Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,8224,82-- -- 25,1224,78895.01717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 1.064 (539 Calls, 525 Puts)
Totaal open interest bij opening 16.699 (16.288 Calls, 411 Puts)
Call / Put ratio 1,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--15,68-- -- 16,0516,35----0 --
17-04-26 10,00------ -- --------0 --
17-04-26 12,00------ -- --------0 --
17-04-26 14,00------ -- --------0 --
17-04-26 15,00--9,68-- -- 10,0510,35----0 --
17-04-26 16,00------ -- --------0 --
17-04-26217,007,607,68-0,08 -1,0% 8,058,357,607,601 17-4
17-04-26 18,00------ -- --------0 --
17-04-26 19,00------ -- --------0 --
17-04-26 19,50--5,18-- -- 5,555,80----0 --
17-04-26 20,00------ -- --------0 --
17-04-261620,504,354,18-- -- 4,604,814,354,3511 15-4
17-04-26 21,00------ -- --------0 --
17-04-261021,501,423,18-- -- 3,623,801,421,4210 23-3
17-04-26 21,80--2,88-- -- 3,333,49----0 --
17-04-26 22,00------ -- --------0 --
17-04-26 22,20--2,48-- -- 2,933,08----0 --
17-04-26 22,40--2,28-- -- 2,732,88----0 --
17-04-26 22,50------ -- --------0 --
17-04-26 22,60--2,08-- -- 2,532,68----0 --
17-04-26222,801,051,88-- -- 2,332,481,051,052 7-4
17-04-26 23,00------ -- --------0 --
17-04-26 23,20--1,48-- -- 1,932,08----0 --
17-04-26 23,40--1,28-- -- 1,731,88----0 --
17-04-26 23,50------ -- --------0 --
17-04-26323,600,801,09-- -- 1,531,680,800,803 10-4
17-04-26 23,80--0,90-- -- 1,331,48----0 --
17-04-26 24,00------ -- --------0 --
17-04-264324,200,440,52-0,08 -15,4% 0,931,080,440,442 17-4
17-04-262624,400,850,35+0,50 +142,9% 0,730,880,850,852 17-4
17-04-26 24,50------ -- --------0 --
17-04-2634924,600,120,21-0,09 -42,9% 0,530,680,120,1210 17-4
17-04-26 24,80--0,11-- -- 0,330,48----0 --
17-04-26 25,00------ -- --------0 --
17-04-26125,200,090,04+0,05 +125,0% --0,150,090,091 17-4
17-04-26 25,40--0,02-- -- --0,05----0 --
17-04-26 25,50------ -- --------0 --
17-04-26 25,60--0,01-- -- --------0 --
17-04-26 26,00------ -- --------0 --
17-04-26 26,50------ -- --------0 --
17-04-26 27,00------ -- --------0 --
17-04-26 27,50------ -- --------0 --
17-04-26 28,00------ -- --------0 --
17-04-261528,500,020,01-- -- ----0,020,023 26-3
17-04-26 29,00------ -- --------0 --
17-04-26629,500,210,01-- -- ----0,210,211 26-2
17-04-26 30,00------ -- --------0 --
17-04-26 32,00------ -- --------0 --
17-04-26 34,00------ -- --------0 --
17-04-26 36,00------ -- --------0 --
17-04-26 38,00--0,01-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 9,00--16,36-- -- 15,7516,05----0 --
15-05-26 10,00--15,37-- -- --------0 --
15-05-26 12,0013,6513,37-- -- ----13,6513,654 3-3
15-05-26 14,00--11,37-- -- --------0 --
15-05-26 15,00--10,38-- -- --------0 --
15-05-26 16,00--9,38-- -- 8,759,05----0 --
15-05-26 17,00--8,39-- -- --------0 --
15-05-26 18,00--7,40-- -- --------0 --
15-05-26 19,004,636,42-- -- ----4,634,6310 19-3
15-05-26 19,50--5,92-- -- --------0 --
