055,62-- -- 5,106,155,055,0520 29-4
20-12-30 24,005,304,96-- -- 4,754,955,305,303 8-5
20-12-30 26,004,604,24-- -- ----4,604,601 11-5
20-12-30 28,003,903,71-- -- 3,204,033,903,901 6-5
20-12-30 30,002,903,25-- -- ----3,002,905 29-4
20-12-30 35,002,452,39-- -- --2,752,452,451 11-5
20-12-30 40,001,801,76+0,04 +2,3% 0,954,001,801,802 12-5
20-12-30 45,001,171,42-- -- 0,881,661,271,174 29-4
20-12-30 50,000,951,09-- -- ----0,950,951 29-4
20-12-30 60,000,640,79-- -- 0,280,930,640,645 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?