Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,3323,60-0,27 -1,1% 23,4023,20202.72611:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 2.578 (2.088 Calls, 490 Puts)
Totaal open interest bij opening 19.729 (11.912 Calls, 7.817 Puts)
Call / Put ratio 4,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,35-- -- --------0 --
17-04-26 10,00--13,35-- -- --------0 --
17-04-26 12,00--11,35-- -- --------0 --
17-04-26 14,00--9,36-- -- --------0 --
17-04-26 15,00--8,36-- -- --------0 --
17-04-26 16,00--7,36-- -- --------0 --
17-04-26 17,009,506,36-- -- ----9,509,501 4-3
17-04-26 18,00--5,36-- -- --------0 --
17-04-26 19,00--4,38-- -- --------0 --
17-04-26 19,50--3,89-- -- --------0 --
17-04-26 20,003,563,41-- -- ----3,563,561 30-3
17-04-26 20,503,212,93-- -- ----3,213,2111 30-3
17-04-26 21,001,792,47-- -- ----1,791,7620 23-3
17-04-26 21,501,422,00-- -- ----1,421,4210 23-3
17-04-26 22,001,881,58-- -- ----2,021,883 27-3
17-04-26 22,501,521,20+0,32 +26,7% ----1,521,521 1-4
17-04-26 23,001,040,86+0,18 +20,9% ----1,041,0420 17:10
17-04-2625123,500,860,59+0,06 +10,2% ----0,860,861 1-4
17-04-26 24,000,440,38+0,06 +15,8% ----0,510,4437 17:08
17-04-26 24,500,230,24-0,01 -4,2% ----0,300,2363 1-4
17-04-26 25,000,130,130,00 0,0% ----0,160,1010 16:05
17-04-26 25,500,140,09-- -- ----0,140,1225 30-3
17-04-26 26,000,070,04-- -- 0,04--0,070,071 30-3
17-04-26 26,500,050,02-- -- ----0,050,055 27-3
17-04-26 27,000,040,01-- -- ----0,040,042 24-3
17-04-269427,500,040,02-- -- ----0,040,042 27-3
17-04-2635628,000,010,02-0,01 -50,0% ----0,010,011 1-4
17-04-261528,500,020,01-- -- ----0,020,023 26-3
17-04-2611929,000,040,01-- -- ----0,040,0420 13-3
17-04-26629,500,210,01-- -- ----0,210,211 26-2
17-04-262830,000,070,01-- -- ----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 9,00--14,36-- -- --------0 --
15-05-26 10,00--13,37-- -- --------0 --
15-05-26 12,0013,6511,37-- -- ----13,6513,654 3-3
15-05-26 14,00--9,38-- -- --------0 --
15-05-26 15,00--8,38-- -- --------0 --
15-05-26 16,00--7,39-- -- --------0 --
15-05-26 17,00--6,41-- -- --------0 --
15-05-26 18,00--5,45-- -- --------0 --
15-05-26 19,004,634,52-- -- ----4,634,6310 19-3
15-05-26 19,50--4,08-- -- --------0 --
15-05-26 20,003,673,63-- -- ----3,693,673 31-3
15-05-26 20,502,493,20-- -- ----2,492,498 23-3
15-05-26 21,003,002,79-- -- ----3,003,001 25-3
15-05-26 21,50--2,41-- -- --------0 --
15-05-26 22,002,132,04-- -- ----2,132,132 19-3
15-05-26 22,501,571,71-- -- ----1,571,5714 20-3
15-05-26 23,001,551,40+0,15 +10,7% ----1,551,5520 17:10
15-05-26 23,501,241,14-- -- ----1,241,242 30-3
15-05-26 24,000,970,90+0,07 +7,8% ----0,970,9710 13:57
15-05-26 24,500,710,71-- -- ----0,710,7175 31-3
15-05-267.36525,000,520,55+0,02 +3,6% ----0,630,5210 1-4
15-05-26 25,500,420,420,00 0,0% ----0,430,423 1-4
15-05-26 26,000,330,32+0,01 +3,1% ----0,350,291.392 15:25
15-05-26 26,500,330,23-- -- ----0,330,331 25-3
15-05-26 27,000,220,17+0,05 +29,4% --0,360,220,221 1-4
15-05-26 27,500,190,14-- -- ----0,190,1910 26-3
15-05-26 28,000,090,11-- -- ----0,100,093 31-3
15-05-26 28,500,090,08-- -- ----0,090,091 24-3
15-05-26 29,000,190,06-- -- ----0,190,1915 13-3
15-05-26 29,500,380,05-- -- ----0,380,381 4-3
