Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,6324,47+0,16 +0,7% 24,8324,36285.87615:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 2.277 (1.748 Calls, 529 Puts)
Totaal open interest bij opening 18.134 (9.911 Calls, 8.223 Puts)
Call / Put ratio 3,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--19,41-- -- --------0 --
20-03-26 6,00--18,41-- -- --------0 --
20-03-26 7,00--17,41-- -- --------0 --
20-03-26 8,00--16,41-- -- --------0 --
20-03-26 9,00--15,41-- -- --------0 --
20-03-26 10,0013,2014,41-1,21 -8,4% ----13,2013,201 5-12
20-03-26 12,0010,3012,42-2,12 -17,1% ----10,3010,302 24-7
20-03-26 13,00--11,42-- -- --------0 --
20-03-26 14,0010,1410,42-- -- ----10,1410,141 2-2
20-03-26 15,0010,909,42-- -- ----10,9010,901 16-1
20-03-26716,007,808,42+0,05 +0,6% ----8,057,802 28-10
20-03-26 17,00--7,42-- -- --------0 --
20-03-26 18,005,506,42-0,92 -14,3% ----5,505,5010 9-12
20-03-26 19,005,625,42+0,20 +3,7% ----5,625,5821 3-12
20-03-26119,504,904,92+0,06 +1,2% ----4,904,903 9-3
20-03-26 20,005,284,42-- -- ----5,285,283 10-3
20-03-26 20,50--3,92-- -- --------0 --
20-03-26 21,003,643,43-- -- ----3,643,643 11-3
20-03-26 21,503,782,94-- -- ----3,783,7820 19-1
20-03-26 22,002,752,46-- -- ----2,792,7521 12-3
20-03-26 22,502,251,99-- -- ----2,252,2520 9-3
20-03-26 23,001,381,53-0,15 -9,8% ----1,381,381 16-3
20-03-26 23,20--1,35-- -- --------0 --
20-03-26 23,40--1,19-- -- --------0 --
20-03-26 23,501,671,11-- -- ----1,961,675 6-3
20-03-26 23,60--1,02-- -- --------0 --
20-03-26 23,80--0,87-- -- --------0 --
20-03-26 24,000,690,73-0,04 -5,5% ----0,690,5450 16-3
20-03-26 24,20--0,60-- -- --------0 --
20-03-26 24,40--0,50-- -- --------0 --
20-03-26 24,500,400,45-0,05 -11,1% ----0,410,3054 16-3
20-03-26 24,600,370,40-- -- ----0,370,372 13-3
20-03-26 24,800,310,32-0,01 -3,1% ----0,310,186 16-3
20-03-26 25,000,160,23-0,07 -30,4% ----0,210,1451 17:22
20-03-26 25,200,120,19-0,07 -36,8% ----0,120,121 16-3
20-03-26 25,400,100,15-0,05 -33,3% ----0,100,1030 16-3
20-03-26 25,500,050,12-0,07 -58,3% ----0,050,051 16-3
20-03-262725,600,100,11-0,03 -27,3% ----0,100,101 13-3
20-03-26 25,80--0,08-- -- --------0 --
20-03-26 26,000,030,06-0,03 -50,0% ----0,030,0340 16-3
20-03-26 26,20--0,05-- -- --------0 --
20-03-26 26,40--0,04-- -- --------0 --
20-03-26 26,500,040,03-- -- ----0,040,0416 13-3
20-03-26 26,60--0,03-- -- --------0 --
20-03-26 26,80--0,02-- -- --------0 --
20-03-26 27,000,020,01+0,01 +100,0% 0,01--0,020,0216 16-3
20-03-2642627,500,020,01-- -- ----0,020,022 13-3
20-03-261.06028,000,010,010,00 0,0% ----0,010,011 16-3
20-03-267628,500,050,01-- -- ----0,050,051 3-3
20-03-262.17129,000,020,01+0,01 +100,0% --0,220,020,022 13-3
20-03-261429,500,040,01-- -- ----0,040,044 2-3
20-03-261.13330,000,010,010,00 0,0% ----0,010,011 16-3