15-05-26 20,005,325,42-- -- ----5,325,321 17-4
15-05-26 20,502,494,94-- -- ----2,492,498 23-3
15-05-26 21,003,074,47-- -- 3,914,093,073,073 9-4
15-05-26 21,502,333,99-- -- ----2,332,332 7-4
15-05-26 22,001,993,51-- -- ----1,991,995 7-4
15-05-26 22,502,353,06-- -- ----2,352,3524 14-4
15-05-26 23,002,162,62-- -- ----2,162,1624 16-4
15-05-26 23,501,762,20-- -- ----1,761,767 16-4
15-05-2654024,001,711,81-- -- 1,411,511,711,2961 17-4
15-05-26 24,501,431,46-- -- ----1,431,3347 17-4
15-05-26 25,000,961,15-0,19 -16,5% ----0,960,8515 16:16
15-05-26 25,500,680,86-0,18 -20,9% ----0,680,652 15:54
15-05-265.49526,000,490,64-0,15 -23,4% 0,450,510,510,4419 15:54
15-05-26 26,500,340,47-0,13 -27,7% ----0,370,3041 16:23
15-05-26 27,000,230,32-0,09 -28,1% --0,360,230,1758 16:16
15-05-26 27,500,120,22-0,10 -45,5% ----0,140,1255 13:25
15-05-26 28,000,150,14-- -- 0,070,130,150,1550 17-4
15-05-26 28,500,060,09-- -- ----0,060,0520 14-4
15-05-26 29,000,050,06-- -- ----0,050,0510 8-4
15-05-26 29,500,380,04-- -- --0,060,380,381 4-3
15-05-26 30,000,230,02-- -- ----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 6,0017,7519,36-1,61 -8,3% ----17,7517,7520 1-9
19-06-26 7,00--18,36-- -- 17,7518,05----0 --
19-06-26 8,00--17,36-- -- --------0 --
19-06-26 9,00--16,36-- -- --------0 --
19-06-26 10,0013,7815,37-1,59 -10,3% ----13,7913,7897 1-9
19-06-26 12,0014,5813,37-- -- ----14,5814,589 10-2
19-06-26 13,00--12,37-- -- --------0 --
19-06-26 14,009,5511,37-- -- ----9,559,5510 30-3
19-06-26 15,00--10,37-- -- --------0 --
19-06-26 16,007,599,38-- -- 8,759,057,597,5910 30-3
19-06-26 17,006,008,38-2,38 -28,4% 7,758,006,006,002 25-7
19-06-26 18,005,957,39-- -- ----5,955,953 25-3
19-06-26 19,004,746,42-- -- ----4,744,741 1-4
19-06-26 19,50--5,92-- -- 5,305,55----0 --
19-06-26 20,005,395,44-- -- ----5,395,391 17-4
19-06-26 20,502,564,97-- -- ----2,582,5619 23-3
19-06-26 21,002,884,49-- -- ----2,882,885 19-3
19-06-26 21,502,554,02-- -- ----2,552,5540 1-4
19-06-26 22,002,823,55-- -- ----2,822,821 17-4
19-06-26 22,501,903,11-- -- 2,622,741,901,9010 1-4
19-06-26 23,002,642,68-- -- ----2,642,6422 17-4
19-06-26 23,501,772,26-- -- ----1,791,7067 17-4
19-06-26 24,001,541,88-0,34 -18,1% ----1,661,5412 13:39
19-06-2627924,501,251,53-0,30 -19,6% ----1,251,2515 13:21
19-06-261.90425,000,961,23-0,28 -22,8% ----1,050,968 12:40
19-06-26 25,500,730,96-0,23 -24,0% --1,500,750,736 15:41
19-06-261.19326,000,570,75-0,18 -24,0% 0,530,600,590,5511 13:13
19-06-26 26,500,370,57-- -- ----0,370,376 17-4
19-06-26 27,000,320,42-0,10 -23,8% --0,560,320,325 15:41
19-06-26 27,500,250,31-- -- 0,210,270,250,252 17-4
19-06-262.79428,000,200,23-0,03 -13,0% 0,160,200,200,201 10:59
19-06-26 29,000,120,12-- -- ----0,120,083 17-4
19-06-26 30,000,060,060,00 0,0% ----0,060,061 10:16
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------ -- --------0 --
17-07-26 12,00------ -- --------0 --
17-07-26 14,00------ -- --------0 --