15-05-26 30,000,230,03-- -- ----0,230,205 10-3
15-05-26 32,000,090,01-- -- ----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 6,0017,7517,36+0,39 +2,2% ----17,7517,7520 1-9
19-06-26 7,00--16,36-- -- --------0 --
19-06-26 8,00--15,36-- -- --------0 --
19-06-26 9,00--14,36-- -- --------0 --
19-06-26 10,0013,7813,37+0,41 +3,1% ----13,7913,7897 1-9
19-06-26 12,0014,5811,37-- -- ----14,5814,589 10-2
19-06-26 13,00--10,38-- -- --------0 --
19-06-26 14,009,559,38-- -- ----9,559,5510 30-3
19-06-26 15,00--8,39-- -- --------0 --
19-06-26 16,007,597,41-- -- ----7,597,5910 30-3
19-06-26 17,006,006,44-0,44 -6,8% ----6,006,002 25-7
19-06-26 18,005,955,47-- -- ----5,955,953 25-3
19-06-26 19,004,744,55+0,19 +4,2% ----4,744,741 1-4
19-06-26 19,50--4,10-- -- --------0 --
19-06-26 20,003,703,67-- -- ----3,703,702 23-3
19-06-26 20,502,563,26-- -- ----2,582,5619 23-3
19-06-26 21,002,882,86-- -- ----2,882,885 19-3
19-06-26 21,502,552,48+0,07 +2,8% ----2,552,5540 1-4
19-06-26 22,002,332,13-- -- ----2,332,3310 30-3
19-06-26 22,501,901,80+0,10 +5,6% ----1,901,9010 1-4
19-06-26 23,001,501,51-- -- ----1,501,4823 31-3
19-06-26 23,501,241,240,00 0,0% ----1,581,24110 1-4
19-06-26 24,001,181,01+0,17 +16,8% ----1,181,181 1-4
19-06-26 24,500,900,82+0,08 +9,8% ----0,960,768 14:44
19-06-26 25,000,760,66+0,10 +15,2% ----0,760,762 16:45
19-06-26 25,500,560,53+0,03 +5,7% ----0,560,5610 13:20
19-06-26 26,000,460,42+0,04 +9,5% ----0,460,3931 14:44
19-06-26 26,500,300,32-0,02 -6,3% ----0,300,301 1-4
19-06-262.11427,000,260,260,00 0,0% --0,560,260,265 31-3
19-06-26 28,000,180,16-- -- 0,16--0,180,176 31-3
19-06-26 29,000,140,10-- -- ----0,140,1410 26-3
19-06-26 30,000,080,06-- -- --0,080,080,085 30-3
19-06-26732,000,280,020,00 0,0% ----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 --
18-09-26 7,00--16,36-- -- --------0 --
18-09-26 8,0016,7215,36+1,36 +8,9% ----16,7216,721 10-11
18-09-26 9,00--14,37-- -- --------0 --
18-09-26 10,00--13,37-- -- --------0 --
18-09-26 12,0010,4511,38-0,93 -8,2% ----10,4510,4563 4-12
18-09-26 14,0012,809,41-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,46-- -- ----9,709,706 3-3
18-09-26 17,00--6,52-- -- --------0 --
18-09-26 18,00--5,62-- -- --------0 --
18-09-26 19,00--4,74-- -- --------0 --
18-09-26 20,004,293,95+0,34 +8,6% ----4,294,1011 14:44
18-09-26 21,002,503,21-- -- ----2,502,509 23-3
18-09-26 22,002,582,58-- -- ----2,582,5840 31-3
18-09-26 23,002,002,02-- -- ----2,002,0011 31-3
18-09-26 24,001,581,57-- -- ----1,651,5849 30-3
18-09-26 25,001,141,20-- -- ----1,141,141 24-3
18-09-26 26,000,900,91-- -- ----0,900,906 31-3
18-09-26 27,000,680,68-- -- ----0,680,681 31-3
18-09-26 28,000,500,51-0,01 -2,0% --0,650,500,5020 1-4
18-09-26 29,000,380,37-- -- ----0,380,382 24-3
18-09-26 30,000,340,28-- -- ----0,340,341 26-3
18-09-26 32,000,190,16-- -- ----0,190,191 25-3
18-09-26 34,000,160,10-- -- ----0,160,161 16-3
18-09-2611035,000,090,08-0,01 -12,5% ----0,090,0930 1-4
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 8,0018,4015,36-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,37-- -- --------0 --
18-12-26 10,0015,6513,34-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,39-- -- ----15,5514,756 10-2
