Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,1523,52-0,37 -1,6% 23,4523,011.148.48317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 3.270 (2.139 Calls, 1.131 Puts)
Totaal open interest bij opening 6.669 (4.541 Calls, 2.128 Puts)
Call / Put ratio 1,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--14,53-- -- --------0 --
15-05-26 10,00--13,53-- -- --------0 --
15-05-26 12,0013,6511,53-- -- ----13,6513,654 3-3
15-05-26 14,00--9,53-- -- --------0 --
15-05-26 15,00--8,53-- -- --------0 --
15-05-26 16,00--7,54-- -- --------0 --
15-05-26 17,00--6,54-- -- --------0 --
15-05-26 18,00--5,57-- -- --------0 --
15-05-26 19,004,634,61-- -- ----4,634,6310 19-3
15-05-26 19,50--4,12-- -- --------0 --
15-05-26 20,003,393,64-- -- ----3,393,391 27-4
15-05-26820,502,493,18-0,34 -10,7% ----2,492,498 23-3
15-05-26 21,003,072,73-- -- ----3,073,073 9-4
15-05-26 21,502,242,31-- -- ----2,332,3238 24-4
15-05-26 22,001,581,90-0,32 -16,8% ----1,801,584 15:47
15-05-26 22,501,371,53-- -- ----1,371,373 27-4
15-05-26 23,000,931,18-0,25 -21,2% --1,251,060,91111 16:55
15-05-26 23,500,690,91-0,22 -24,2% ----0,720,69407 15:54
15-05-26 24,000,490,66-0,17 -25,8% --2,000,580,4944 17:02
15-05-26 24,500,340,46-0,12 -26,1% ----0,400,34127 15:46
15-05-26 25,000,220,32-0,10 -31,3% 0,22--0,280,227 16:34
15-05-26 25,500,160,20-0,04 -20,0% --0,550,190,164 15:39
15-05-26 26,000,100,13-0,03 -23,1% 0,04--0,110,1037 16:34
15-05-26 26,500,080,09-0,01 -11,1% --0,160,090,0862 09:01
15-05-26 27,000,060,06-- -- --0,210,060,066 27-4
15-05-26 27,500,030,04-- -- ----0,030,034 27-4
15-05-26 28,000,030,02-- -- ----0,030,035 24-4
15-05-26 28,500,060,01-- -- ----0,060,0520 14-4
15-05-26 29,000,050,01-- -- ----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 6,0017,7517,53+0,22 +1,3% ----17,7517,7520 1-9
19-06-26 7,00--16,53-- -- --------0 --
19-06-26 8,00--15,53-- -- --------0 --
19-06-26 9,00--14,54-- -- --------0 --
19-06-26 10,0013,7813,54+0,24 +1,8% ----13,7913,7897 1-9
19-06-26 12,0014,5811,54-- -- ----14,5814,589 10-2
19-06-26 13,00--10,54-- -- --------0 --
19-06-26 14,009,559,55-- -- ----9,559,5510 30-3
19-06-26 15,00--8,55-- -- --------0 --
19-06-26 16,007,597,55-- -- ----7,597,5910 30-3
19-06-26 17,006,006,57-0,57 -8,7% ----6,006,002 25-7
19-06-26 18,005,955,57-- -- ----5,955,953 25-3
19-06-26 19,004,744,61-- -- ----4,744,741 1-4
19-06-26 19,50--4,13-- -- --------0 --
19-06-26 20,003,453,65-0,20 -5,5% ----3,453,451 10:28
19-06-262020,502,853,19-0,33 -10,3% ----2,852,851 15:43
19-06-26 21,002,882,75-- -- ----2,882,885 19-3
19-06-26 21,502,552,34-- -- ----2,552,5540 1-4
19-06-26 22,001,811,95-- -- ----1,811,812 27-4
19-06-26 22,501,471,59-- -- ----1,471,4710 27-4
19-06-26 23,001,031,28-0,25 -19,5% ----1,161,034 15:49
19-06-26 23,500,901,00-0,10 -10,0% ----0,900,903 12:51
19-06-26 24,000,600,76-0,16 -21,1% ----0,690,6052 16:09
19-06-26 24,500,430,58-0,15 -25,9% ----0,460,44128 16:48
19-06-26 25,000,360,43-0,07 -16,3% ----0,390,3612 15:35
19-06-26 25,500,280,30-0,02 -6,7% --1,500,290,27190 13:16
19-06-26 26,000,170,22-0,05 -22,7% 0,10--0,170,1790 16:06
19-06-26 26,500,120,17-0,05 -29,4% ----0,120,1210 15:51