17-07-26 16,00------ -- --------0 --
17-07-26 17,00------ -- --------0 --
17-07-26 18,00------ -- --------0 --
17-07-26 19,00------ -- --------0 --
17-07-26 20,00------ -- --------0 --
17-07-26 21,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 22,50------ -- --------0 --
17-07-26 23,00------ -- --------0 --
17-07-26 23,50------ -- --------0 --
17-07-26 24,00------ -- --------0 --
17-07-26 24,50------ -- --------0 --
17-07-26 25,00------ -- --------0 --
17-07-26 25,50------ -- --------0 --
17-07-26 26,00------ -- --------0 --
17-07-26 26,50------ -- --------0 --
17-07-26 27,00------ -- --------0 --
17-07-26 27,50------ -- --------0 --
17-07-26 28,00------ -- --------0 --
17-07-26 29,00------ -- --------0 --
17-07-26 30,00------ -- --------0 --
17-07-26 32,00------ -- --------0 --
17-07-26 34,00------ -- --------0 --
18-09-26 7,00--18,36-- -- --------0 --
18-09-26 8,0016,7217,36-0,64 -3,7% ----16,7216,721 10-11
18-09-26 9,00--16,36-- -- 15,7516,05----0 --
18-09-26 10,00--15,37-- -- --------0 --
18-09-26 12,0010,4513,37-2,92 -21,8% ----10,4510,4563 4-12
18-09-26 14,0012,8011,39-- -- ----12,8012,8010 2-3
18-09-26 16,009,709,42-- -- 8,809,059,709,706 3-3
18-09-26 17,00--8,44-- -- 7,808,05----0 --
18-09-26 18,00--7,46-- -- --------0 --
18-09-26 19,00--6,49-- -- --------0 --
18-09-26 20,004,295,51-- -- ----4,294,1011 1-4
18-09-26 21,002,504,64-- -- 4,134,292,502,509 23-3
18-09-26 22,003,163,79-- -- ----3,163,161 14-4
18-09-26 23,003,003,03-- -- ----3,002,562 17-4
18-09-26 24,001,842,36-- -- ----1,841,842 8-4
18-09-26 25,001,621,82-- -- 1,551,651,621,564 16-4
18-09-26 26,001,161,38-0,22 -15,9% ----1,161,162 13:04
18-09-26 27,000,871,02-0,15 -14,7% ----0,870,844 11:06
18-09-26 28,000,620,75-0,13 -17,3% ----0,620,621 10:35
18-09-26 29,000,390,54-- -- ----0,390,387 10-4
18-09-26 30,000,320,38-- -- 0,280,370,320,3210 16-4
18-09-261932,000,190,19-0,04 -21,1% ----0,190,191 25-3
18-09-26 34,000,120,11-- -- ----0,120,121 8-4
18-09-26 35,000,080,09-- -- ----0,080,0758 14-4
18-09-26 40,000,120,02+0,10 +500,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4017,37-- -- ----18,4018,4014 23-2
18-12-26 9,00--16,37-- -- --------0 --
18-12-26 10,0015,6515,37-- -- ----15,6515,504 10-3
18-12-26 12,0015,5513,37-- -- 12,7513,0515,5514,756 10-2
18-12-26 14,009,3011,40-- -- ----9,309,301 20-3
18-12-26 15,0010,3810,40-- -- 9,8010,0510,3810,3840 17-4
18-12-26 16,007,309,45-- -- ----7,307,202 20-3
18-12-26 17,00--8,47-- -- 7,858,10----0 --
18-12-26 18,007,507,51-- -- --10,507,507,505 17-4
18-12-26 19,00--6,59-- -- --------0 --
18-12-26 20,005,205,70-- -- ----5,205,2021 16-4
18-12-26 21,004,624,92-0,30 -6,1% ----4,624,6225 09:24
18-12-26 22,004,184,19-- -- ----4,184,1840 17-4
18-12-26 23,002,903,51-- -- ----2,902,903 8-4
18-12-26 24,002,772,92-- -- ----2,772,7525 17-4
18-12-26 25,002,232,39-0,16 -6,7% --7,252,232,203 14:21
18-12-26 26,001,731,95-0,22 -11,3% 1,691,801,731,732 12:33