18-12-26 14,009,309,42-- -- ----9,309,301 20-3
18-12-26 15,0011,158,47-- -- ----11,1511,152 3-3
18-12-26 16,007,307,54-- -- ----7,307,202 20-3
18-12-26 17,00--6,64-- -- --------0 --
18-12-26 18,008,555,82-- -- ----8,558,551 2-3
18-12-26 19,00--5,05-- -- --------0 --
18-12-26 20,004,314,34-- -- ----4,354,316 31-3
18-12-26 21,003,733,67+0,06 +1,6% ----3,733,7350 13:19
18-12-26 22,003,263,08-- -- ----3,263,1821 30-3
18-12-26 23,002,752,57+0,18 +7,0% ----2,752,7510 1-4
18-12-26 24,002,202,12-- -- ----2,202,2020 30-3
18-12-26 25,001,751,73+0,02 +1,2% --7,251,751,752 1-4
18-12-26 26,001,401,39+0,01 +0,7% ----1,401,401 1-4
18-12-26 27,001,151,12-- -- ----1,151,1530 30-3
18-12-26 28,000,910,90+0,01 +1,1% ----0,940,91102 16:45
18-12-26 29,000,830,72-- -- ----0,830,834 25-3
18-12-26 30,000,650,57+0,08 +14,0% ----0,650,655 1-4
18-12-26 32,000,420,37-- -- ----0,420,423 19-3
18-12-26 34,000,350,25-- -- ----0,350,3525 17-3
18-12-26 35,000,210,21-- -- --0,450,210,212 30-3
18-12-26 40,000,140,09-- -- ----0,140,141 11-3
18-12-26 45,00--0,02-- -- --------0 --
18-12-26 50,000,070,01-- -- ----0,090,073 16-1
19-03-27 8,00--15,36-- -- --------0 --
19-03-27 9,00--14,37-- -- --------0 --
19-03-27 10,00--13,37-- -- --------0 --
19-03-27 12,00--11,39-- -- --------0 --
19-03-27 14,00--9,49-- -- --------0 --
19-03-27 16,00--7,69-- -- --------0 --
19-03-27 17,00--6,90-- -- --------0 --
19-03-27 18,00--6,07-- -- --------0 --
19-03-27 19,00--5,37-- -- --------0 --
19-03-27 20,00--4,72-- -- --------0 --
19-03-27 21,004,304,09+0,21 +5,1% ----4,304,301 17:23
19-03-27 22,003,673,51-- -- ----3,673,6710 30-3
19-03-27 23,003,003,00-- -- ----3,022,983 31-3
19-03-27 24,00--2,55-- -- --------0 --
19-03-27 25,00--2,15-- -- --------0 --
19-03-27 26,00--1,81-- -- --------0 --
19-03-27 27,001,581,51-- -- ----1,581,581 30-3
19-03-27 28,001,451,25-- -- ----1,451,4011 26-3
19-03-27 30,000,900,85+0,05 +5,9% --1,050,900,902 1-4
19-03-27 35,000,320,34-- -- ----0,320,322 25-3
19-03-27 40,00--0,17-- -- --------0 --
18-06-27 10,00--13,34-- -- --------0 --
18-06-27 12,0012,8011,44-- -- ----12,8012,801 28-1
18-06-27 14,009,719,54-- -- ----9,719,713 30-3
18-06-27 16,006,807,84-- -- ----6,806,802 23-3
18-06-27 18,007,606,32-- -- ----7,607,603 12-3
18-06-27 20,004,254,94-- -- ----4,254,251 23-3
18-06-27 22,004,143,78-- -- ----4,223,9710 26-3
18-06-27 24,002,872,82+0,05 +1,8% ----2,872,871 1-4
18-06-27 26,002,182,07+0,11 +5,3% ----2,242,1824 16:32
18-06-27 28,001,281,51-- -- ----1,281,283 23-3
18-06-27 30,001,201,09-- -- ----1,201,201 25-3
18-06-27 35,000,450,50-- -- ----0,450,451 23-3
18-06-27 40,000,550,26-- -- ----0,550,551 10-2
18-06-27 45,00--0,15-- -- --------0 --
18-06-27 50,00--0,09-- -- --------0 --
17-12-27 8,0015,5015,36-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,37-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,43-- -- ----13,0013,0010 8-1
17-12-27 14,009,609,64-- -- ----9,709,602 19-3
17-12-27 15,008,808,82-- -- ----8,808,002 23-3
17-12-27 16,008,008,02-- -- ----8,008,001 19-3
17-12-27 18,007,606,60-- -- ----7,607,6010 9-3
17-12-27 20,005,705,35-- -- ----5,705,70150 27-3