20-03-262732,000,050,01-- -- ----0,050,0527 10-2
20-03-26 34,00--0,01-- -- --------0 --
20-03-264235,000,020,01-- -- ----0,020,021 2-2
20-03-26 36,00--0,01-- -- --------0 --
20-03-26 38,00------ -- --------0 --
20-03-26 40,00--0,01-- -- --------0 --
17-04-26 10,00--14,43-- -- --------0 --
17-04-26 12,00--12,44-- -- --------0 --
17-04-26 14,00--10,44-- -- --------0 --
17-04-26 16,00--8,45-- -- --------0 --
17-04-26 17,009,507,45-- -- ----9,509,501 4-3
17-04-26 18,00--6,46-- -- --------0 --
17-04-26 19,00--5,47-- -- --------0 --
17-04-26 20,005,334,51-- -- ----5,335,333 10-3
17-04-26 21,003,763,56-- -- ----3,763,763 11-3
17-04-26 21,50--3,10-- -- --------0 --
17-04-26 22,00--2,66-- -- --------0 --
17-04-26 22,504,292,24-- -- ----4,294,291 2-3
17-04-268623,001,921,840,00 0,0% ----1,921,924 13-3
17-04-26 23,503,001,47-- -- ----3,003,0020 17-2
17-04-26 24,002,231,14-- -- ----2,232,231 6-3
17-04-26 24,500,820,86-0,04 -4,7% ----0,820,74114 16-3
17-04-261.72325,000,600,64-0,02 -3,1% ----0,600,608 16-3
17-04-26 25,500,400,45-0,05 -11,1% ----0,400,372 16-3
17-04-26 26,000,300,31-0,01 -3,2% ----0,320,2635 16-3
17-04-26 26,500,180,21-0,03 -14,3% ----0,180,1815 16-3
17-04-26 27,000,130,15-0,02 -13,3% --2,000,130,1315 16-3
17-04-26 27,500,090,11-0,02 -18,2% ----0,090,091 16-3
17-04-26 28,000,080,06-- -- 0,04--0,090,08140 13-3
17-04-26 28,500,030,04-0,01 -25,0% ----0,030,031 16-3
17-04-26 29,000,040,03-- -- ----0,040,0420 13-3
17-04-26 29,500,210,02-- -- ----0,210,211 26-2
17-04-26 30,000,070,01-- -- ----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 10,00--14,45-- -- --------0 --
15-05-26 12,0013,6512,46-- -- ----13,6513,654 3-3
15-05-26 14,00--10,48-- -- --------0 --
15-05-26 16,00--8,50-- -- --------0 --
15-05-26 17,00--7,52-- -- --------0 --
15-05-26 18,00--6,56-- -- --------0 --
15-05-26 19,00--5,61-- -- --------0 --
15-05-26 20,004,854,68-- -- ----4,854,855 12-3
15-05-26 21,003,963,79-- -- ----3,963,9620 12-3
15-05-26 21,50--3,37-- -- --------0 --
15-05-26 22,00--2,99-- -- --------0 --
15-05-26 22,502,752,61-- -- ----2,752,755 13-3
15-05-26 23,002,522,25-- -- ----2,522,5220 12-3
15-05-26 23,501,801,92-0,12 -6,3% ----1,801,801 16-3
15-05-26 24,001,681,62-- -- ----1,681,612 13-3
15-05-26 24,501,341,35-0,01 -0,7% ----1,351,34122 16-3
15-05-26 25,001,021,11-0,09 -8,1% ----1,031,02450 17:09
15-05-26 25,500,910,90-- -- ----0,910,913 13-3
15-05-26 26,000,730,74-0,01 -1,4% --0,900,730,731 16-3
15-05-26 26,500,550,60-0,05 -8,3% ----0,560,552 17:10
15-05-26 27,000,470,470,00 0,0% ----0,470,4217 16-3
15-05-26 27,500,390,38-- -- ----0,390,3910 13-3
15-05-26 28,000,360,29-- -- --0,430,360,3650 12-3
15-05-267128,500,190,230,00 0,0% ----0,190,191 16-3
15-05-26 29,000,190,19-- -- --0,620,190,1915 13-3
15-05-26 29,500,380,15-- -- ----0,380,381 4-3
