Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,9324,20-0,27 -1,1% 24,0523,8587.40810:23

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 998 (561 Calls, 437 Puts)
Totaal open interest bij opening 30.268 (24.856 Calls, 5.412 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--15,41-- -- --------0 --
15-05-26 10,00--14,41-- -- --------0 --
15-05-26 12,0013,6512,42-- -- ----13,6513,654 3-3
15-05-26 14,00--10,42-- -- --------0 --
15-05-26 15,00--9,42-- -- --------0 --
15-05-26 16,00--8,43-- -- --------0 --
15-05-26 17,00--7,44-- -- --------0 --
15-05-26 18,00--6,46-- -- --------0 --
15-05-26 19,004,635,48-- -- ----4,634,6310 19-3
15-05-26 19,50--4,99-- -- --------0 --
15-05-26 20,005,324,52-- -- ----5,325,321 17-4
15-05-26 20,502,494,05-- -- ----2,492,498 23-3
15-05-26 21,003,073,58-- -- ----3,073,073 9-4
15-05-26 21,503,003,13-0,13 -4,2% ----3,003,002 11:53
15-05-26 22,001,992,69-- -- ----1,991,995 7-4
15-05-26 22,502,082,27-0,19 -8,4% ----2,102,083 14:35
15-05-26 23,001,681,87-0,19 -10,2% ----1,721,683 15:44
15-05-264023,501,351,51-0,16 -10,6% ----1,351,351 14:36
15-05-26 24,001,151,19-0,04 -3,4% --2,001,151,0515 22-4
15-05-26 24,500,750,90-0,15 -16,7% ----0,800,7515 17:23
15-05-267.74425,000,610,67-0,11 -16,4% ----0,610,611 12:35
15-05-26 25,500,440,49-0,05 -10,2% --0,550,440,441 11:32
15-05-26 26,000,270,35-0,08 -22,9% 0,10--0,310,2748 17:08
15-05-26 26,500,270,23-- -- 0,07--0,270,276 21-4
15-05-26 27,000,230,15-- -- --0,210,230,1758 20-4
15-05-26 27,500,120,10-- -- ----0,140,1255 20-4
15-05-26 28,000,150,07-- -- ----0,150,1550 17-4
15-05-26 28,500,060,04-- -- ----0,060,0520 14-4
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 6,0017,7518,41-0,66 -3,6% ----17,7517,7520 1-9
19-06-26 7,00--17,41-- -- --------0 --
19-06-26 8,00--16,41-- -- --------0 --
19-06-26 9,00--15,41-- -- --------0 --
19-06-26 10,0013,7814,41-0,63 -4,4% ----13,7913,7897 1-9
19-06-26 12,0014,5812,42-- -- ----14,5814,589 10-2
19-06-26 13,00--11,42-- -- --------0 --
19-06-26 14,009,5510,42-- -- ----9,559,5510 30-3
19-06-26 15,00--9,43-- -- --------0 --
19-06-26 16,007,598,44-- -- ----7,597,5910 30-3
19-06-26 17,006,007,46-1,46 -19,6% ----6,006,002 25-7
19-06-26 18,005,956,49-- -- ----5,955,953 25-3
19-06-26 19,004,745,49-- -- ----4,744,741 1-4
19-06-26 19,50--5,04-- -- --------0 --
19-06-26 20,005,394,55-- -- ----5,395,391 17-4
19-06-26 20,502,564,08-- -- ----2,582,5619 23-3
19-06-26 21,002,883,61-- -- ----2,882,885 19-3
19-06-26 21,502,553,16-- -- ----2,552,5540 1-4
19-06-26 22,003,102,73-- -- ----3,103,101 21-4
19-06-26 22,501,902,33-- -- ----1,901,9010 1-4
19-06-26 23,001,721,94-0,22 -11,3% ----1,761,723 17:04
19-06-26 23,501,771,59-- -- ----1,791,7067 17-4
19-06-26 24,001,081,28-0,20 -15,6% ----1,191,0811 17:04
19-06-26 24,500,901,00-0,10 -10,0% ----0,900,901 22-4
19-06-26 25,000,660,77-0,11 -14,3% ----0,740,6550 17:15
19-06-26 25,500,530,58-0,05 -8,6% --1,500,530,5310 13:20
19-06-26 26,000,360,44-0,08 -18,2% 0,10--0,400,3663 17:18
19-06-26 26,500,310,31-- -- ----0,370,3069 21-4