19-06-26 27,000,100,12-0,02 -16,7% 0,030,560,100,101 10:06
19-06-26 27,500,090,08-- -- ----0,090,091 27-4
19-06-26 28,000,110,07-- -- 0,03--0,120,112 22-4
19-06-26 29,000,120,04-- -- ----0,120,083 17-4
19-06-26 30,000,030,02-- -- ----0,030,0315 23-4
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 --
17-07-26 9,00--14,53-- -- --------0 --
17-07-26 10,00--13,53-- -- --------0 --
17-07-26 12,00--11,53-- -- --------0 --
17-07-26 14,00--9,53-- -- --------0 --
17-07-26 15,00------ -- ---------- --
17-07-26 16,00--7,55-- -- --------0 --
17-07-26 17,00--6,57-- -- --------0 --
17-07-26 18,005,305,59-0,29 -5,2% ----5,305,301 13:40
17-07-26 19,00--4,64-- -- --------0 --
17-07-26 20,003,573,70-- -- ----3,573,5710 24-4
17-07-26 20,50--3,25-- -- --------0 --
17-07-26 21,00--2,83-- -- --------0 --
17-07-26 21,50--2,41-- -- --------0 --
17-07-26 22,00--2,04-- -- --------0 --
17-07-26 22,501,621,69-0,07 -4,1% ----1,621,6231 09:54
17-07-26 23,00--1,38-- -- --------0 --
17-07-26 23,50--1,11-- -- --------0 --
17-07-26 24,00--0,89-- -- --------0 --
17-07-26 24,50--0,70-- -- --------0 --
17-07-26 25,00--0,54-- -- --------0 --
17-07-26 25,50--0,43-- -- --------0 --
17-07-26 26,00--0,33-- -- --------0 --
17-07-26 26,50--0,25-- -- --------0 --
17-07-26 27,00--0,20-- -- --------0 --
17-07-26 27,50--0,18-- -- --------0 --
17-07-26 28,00--0,15-- -- --------0 --
17-07-26 29,00--0,09-- -- --------0 --
17-07-26 30,00--0,05-- -- --------0 --
17-07-26 32,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--16,53-- -- --------0 --
18-09-26 8,0016,7215,53+1,19 +7,7% ----16,7216,721 10-11
18-09-26 9,00--14,53-- -- --------0 --
18-09-26 10,00--13,54-- -- --------0 --
18-09-26 12,0010,4511,56-1,11 -9,6% ----10,4510,4563 4-12
18-09-26 14,0012,809,58-- -- ----12,8012,8010 2-3
18-09-26816,009,707,61-0,42 -5,5% ----9,709,706 3-3
18-09-26 17,00--6,62-- -- --------0 --
18-09-26 18,00--5,67-- -- --------0 --
18-09-26 19,00--4,74-- -- --------0 --
18-09-26 20,003,823,87-- -- ----3,823,8250 27-4
18-09-26 21,002,503,08-- -- ----2,502,509 23-3
18-09-26 22,003,162,39-- -- ----3,163,161 14-4
18-09-26 23,001,631,82-0,19 -10,4% ----1,631,634 14:19
18-09-26 24,001,321,36-- -- ----1,321,3012 24-4
18-09-26 25,000,941,00-0,06 -6,0% ----0,940,944 11:36
18-09-26 26,000,700,72-- -- ----0,700,703 24-4
18-09-26 27,000,450,51-0,06 -11,8% ----0,450,4512 10:18
18-09-26 28,000,310,36-0,05 -13,9% --0,350,310,3120 15:40
18-09-26 29,000,220,26-0,04 -15,4% ----0,220,223 13:27
18-09-26 30,000,320,18-- -- ----0,320,3210 16-4
18-09-261932,000,190,11-0,01 -9,1% ----0,190,191 25-3
18-09-26 34,000,080,06-- -- ----0,080,082 22-4
18-09-2622235,000,080,05-0,01 -20,0% ----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 8,0018,4015,53-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,53-- -- --------0 --
18-12-26 10,0014,4513,53-- -- --15,0014,4514,4510 21-4
18-12-26 12,0015,5511,54-- -- ----15,5514,756 10-2
18-12-26 14,009,309,57-- -- ----9,309,301 20-3
18-12-26 15,0010,388,59-- -- ----10,3810,3840 17-4
18-12-26 16,008,867,64-- -- ----8,898,86105 21-4
18-12-26 17,00--6,69-- -- --------0 --