15-05-26 30,000,230,12-- -- ----0,230,205 10-3
15-05-26 32,000,090,06-- -- ----0,100,092 3-3
15-05-26 34,00--0,02-- -- --------0 --
15-05-26 36,00--0,01-- -- --------0 --
15-05-26 38,00--0,01-- -- --------0 --
19-06-26 6,0017,7518,43-0,68 -3,7% ----17,7517,7520 1-9
19-06-26 7,00--17,44-- -- --------0 --
19-06-26 8,00--16,44-- -- --------0 --
19-06-26 9,00--15,45-- -- --------0 --
19-06-26 10,0013,7814,45-0,67 -4,6% ----13,7913,7897 1-9
19-06-26 12,0014,5812,46-- -- ----14,5814,589 10-2
19-06-26 13,00--11,46-- -- --------0 --
19-06-26 14,006,9510,47-3,52 -33,6% ----6,956,953 24-6
19-06-26 15,00--9,47-- -- --------0 --
19-06-26 16,0010,708,49-- -- ----10,7010,705 2-3
19-06-26 17,006,007,50-1,50 -20,0% ----6,006,002 25-7
19-06-26 18,006,606,54-- -- ----6,606,6010 9-3
19-06-26 19,004,755,60-- -- ----4,754,75217 5-1
19-06-26 20,007,504,69-- -- ----7,507,502 10-2
19-06-26 21,005,923,82-- -- ----5,925,9215 19-2
19-06-26 22,002,823,04-0,22 -7,2% ----2,822,821 16-3
19-06-26 23,002,532,33-- -- ----2,532,531 12-3
19-06-26 24,001,801,71+0,09 +5,3% ----1,801,5932 16-3
19-06-26 25,001,221,22-- -- ----1,221,2225 13-3
19-06-26 26,000,760,85-0,09 -10,6% ----0,780,7655 16-3
19-06-26 27,000,540,59-0,05 -8,5% --2,000,540,537 16-3
19-06-26 28,000,360,40-0,04 -10,0% ----0,360,3522 16-3
19-06-26 29,000,330,27-- -- ----0,330,322 9-3
19-06-26 30,000,300,19-- -- --1,120,300,303 10-3
19-06-26 32,000,280,09-- -- ----0,280,282 25-2
19-06-26 34,00--0,04-- -- --------0 --
19-06-26 35,000,070,02-- -- ----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--17,44-- -- --------0 --
18-09-26 8,0016,7216,44+0,28 +1,7% ----16,7216,721 10-11
18-09-26 9,00--15,45-- -- --------0 --
18-09-26 10,00--14,45-- -- --------0 --
18-09-26 12,0010,4512,46-2,01 -16,1% ----10,4510,4563 4-12
18-09-26 14,0012,8010,47-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,50-- -- ----9,709,706 3-3
18-09-26 17,00--7,54-- -- --------0 --
18-09-26 18,00--6,62-- -- --------0 --
18-09-26 19,00--5,73-- -- --------0 --
18-09-26 20,004,904,92-- -- ----4,904,908 13-3
18-09-26 21,005,234,12-- -- ----5,235,232 3-3
18-09-26 22,005,103,40-- -- ----5,105,101 2-3
18-09-26 23,004,802,77-- -- ----4,804,801 27-2
18-09-26 24,002,202,200,00 0,0% ----2,202,2010 16-3
18-09-26 25,001,731,74-0,01 -0,6% --2,501,731,7320 16-3
18-09-26 26,001,321,37-0,05 -3,6% ----1,321,322 16-3
18-09-26 27,001,061,060,00 0,0% ----1,061,061 16-3
18-09-26 28,000,890,82-- -- ----0,890,895 9-3
18-09-26 29,000,830,63-- -- ----0,830,833 10-3
18-09-26 30,000,550,48-- -- ----0,550,551 11-3
18-09-26 32,000,330,29-- -- --0,570,330,331 11-3
18-09-26 34,000,160,18-0,02 -11,1% ----0,160,161 16-3
18-09-26 35,000,320,14-- -- --0,520,320,322 26-2
18-09-26 40,000,120,03+0,09 +300,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4016,44-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,41-- -- --------0 --