18-12-26 27,001,551,56-0,01 -0,6% 1,331,441,551,5220 17:01
18-12-26 28,001,101,24-- -- ----1,101,1042 15-4
18-12-26 29,000,730,98-- -- 0,800,900,730,732 9-4
18-12-26 30,000,750,75-- -- 0,640,710,750,6257 17-4
18-12-261.16932,000,400,46-0,08 -17,4% ----0,400,401 16-4
18-12-26 34,000,260,28-- -- 0,200,290,260,261 14-4
18-12-26 35,000,200,22-- -- --0,450,200,201 8-4
18-12-26 40,000,080,08-- -- ----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--17,36-- -- --------0 --
19-03-27 9,00--16,36-- -- 15,7516,05----0 --
19-03-27 10,00--15,37-- -- --------0 --
19-03-27 12,00--13,40-- -- --------0 --
19-03-27 14,00--11,42-- -- --------0 --
19-03-27 16,00--9,47-- -- 8,909,15----0 --
19-03-27 17,00--8,56-- -- --------0 --
19-03-27 18,00--7,69-- -- --------0 --
19-03-27 19,00--6,83-- -- --------0 --
19-03-27 20,00--6,03-- -- 5,605,75----0 --
19-03-27 21,004,305,32-- -- ----4,304,301 1-4
19-03-27 22,003,674,63-- -- ----3,673,6710 30-3
19-03-27 23,002,914,00-- -- ----2,912,911 2-4
19-03-27 24,00--3,42-- -- 3,093,19----0 --
19-03-27225,002,402,91-0,29 -10,0% ----2,402,402 8-4
19-03-27 26,00--2,45-- -- --------0 --
19-03-27 27,002,022,05-- -- ----2,022,0215 17-4
19-03-27 28,001,371,71-- -- 1,481,571,371,372 8-4
19-03-27 29,00--1,41-- -- --------0 --
19-03-27 30,001,001,16-- -- ----1,001,001 16-4
19-03-27 35,000,400,43-- -- ----0,400,401 15-4
19-03-27 40,000,170,18-- -- ----0,170,171 14-4
18-06-27 10,00--15,37-- -- --------0 --
18-06-27 12,0012,8013,40-- -- ----12,8012,801 28-1
18-06-27 14,009,7111,42-- -- ----9,719,713 30-3
18-06-27 16,009,209,57-0,37 -3,9% ----9,209,201 09:01
18-06-27 18,006,757,81-- -- 7,307,556,806,756 8-4
18-06-27 20,005,356,28-- -- ----5,355,353 8-4
18-06-27 22,004,114,90-- -- ----4,114,115 13-4
18-06-27 24,002,813,75-- -- ----2,812,8110 7-4
18-06-27 26,002,582,77-0,19 -6,9% 2,482,652,582,5557 16:51
18-06-27 28,001,882,02-0,14 -6,9% ----1,881,8767 16:52
18-06-27 30,001,291,45-- -- ----1,291,296 15-4
18-06-27 35,000,440,62-- -- ----0,440,441 8-4
18-06-27 40,000,250,29-- -- ----0,250,2510 17-4
18-06-27 45,00--0,15-- -- --------0 --
18-06-27 50,00--0,07-- -- --------0 --
17-12-27 8,0015,5017,36-- -- ----15,5015,501 25-3
17-12-27 10,0016,0315,37-- -- ----16,0316,033 16-2
17-12-27 12,0013,0013,37-- -- ----13,0013,0010 8-1
17-12-27 14,009,6011,45-- -- ----9,709,602 19-3
17-12-27 15,009,9510,56-- -- 10,0010,259,959,9510 17-4
17-12-2727416,008,009,71-0,50 -5,1% ----8,008,001 19-3
17-12-27 18,007,558,06-- -- 7,557,807,557,502 14-4
17-12-27 20,006,556,65-- -- ----6,556,551 17-4
17-12-27 22,004,755,36-- -- 4,935,204,754,752 13-4
17-12-27 24,003,504,26-- -- 3,904,043,503,507 13-4
17-12-27 25,003,503,77-0,27 -7,2% 3,413,583,503,501 16:44
17-12-27 26,002,863,33-- -- ----2,862,862 14-4
17-12-27 28,002,442,60-0,16 -6,2% ----2,442,441 09:33
17-12-27 30,001,732,01-- -- --3,501,731,735 8-4
17-12-27 35,000,931,05-- -- 0,881,030,930,9310 17-4