19-06-262.16927,000,230,22-0,03 -13,6% --0,560,230,2162 14:49
19-06-26 27,500,250,17-- -- ----0,250,252 17-4
19-06-262.79428,000,110,13-0,03 -23,1% 0,03--0,120,112 16:14
19-06-26 29,000,120,07-- -- ----0,120,083 17-4
19-06-26 30,000,040,040,00 0,0% ----0,060,0451 14:49
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 10,00--14,41-- -- --------0 --
17-07-26 12,00--12,42-- -- --------0 --
17-07-26 14,00--10,42-- -- --------0 --
17-07-26 16,00--8,42-- -- --------0 --
17-07-26 17,00--7,43-- -- --------0 --
17-07-26 18,00--6,48-- -- --------0 --
17-07-26 19,00--5,51-- -- --------0 --
17-07-26 20,00--4,55-- -- --------0 --
17-07-26 21,00--3,63-- -- --------0 --
17-07-26 21,50------ -- --------0 --
17-07-26 22,00--2,86-- -- --------0 --
17-07-26 22,50--2,38-- -- --------0 --
17-07-26 23,00--2,09-- -- --------0 --
17-07-26 23,50--1,74-- -- --------0 --
17-07-26 24,00--1,39-- -- --------0 --
17-07-26 24,50--1,11-- -- --------0 --
17-07-26 25,00--0,90-- -- --------0 --
17-07-26 25,50--0,71-- -- --------0 --
17-07-26 26,00--0,55-- -- --------0 --
17-07-26 26,50--0,43-- -- --------0 --
17-07-26 27,00--0,33-- -- --------0 --
17-07-26 27,50--0,26-- -- --------0 --
17-07-26 28,00--0,20-- -- --------0 --
17-07-26 29,00--0,12-- -- --------0 --
17-07-26 30,00--0,07-- -- --------0 --
17-07-26 32,00--0,02-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--17,41-- -- --------0 --
18-09-26 8,0016,7216,41+0,31 +1,9% ----16,7216,721 10-11
18-09-26 9,00--15,42-- -- --------0 --
18-09-26 10,00--14,43-- -- --------0 --
18-09-26 12,0010,4512,44-1,99 -16,0% ----10,4510,4563 4-12
18-09-26 14,0012,8010,46-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,48-- -- ----9,709,706 3-3
18-09-26 17,00--7,50-- -- --------0 --
18-09-26 18,00--6,54-- -- --------0 --
18-09-26 19,00--5,60-- -- --------0 --
18-09-26 20,004,294,68-- -- ----4,294,1011 1-4
18-09-26 21,002,503,84-- -- ----2,502,509 23-3
18-09-26 22,003,163,08-- -- ----3,163,161 14-4
18-09-26 23,003,002,42-- -- ----3,002,562 17-4
18-09-26 24,001,841,85-- -- ----1,841,842 8-4
18-09-26 25,001,301,39-0,09 -6,5% ----1,301,301 15:49
18-09-26 26,000,951,02-0,07 -6,9% ----0,980,957 22-4
18-09-26 27,000,840,74-- -- ----0,840,845 21-4
18-09-26 28,000,480,53-0,05 -9,4% ----0,480,483 16:51
18-09-26 29,000,390,38-- -- ----0,390,387 10-4
18-09-26 30,000,320,27-- -- ----0,320,3210 16-4
18-09-26 32,000,190,15-- -- ----0,190,191 25-3
18-09-26 34,000,080,09-0,01 -11,1% ----0,080,082 14:01
18-09-26 35,000,080,06-- -- ----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 8,0018,4016,43-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,43-- -- --------0 --
18-12-26 10,0014,4514,43-- -- --15,0014,4514,4510 21-4
18-12-26 12,0015,5512,43-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,46-- -- ----9,309,301 20-3
18-12-26 15,0010,389,49-- -- ----10,3810,3840 17-4
18-12-2628016,008,868,49-0,21 -2,5% ----8,898,86105 21-4
18-12-26 17,00--7,54-- -- --------0 --
18-12-26 18,007,506,65-- -- --10,507,507,505 17-4
18-12-26 19,00--5,76-- -- --------0 --