18-12-26 18,007,505,82-- -- --10,507,507,505 17-4
18-12-26 19,00--4,98-- -- --------0 --
18-12-26 20,005,204,19-- -- ----5,205,2021 16-4
18-12-26 21,003,443,50-- -- ----3,443,441 24-4
18-12-26 22,003,342,88-- -- ----3,343,3410 22-4
18-12-26 23,002,202,35-0,15 -6,4% ----2,202,202 13:27
18-12-26 24,001,901,89-- -- ----1,901,901 24-4
18-12-26 25,001,341,51-0,17 -11,3% --7,251,401,345 17:18
18-12-26 26,001,131,18-0,05 -4,2% ----1,131,104 11:57
18-12-26 27,000,880,92-- -- ----0,880,881 27-4
18-12-26 28,000,600,71-0,11 -15,5% ----0,650,602 16:34
18-12-26 29,000,480,54-0,06 -11,1% ----0,520,484 13:49
18-12-26 30,000,380,42-0,04 -9,5% ----0,380,3825 16:01
18-12-26 32,000,330,25-- -- ----0,330,3351 22-4
18-12-26 34,000,260,16-- -- ----0,260,261 14-4
18-12-26 35,000,150,13-- -- --0,450,150,155 23-4
18-12-26 40,000,080,04-- -- ----0,080,081 13-4
18-12-26 45,00--0,01-- -- --------0 --
18-12-2670450,000,010,02-- -- ----0,010,011 9-4
19-03-27 8,00--15,53-- -- --------0 --
19-03-27 9,00--14,53-- -- --------0 --
19-03-27 10,00--13,53-- -- --------0 --
19-03-27 12,00--11,54-- -- --------0 --
19-03-27 14,00--9,59-- -- --------0 --
19-03-27 16,00--7,74-- -- --------0 --
19-03-27 17,00--6,87-- -- --------0 --
19-03-27 18,00--6,07-- -- --------0 --
19-03-27 19,00--5,30-- -- --------0 --
19-03-27 20,00--4,59-- -- --------0 --
19-03-27 21,004,303,93-- -- ----4,304,301 1-4
19-03-27 22,003,673,34-- -- ----3,673,6710 30-3
19-03-27 23,002,712,82-- -- ----2,712,713 24-4
19-03-27 24,002,302,36-0,06 -2,5% ----2,302,3010 11:21
19-03-27 25,001,881,96-- -- ----1,881,881 27-4
19-03-27 26,00--1,61-- -- --------0 --
19-03-27 27,001,271,32-0,05 -3,8% ----1,271,2710 09:33
19-03-27 28,001,371,07-- -- ----1,371,372 8-4
19-03-27 29,00--0,87-- -- --------0 --
19-03-27 30,000,800,71-- -- ----0,800,803 23-4
19-03-27 35,000,300,26-- -- ----0,300,301 23-4
19-03-27 40,000,170,11-- -- ----0,170,171 14-4
18-06-27 10,00--13,54-- -- --------0 --
18-06-27 12,0012,8011,57-- -- ----12,8012,801 28-1
18-06-27 14,009,719,64-- -- ----9,719,713 30-3
18-06-27 16,009,207,84-- -- ----9,209,201 20-4
18-06-27 18,006,756,25-- -- ----6,806,756 8-4
18-06-27 20,005,874,84-- -- ----5,875,8760 21-4
18-06-27 22,003,503,65-- -- ----3,503,501 27-4
18-06-27 24,002,502,68-0,18 -6,7% ----2,582,5030 14:42
18-06-27 26,001,761,91-0,15 -7,9% ----1,841,76112 15:51
18-06-27 28,001,261,34-0,08 -6,0% ----1,301,2640 14:52
18-06-27 30,000,920,94-0,02 -2,1% ----0,920,9220 09:43
18-06-27 35,000,440,40-- -- ----0,440,441 8-4
18-06-27 40,000,250,20-- -- ----0,250,2510 17-4
18-06-27 45,00--0,10-- -- --------0 --
18-06-27 50,00--0,06-- -- --------0 --
17-12-27 8,0015,5015,52-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,53-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,53-- -- ----13,0013,0010 8-1
17-12-27 14,009,479,77-0,30 -3,1% ----9,479,477 10:06
17-12-27 15,009,958,87-- -- ----9,959,9510 17-4
17-12-27 16,008,008,07-- -- ----8,008,001 19-3
17-12-27 18,007,556,55-- -- ----7,557,502 14-4
17-12-27 20,004,955,25-0,30 -5,7% ----5,104,955 16:13
17-12-27 22,003,904,12-0,22 -5,3% ----3,903,902 14:31