17-12-27 40,000,480,57-- -- 0,440,590,480,481 8-4
17-12-27 45,00--0,32-- -- --------0 --
17-12-27 50,000,200,19-- -- ----0,200,202 10-4
15-12-28 8,0014,6517,36-2,71 -15,6% ----14,6514,653 4-12
15-12-28 10,0014,6615,36-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2013,41-2,21 -16,5% ----11,2010,604 4-12
15-12-28 14,0010,5211,74-- -- ----10,5210,4750 9-4
15-12-28 15,009,8110,86-- -- ----9,819,8119 13-4
15-12-28 16,008,0010,11-2,11 -20,9% ----8,008,005 4-12
15-12-28 18,009,528,70-- -- 7,958,559,529,525 18-2
15-12-28 20,006,457,39-- -- 6,757,306,456,4519 13-4
15-12-28 22,005,606,24-0,64 -10,3% ----5,605,6048 12:51
15-12-28 24,004,185,26-- -- --10,004,184,156 19-3
15-12-28 25,004,184,81-- -- ----4,184,0447 26-3
15-12-2820126,003,574,38-0,32 -7,3% 2,90--3,573,5539 7-4
15-12-28 28,003,483,63-- -- 3,183,543,483,403 17-4
15-12-28 30,002,823,02-0,20 -6,6% ----2,822,827 09:40
15-12-28 35,001,701,91-- -- ----1,701,701 14-4
15-12-28 40,001,151,24-- -- ----1,151,151 16-4
15-12-28 45,000,760,83-- -- ----0,760,7610 17-4
15-12-28 50,000,540,55-- -- ----0,540,541 10-4
15-12-28 60,000,300,25-- -- ----0,300,301 7-1
21-12-29 8,0017,5017,36-- -- ----17,5017,501 10-3
21-12-29 10,0015,9515,36-- -- ----15,9515,952 3-3
21-12-29 12,0011,6013,44-1,84 -13,7% 12,5513,4511,6011,601 10-12
21-12-29 14,009,8511,85-2,00 -16,9% 10,9511,809,859,207 4-12
21-12-29 15,0010,6511,11-- -- ----10,6510,4513 12-3
21-12-29 16,0011,2510,40-- -- 9,6010,3511,2511,251 23-2
21-12-29 18,0010,009,10-- -- ----10,0010,001 11-2
21-12-29 20,007,477,92-0,45 -5,7% 7,207,857,477,4747 09:56
21-12-29 22,004,806,91-- -- 6,256,704,804,801 23-3
21-12-29 24,005,685,98-- -- ----6,005,683 16-4
21-12-29 26,004,005,17-- -- 4,605,154,004,001 7-4
21-12-29 28,003,564,45-- -- ----3,563,5620 2-4
21-12-29 30,003,123,79-- -- ----3,123,121 8-4
21-12-29 35,001,872,67-- -- ----1,941,873 23-3
21-12-29 40,001,741,87-- -- ----1,741,744 17-4
21-12-29445,001,241,36-0,13 -9,6% 1,031,471,321,244 14-4
21-12-29 50,001,191,01-- -- 0,711,141,191,195 5-3
21-12-29 60,000,480,56-- -- 0,340,690,480,4830 24-3
20-12-30 8,0017,0017,36-- -- ----17,0017,003 17-4
20-12-30 10,0015,1015,37-0,27 -1,8% 14,4515,5515,1015,101 16:05
20-12-30 14,0012,8511,87-- -- ----12,9012,8529 5-3
20-12-30 16,0010,4010,63-0,23 -2,2% ----10,4010,401 15:22
20-12-30 18,0010,509,43-- -- ----10,5010,501 11-2
20-12-30 20,008,008,37-- -- 7,558,408,008,002 16-4
20-12-30 22,008,707,43-- -- ----8,708,703 11-2
20-12-30 24,005,856,58-- -- ----5,855,7555 27-3
20-12-30 26,005,505,82-0,32 -5,5% ----5,505,352 16:41
20-12-30 28,005,305,12-- -- 4,505,155,305,303 5-3
20-12-30 30,004,004,46-- -- ----4,004,0010 17-4
20-12-30 35,002,713,30-- -- ----2,712,7111 2-4
20-12-30 40,002,752,46-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,88-- -- ----1,801,801 6-3
20-12-30 50,001,121,45-- -- ----1,121,125 23-3
20-12-30 60,000,900,92-- -- ----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?