18-12-261.23620,005,204,97-0,21 -4,2% ----5,205,2021 16-4
18-12-26 21,004,264,22-- -- ----4,274,2623 21-4
18-12-26 22,003,343,54-0,20 -5,6% ----3,343,3410 13:50
18-12-26 23,002,822,93-0,11 -3,8% ----2,822,825 13:07
18-12-26 24,002,772,39-- -- ----2,772,7525 17-4
18-12-26 25,002,001,93-- -- --7,252,152,003 21-4
18-12-263.31926,001,691,55-0,10 -6,5% ----1,691,691 21-4
18-12-26 27,001,381,22-- -- ----1,381,382 21-4
18-12-26 28,000,920,95-0,03 -3,2% ----0,920,9016 13:07
18-12-26 29,000,730,74-- -- ----0,730,732 9-4
18-12-26 30,000,530,57-0,04 -7,0% ----0,540,5353 14:56
18-12-26 32,000,330,34-0,01 -2,9% ----0,330,3351 15:32
18-12-26 34,000,260,21-- -- ----0,260,261 14-4
18-12-26 35,000,160,17-- -- --0,450,180,1642 21-4
18-12-26 40,000,080,06-- -- ----0,080,081 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 8,00--16,41-- -- --------0 --
19-03-27 9,00--15,41-- -- --------0 --
19-03-27 10,00--14,41-- -- --------0 --
19-03-27 12,00--12,46-- -- --------0 --
19-03-27 14,00--10,46-- -- --------0 --
19-03-27 16,00--8,60-- -- --------0 --
19-03-27 17,00--7,67-0,18 -2,3% --------0 --
19-03-27 18,00--6,86-- -- --------0 --
19-03-27 19,00--6,06-- -- --------0 --
19-03-27 20,00--5,34-- -- --------0 --
19-03-27 21,004,304,63-- -- ----4,304,301 1-4
19-03-27 22,003,673,99-- -- ----3,673,6710 30-3
19-03-27323,002,913,40-0,15 -4,4% ----2,912,911 2-4
19-03-27 24,00--2,87-- -- --------0 --
19-03-27 25,002,352,41-0,06 -2,5% ----2,352,352 15:58
19-03-27 26,00--2,01-- -- --------0 --
19-03-271627,002,021,66-0,09 -5,4% ----2,022,0215 17-4
19-03-27 28,001,371,38-- -- ----1,371,372 8-4
19-03-27 29,00--1,11-- -- --------0 --
19-03-27 30,001,000,92-- -- ----1,001,001 16-4
19-03-27 35,000,400,34-- -- ----0,400,401 15-4
19-03-27 40,000,170,15-- -- ----0,170,171 14-4
18-06-27 10,00--14,46-- -- --------0 --
18-06-27 12,0012,8012,46-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,51-- -- ----9,719,713 30-3
18-06-27 16,009,208,70-- -- ----9,209,201 20-4
18-06-27 18,006,757,06-- -- ----6,806,756 8-4
18-06-27 20,005,875,54-- -- ----5,875,8760 21-4
18-06-27 22,004,114,27-- -- ----4,114,115 13-4
18-06-2723624,003,413,19-0,15 -4,7% ----3,413,4145 21-4
18-06-27 26,002,282,33-0,05 -2,1% ----2,282,2820 22-4
18-06-27 28,001,631,67-0,04 -2,4% ----1,631,6230 22-4
18-06-27 30,001,321,17-- -- ----1,321,328 21-4
18-06-27 35,000,440,50-- -- ----0,440,441 8-4
18-06-27 40,000,250,24-- -- ----0,250,2510 17-4
18-06-27 45,00--0,13-- -- --------0 --
18-06-27 50,00--0,06-- -- --------0 --
17-12-27 8,0015,5016,41-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,41-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,41-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,52-- -- ----9,709,602 19-3
17-12-27 15,009,959,69-- -- ----9,959,9510 17-4
17-12-27 16,008,008,85-- -- ----8,008,001 19-3
17-12-27 18,007,557,31-- -- ----7,557,502 14-4
17-12-27 20,006,555,90-- -- ----6,556,551 17-4
17-12-27 22,004,794,72-- -- ----4,794,792 21-4
17-12-271.60324,003,603,69-0,13 -3,5% ----3,603,6010 14:07
17-12-27 25,003,153,25-0,10 -3,1% ----3,153,152 15:44