17-12-27 24,003,053,17-0,12 -3,8% ----3,103,053 15:28
17-12-27 25,002,602,80-0,20 -7,1% ----2,602,6011 15:40
17-12-2727926,002,462,42-0,15 -6,2% ----2,462,462 27-4
17-12-27 28,001,741,84-0,10 -5,4% ----1,751,743 15:57
17-12-27 30,001,331,39-0,06 -4,3% --3,501,391,334 13:18
17-12-27 35,000,930,70-- -- ----0,930,9310 17-4
17-12-27 40,000,390,38+0,01 +2,6% ----0,390,391 09:01
17-12-27 45,00--0,21-- -- --------0 --
17-12-27 50,000,200,13-- -- ----0,200,202 10-4
15-12-28 8,0014,6515,53-0,88 -5,7% ----14,6514,653 4-12
15-12-28 10,0013,4013,53-- -- ----13,4013,4010 24-4
15-12-28 12,0011,2011,60-0,40 -3,4% ----11,2010,604 4-12
15-12-28 14,009,7910,02-0,23 -2,3% ----9,909,79450 15:54
15-12-28 15,009,819,22-- -- ----9,819,8119 13-4
15-12-28 16,008,008,52-0,52 -6,1% ----8,008,005 4-12
15-12-2888318,009,527,15-0,31 -4,3% ----9,529,525 18-2
15-12-28 20,006,456,00-- -- ----6,456,4519 13-4
15-12-28 22,005,604,96-- -- ----5,605,6048 20-4
15-12-28 24,004,184,09-- -- --10,004,184,156 19-3
15-12-28 25,003,603,69-- -- ----3,603,601 24-4
15-12-28 26,003,573,33-- -- 2,90--3,573,5539 7-4
15-12-28 28,002,602,72-0,12 -4,4% ----2,602,554 16:23
15-12-28 30,002,152,24-- -- ----2,152,156 27-4
15-12-28 35,001,331,38-- -- ----1,331,331 24-4
15-12-28 40,000,800,88-0,08 -9,1% ----0,800,805 16:42
15-12-28 45,000,760,59-- -- ----0,760,7610 17-4
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 8,0017,5015,52-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,52-- -- ----15,9515,952 3-3
21-12-29 12,0011,6011,52+0,08 +0,7% ----11,6011,601 10-12
21-12-29 14,009,8510,11-0,26 -2,6% ----9,859,207 4-12
21-12-29 15,0010,659,47-- -- ----10,6510,4513 12-3
21-12-29716,0011,258,82-0,32 -3,6% ----11,2511,251 23-2
21-12-29 18,0010,007,57-- -- ----10,0010,001 11-2
21-12-29 20,006,466,52-- -- ----6,466,3544 27-4
21-12-29 22,004,805,60-- -- ----4,804,801 23-3
21-12-29 24,005,324,80-- -- ----5,325,321 21-4
21-12-29 26,004,094,06-- -- ----4,094,0972 27-4
21-12-29 28,003,303,43-0,13 -3,8% ----3,303,302 16:26
21-12-29 30,003,122,94-- -- ----3,123,121 8-4
21-12-29 35,001,872,01-- -- ----1,941,873 23-3
21-12-2988340,001,741,41-0,08 -5,7% ----1,741,744 17-4
21-12-29445,001,241,01-0,06 -5,9% ----1,321,244 14-4
21-12-29 50,001,190,74-- -- ----1,191,195 5-3
21-12-29 60,000,480,41-- -- ----0,480,4830 24-3
20-12-30 8,0015,4015,52-- -- ----15,4015,402 24-4
20-12-30 10,0015,1013,52-- -- ----15,1015,101 20-4
20-12-304414,0010,1210,23-0,25 -2,4% ----10,1210,127 10:06
20-12-30 16,0010,409,12-- -- ----10,4010,401 20-4
20-12-30 18,0010,508,00-- -- ----10,5010,501 11-2
20-12-30 20,008,007,03-- -- ----8,008,002 16-4
20-12-30 22,008,706,15-- -- ----8,708,703 11-2
20-12-30 24,005,705,40-- -- ----5,705,702 23-4
20-12-30 26,005,504,71-- -- ----5,505,352 20-4
20-12-3010328,005,304,05-0,21 -5,2% ----5,305,303 5-3
20-12-30 30,004,003,52-- -- ----4,004,0010 17-4
20-12-30 35,002,712,57-- -- ----2,712,7111 2-4
20-12-30 40,001,801,91-0,11 -5,8% 1,554,001,801,801 16:02
20-12-30 45,001,801,47-- -- ----1,801,801 6-3
20-12-30 50,001,121,14-- -- ----1,121,125 23-3
20-12-30 60,000,900,72-- -- ----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?