18-12-26 10,0015,6514,45-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,47-- -- ----15,5514,756 10-2
18-12-26 14,0012,4010,52-- -- ----12,4012,401 25-2
18-12-26 15,0011,159,57-- -- ----11,1511,152 3-3
18-12-26 16,009,758,62-- -- ----9,759,752 3-3
18-12-26 17,00--7,70-- -- --------0 --
18-12-26 18,008,556,80-- -- ----8,558,551 2-3
18-12-26 19,00--5,98-- -- --------0 --
18-12-26 20,005,205,21-- -- --8,055,205,203 12-3
18-12-26 21,005,404,47-- -- ----5,405,4050 5-3
18-12-26 22,005,703,83-- -- ----5,705,7010 26-2
18-12-26 23,005,103,23-- -- ----5,105,101 12-2
18-12-26 24,002,712,710,00 0,0% 2,00--2,712,5822 16-3
18-12-26 25,002,192,25-0,06 -2,7% --7,252,212,193 16-3
18-12-26 26,001,841,86-0,02 -1,1% ----1,841,842 17:21
18-12-26 27,001,931,52-- -- ----1,931,9310 6-3
18-12-26 28,001,221,26-0,04 -3,2% ----1,221,2210 16-3
18-12-26 29,001,071,01-- -- ----1,071,0710 13-3
18-12-26 30,000,830,82+0,01 +1,2% ----0,840,7835 17:29
18-12-26 32,000,750,53-- -- ----0,750,7520 10-3
18-12-26 34,000,610,35-- -- ----0,610,6135 4-3
18-12-26 35,000,410,30-- -- ----0,410,411 10-3
18-12-26 40,000,140,12-- -- --0,520,140,141 11-3
18-12-26 45,00--0,04-- -- --------0 --
18-12-26 50,000,070,01-- -- ----0,090,073 16-1
18-06-27 10,00--14,49-- -- --------0 --
18-06-27 12,0012,8012,52-- -- ----12,8012,801 28-1
18-06-27 14,0010,3210,59-- -- ----10,3210,321 2-2
18-06-27 16,00--8,80-- -- --------0 --
18-06-272118,007,607,18+0,04 +0,6% ----7,607,603 12-3
18-06-27 20,006,105,76-- -- ----6,156,106 12-3
18-06-27 22,005,304,52-- -- ----5,355,305 3-3
18-06-27 24,003,503,45-- -- --7,153,503,50100 13-3
18-06-27 26,002,682,60-- -- ----2,682,685 13-3
18-06-27 28,002,131,93-- -- ----2,132,131 6-3
18-06-27 30,001,521,43-- -- ----1,521,521 9-3
18-06-27 35,000,660,67-- -- ----0,670,6615 13-3
18-06-27 40,000,550,34-- -- ----0,550,551 10-2
18-06-27 45,00--0,20-- -- --------0 --
18-06-27 50,00--0,11-- -- --------0 --
17-12-27 8,0016,6516,47-- -- ----16,6516,651 12-3
17-12-27 10,0016,0314,49-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,54-- -- ----13,0013,0010 8-1
17-12-27 14,0010,7710,70-- -- ----10,7710,72330 13-3
17-12-27 15,009,709,82-0,12 -1,2% ----9,709,701 16-3
17-12-27 16,0011,859,00-- -- ----11,8511,851 10-2
17-12-27 18,007,607,49-- -- ----7,607,6010 9-3
17-12-271.86420,006,206,140,00 0,0% ----6,256,202 13-3
17-12-27 22,006,304,97-- -- ----6,306,303 5-3
17-12-27 24,004,953,95-- -- ----4,954,9520 4-3
17-12-27 25,003,653,51-- -- ----3,653,651 11-3
17-12-27 26,003,293,12-- -- ----3,293,292 12-3
17-12-27 28,002,372,46-0,09 -3,7% ----2,502,374 16-3
17-12-27 30,001,891,94-0,05 -2,6% --3,501,901,8930 16-3
17-12-27 35,001,031,08-- -- ----1,081,032 13-3
17-12-27 40,000,780,62-- -- ----0,840,7811 13-2