17-12-27 26,002,862,85-- -- ----2,862,862 21-4
17-12-27 28,002,152,19-- -- ----2,362,154 21-4
17-12-273.72130,001,661,67-0,07 -4,2% --3,501,661,666 11:35
17-12-27 35,000,930,86-- -- ----0,930,9310 17-4
17-12-2728840,000,480,450,00 0,0% ----0,480,481 8-4
17-12-27 45,00--0,26-- -- --------0 --
17-12-27 50,000,200,17-- -- ----0,200,202 10-4
15-12-28 8,0014,6516,41-1,76 -10,7% ----14,6514,653 4-12
15-12-28 10,0014,6614,41-- -- ----14,6614,6621 12-3
15-12-28212,0011,2012,49-0,27 -2,2% ----11,2010,604 4-12
15-12-28 14,0010,5210,85-- -- ----10,5210,4750 9-4
15-12-28 15,009,8110,00-- -- ----9,819,8119 13-4
15-12-28 16,008,009,30-1,30 -14,0% ----8,008,005 4-12
15-12-28 18,009,527,91-- -- ----9,529,525 18-2
15-12-28 20,006,456,67-- -- ----6,456,4519 13-4
15-12-28 22,005,605,56-- -- ----5,605,6048 20-4
15-12-28 24,004,184,63-- -- --10,004,184,156 19-3
15-12-28 25,004,184,22-- -- ----4,184,0447 26-3
15-12-28 26,003,573,82-- -- 2,90--3,573,5539 7-4
15-12-28 28,003,203,14-- -- ----3,403,204 21-4
15-12-28 30,002,822,59-- -- ----2,822,827 20-4
15-12-28 35,001,551,62-0,07 -4,3% ----1,551,551 22-4
15-12-28 40,001,151,03-- -- ----1,151,151 16-4
15-12-28 45,000,760,68-- -- ----0,760,7610 17-4
15-12-28 50,000,540,46-- -- ----0,540,541 10-4
15-12-28 60,000,300,20-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,41-- -- ----17,5017,501 10-3
21-12-294910,0015,9514,41-0,20 -1,4% ----15,9515,952 3-3
21-12-29 12,0011,6012,48-0,88 -7,1% ----11,6011,601 10-12
21-12-29 14,009,8510,92-1,07 -9,8% ----9,859,207 4-12
21-12-29 15,0010,6510,20-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,58-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,29-- -- ----10,0010,001 11-2
21-12-29 20,007,477,20-- -- ----7,477,4747 20-4
21-12-29 22,004,806,21-- -- ----4,804,801 23-3
21-12-29 24,005,325,34-- -- ----5,325,321 21-4
21-12-29 26,004,004,59-- -- ----4,004,001 7-4
21-12-29 28,003,563,91-- -- ----3,563,5620 2-4
21-12-29 30,003,123,33-- -- ----3,123,121 8-4
21-12-29 35,001,872,30-- -- ----1,941,873 23-3
21-12-29 40,001,741,58-- -- ----1,741,744 17-4
21-12-29 45,001,241,15-- -- ----1,321,244 14-4
21-12-2911950,001,190,85-0,03 -3,5% ----1,191,195 5-3
21-12-29 60,000,480,47-- -- ----0,480,4830 24-3
20-12-30 8,0017,0016,40-- -- ----17,0017,003 17-4
20-12-30 10,0015,1014,40-- -- ----15,1015,101 20-4
20-12-30 14,0012,8511,05-- -- ----12,9012,8529 5-3
20-12-30 16,0010,409,83-- -- ----10,4010,401 20-4
20-12-30 18,0010,508,67-- -- ----10,5010,501 11-2
20-12-30 20,008,007,65-- -- ----8,008,002 16-4
20-12-30 22,008,706,76-- -- ----8,708,703 11-2
20-12-30 24,005,855,93-- -- ----5,855,7555 27-3
20-12-30 26,005,505,25-- -- ----5,505,352 20-4
20-12-30 28,005,304,55-- -- ----5,305,303 5-3
20-12-30 30,004,003,97-- -- ----4,004,0010 17-4
20-12-30 35,002,712,90-- -- ----2,712,7111 2-4
20-12-30 40,002,752,16-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,64-- -- ----1,801,801 6-3
20-12-30 50,001,121,26-- -- ----1,121,125 23-3
20-12-30 60,000,900,79-- -- ----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?