17-12-27 22,004,204,24-- -- ----4,204,202 31-3
17-12-27 24,003,503,32+0,18 +5,4% ----3,503,501 14:44
17-12-27 25,003,202,94+0,26 +8,8% ----3,203,2010 1-4
17-12-27 26,002,742,59-- -- ----2,752,7449 30-3
17-12-27 28,002,072,01-- -- ----2,072,0719 30-3
17-12-27 30,001,571,56-- -- --3,501,571,571 31-3
17-12-27 35,000,900,84-- -- ----0,900,9010 26-3
17-12-27 40,000,580,47-- -- ----0,580,5814 19-3
17-12-27 45,00--0,29-- -- --------0 --
17-12-27 50,000,290,19-- -- ----0,290,291 3-3
15-12-28 8,0014,6515,36-0,71 -4,6% ----14,6514,653 4-12
15-12-28 10,0014,6613,40-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,59-0,39 -3,4% ----11,2010,604 4-12
15-12-28 14,0010,349,99+0,35 +3,5% ----10,3410,3431 17:08
15-12-28 15,009,909,22-- -- ----9,909,9012 9-3
15-12-28 16,008,008,50-0,50 -5,9% ----8,008,005 4-12
15-12-28 18,009,527,20-- -- ----9,529,525 18-2
15-12-28 20,008,106,10-- -- ----8,108,101 2-3
15-12-28 22,005,655,08-- -- ----5,655,652 16-3
15-12-28 24,004,184,22-- -- --10,004,184,156 19-3
15-12-28 25,004,183,84-- -- ----4,184,0447 26-3
15-12-28 26,003,693,47-- -- 2,90--3,693,6912 25-3
15-12-28 28,003,102,87-- -- ----3,103,101 25-3
15-12-28 30,002,502,40-- -- ----2,502,501 19-3
15-12-28 35,001,551,56-- -- ----1,551,551 30-3
15-12-28 40,001,001,01-- -- ----1,001,001 24-3
15-12-28 45,00--0,66-- -- --------0 --
15-12-28 50,000,480,44-- -- ----0,480,481 23-3
15-12-28 60,000,300,20-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,36-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,37-- -- ----15,9515,952 3-3
21-12-29 12,0011,6011,58+0,02 +0,2% ----11,6011,601 10-12
21-12-29 14,009,8510,12-0,27 -2,7% ----9,859,207 4-12
21-12-29 15,0010,659,44-- -- ----10,6510,4513 12-3
21-12-29 16,0011,258,82-- -- ----11,2511,251 23-2
21-12-2915818,0010,007,62+0,19 +2,5% ----10,0010,001 11-2
21-12-29 20,007,656,62-- -- ----7,707,6578 12-3
21-12-29 22,004,805,70-- -- ----4,804,801 23-3
21-12-29 24,004,954,88-- -- ----5,104,9520 30-3
21-12-29 26,004,094,17-- -- ----4,094,0915 24-3
21-12-29 28,004,773,56-- -- ----4,774,771 4-3
21-12-29 30,003,053,12-0,07 -2,2% ----3,053,052 1-4
21-12-29 35,001,872,17-- -- ----1,941,873 23-3
21-12-29 40,001,581,58-- -- ----1,581,5616 31-3
21-12-29145,001,101,17+0,02 +1,7% ----1,101,101 19-3
21-12-29 50,001,190,87-- -- ----1,191,195 5-3
21-12-29 60,000,480,47-- -- ----0,480,4830 24-3
20-12-30 8,0015,6015,35-- -- ----15,6515,604 26-3
20-12-302210,0016,0013,36+0,26 +1,9% ----16,0016,002 3-3
20-12-30 14,0012,8510,06-- -- ----12,9012,8529 5-3
20-12-30 16,0012,158,95-- -- ----12,1512,152 27-2
20-12-30 18,0010,507,97-- -- ----10,5010,501 11-2
20-12-30 20,007,907,05-- -- ----8,007,903 6-3
20-12-30 22,008,706,18-- -- ----8,708,703 11-2
20-12-30 24,005,855,43-- -- ----5,855,7555 27-3
20-12-30 26,004,804,76-- -- ----4,804,801 31-3
20-12-30 28,005,304,14-- -- ----5,305,303 5-3
20-12-30 30,004,823,70-- -- ----4,824,821 17-2
20-12-30 35,002,602,77-0,17 -6,1% ----2,602,602 13:38
20-12-30 40,002,752,09-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,60-- -- ----1,801,801 6-3
20-12-30 50,001,121,21-- -- ----1,121,125 23-3
20-12-30 60,000,900,74-- -- ----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?