17-12-27 45,00--0,38-- -- --------0 --
17-12-27 50,000,290,24-- -- ----0,290,291 3-3
15-12-28 8,0014,6516,44-1,79 -10,9% ----14,6514,653 4-12
15-12-28 10,0014,6614,45-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,55-1,35 -10,8% ----11,2010,604 4-12
15-12-28 14,0011,0010,85+0,15 +1,4% ----11,0311,00450 17:09
15-12-28 15,009,9010,10-- -- ----9,909,9012 9-3
15-12-28 16,008,009,35-1,35 -14,4% ----8,008,005 4-12
15-12-28 18,009,527,99-- -- ----9,529,525 18-2
15-12-28 20,008,106,77-- -- ----8,108,101 2-3
15-12-28 22,005,655,70-0,05 -0,9% ----5,655,652 16-3
15-12-28 24,005,104,78-- -- --10,005,105,107 6-3
15-12-28 25,004,604,38-- -- ----4,604,601 9-3
15-12-28 26,004,773,98-- -- ----4,814,7760 16-2
15-12-28 28,003,303,30-- -- ----3,553,305 13-3
15-12-28 30,002,852,77-- -- 2,503,902,852,853 12-3
15-12-28 35,002,411,83-- -- ----2,412,411 5-3
15-12-28 40,001,201,21-- -- ----1,201,2010 13-3
15-12-28 45,00--0,81-- -- --------0 --
15-12-28 50,000,600,54-- -- ----0,600,6030 11-3
15-12-28 60,000,300,24-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,44-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,45-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,61-1,01 -8,0% ----11,6011,601 10-12
21-12-29 14,009,8511,05-1,20 -10,9% ----9,859,207 4-12
21-12-29 15,0010,6510,30-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,66-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,39-- -- ----10,0010,001 11-2
21-12-29 20,007,657,32-- -- ----7,707,6578 12-3
21-12-29 22,007,806,33-- -- ----7,807,803 24-2
21-12-29 24,006,485,45-- -- ----6,486,481 5-3
21-12-29 26,004,704,72-- -- ----4,704,701 13-3
21-12-29 28,004,774,06-- -- ----4,774,771 4-3
21-12-29 30,003,903,51-- -- ----3,903,905 17-2
21-12-29 35,002,552,45-- -- ----2,552,551 10-3
21-12-29 40,001,881,72-- -- ----1,881,881 10-3
21-12-29 45,001,331,23-- -- ----1,331,331 24-2
21-12-29 50,001,190,89-- -- ----1,191,195 5-3
21-12-29 60,000,700,46-- -- ----0,700,702 10-2
20-12-30 8,0016,3016,47-0,17 -1,0% ----16,3016,301 16-3
20-12-30 10,0016,0014,55-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,18-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,86-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,71-- -- ----10,5010,501 11-2
20-12-30 20,007,907,71-- -- 4,00--8,007,903 6-3
20-12-30 22,008,706,77-- -- ----8,708,703 11-2
20-12-30 24,007,856,00-- -- ----7,857,556 10-2
20-12-30 26,005,355,26-- -- ----5,355,351 9-3
20-12-30 28,005,304,59-- -- ----5,305,303 5-3
20-12-30 30,004,823,99-- -- ----4,824,821 17-2
20-12-30 35,003,502,86-- -- ----3,503,501 25-2
20-12-30 40,002,752,11-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,62-- -- ----1,801,801 6-3
20-12-30 50,001,361,29-- -- ----1,361,362 21-1
20-12-30 60,000,900,90-- -- ----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?