Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 25,3524,68+0,67 +2,7% 25,3824,431.730.11017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 2.494 (1.937 Calls, 557 Puts)
Totaal open interest bij opening 8.556 (6.413 Calls, 2.143 Puts)
Call / Put ratio 3,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--15,71-- -- --------0 --
17-04-26 10,00--14,71-- -- --------0 --
17-04-26 12,00--12,71-- -- --------0 --
17-04-26 14,00--10,71-- -- --------0 --
17-04-26 15,00--9,71-- -- --------0 --
17-04-26 16,00--8,71-- -- --------0 --
17-04-26 17,009,507,71-- -- ----9,509,501 4-3
17-04-26 18,00--6,71-- -- --------0 --
17-04-26 19,00--5,71-- -- --------0 --
17-04-26 19,50--5,21-- -- --------0 --
17-04-26 20,003,824,71-- -- ----3,823,823 9-4
17-04-26 20,504,354,21-- -- ----4,354,3511 15-4
17-04-26 21,002,833,71-- -- ----2,832,833 9-4
17-04-26 21,501,423,21-- -- ----1,421,4210 23-3
17-04-26 21,80--2,91-- -- --------0 --
17-04-26 22,001,882,71-- -- ----2,021,883 27-3
17-04-26 22,20--2,51-- -- --------0 --
17-04-26 22,40--2,31-- -- --------0 --
17-04-26 22,501,742,21-- -- ----1,741,73401 8-4
17-04-26 22,60--2,11-- -- --------0 --
17-04-26 22,801,051,91-- -- ----1,051,052 7-4
17-04-26 23,001,801,72+0,08 +4,7% ----1,871,806 16-4
17-04-26 23,20--1,52-- -- --------0 --
17-04-26 23,40--1,32-- -- --------0 --
17-04-2617323,501,231,22-0,03 -2,5% ----1,301,2038 16-4
17-04-26 23,600,801,13-- -- ----0,800,803 10-4
17-04-26 23,80--0,93-- -- --------0 --
17-04-26 24,000,630,75-0,12 -16,0% ----0,930,6365 16-4
17-04-26 24,200,740,58-- -- ----0,740,742 15-4
17-04-26 24,400,410,42-0,01 -2,4% ----0,410,412 16-4
17-04-26 24,500,350,34+0,01 +2,9% ----0,430,35446 16-4
17-04-26 24,600,250,28-- -- ----0,260,24358 14-4
17-04-26 24,80--0,17-- -- --------0 --
17-04-26 25,000,070,10-0,03 -30,0% ----0,080,0752 16-4
17-04-26 25,200,050,05-- -- ----0,050,051 9-4
17-04-26 25,40--0,02-- -- --------0 --
17-04-26 25,500,030,02+0,01 +50,0% ----0,030,031 16-4
17-04-26 25,60--0,01-- -- --------0 --
17-04-2687726,000,010,010,00 0,0% ----0,010,012 16-4
17-04-2623526,500,010,010,00 0,0% ----0,010,0110 13-4
17-04-2668627,000,020,01+0,01 +100,0% --0,030,020,021 9-4
17-04-269427,500,040,02-- -- ----0,040,042 27-3
17-04-2635528,000,020,020,00 0,0% ----0,020,021 2-4
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--15,73-- -- --------0 --
15-05-26 10,00--14,74-- -- --------0 --
15-05-26412,0013,6512,74-0,04 -0,3% ----13,6513,654 3-3
15-05-26 14,00--10,75-- -- --------0 --
15-05-26 15,00--9,76-- -- --------0 --
15-05-26 16,00--8,76-- -- --------0 --
15-05-26 17,00--7,77-- -- --------0 --
15-05-26 18,00--6,78-- -- --------0 --
15-05-26 19,004,635,80-- -- ----4,634,6310 19-3
15-05-26 19,50--5,30-- -- --------0 --
15-05-26 20,003,974,82-- -- ----3,973,973 9-4
15-05-26 20,502,494,34-- -- ----2,492,498 23-3
15-05-263421,003,073,86-0,02 -0,5% ----3,073,073 9-4
15-05-26 21,502,333,41-- -- ----2,332,332 7-4
15-05-26 22,001,992,97-- -- ----1,991,995 7-4
15-05-26 22,502,352,54-- -- ----2,352,3524 14-4
15-05-26 23,002,162,13+0,03 +1,4% ----2,162,1624 16-4
15-05-26 23,501,761,75+0,01 +0,6% ----1,761,767 16-4
15-05-26 24,001,381,40-0,02 -1,4% --2,001,501,3676 16-4
15-05-26 24,501,091,10-0,01 -0,9% ----1,091,06426 16-4
15-05-26 25,000,880,84+0,04 +4,8% ----0,880,80114 16-4
15-05-26 25,500,660,63+0,03 +4,8% --1,000,660,6212 16-4
15-05-26 26,000,470,46+0,01 +2,2% 0,10--0,500,4322 16-4
15-05-26 26,500,310,33-0,02 -6,1% ----0,320,3032 16-4
15-05-2621527,000,220,22-0,02 -9,1% --0,360,220,2115 16-4
15-05-26 27,500,140,14-- -- ----0,140,1012 10-4
15-05-26 28,000,110,08-- -- ----0,110,103 15-4
15-05-26 28,500,060,06-- -- ----0,060,0520 14-4
15-05-26 29,000,050,04-- -- ----0,050,0510 8-4
15-05-26429,500,380,02+0,01 +50,0% ----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 6,0017,7518,72-0,97 -5,2% ----17,7517,7520 1-9
19-06-26 7,00--17,72-- -- --------0 --
19-06-26 8,00--16,72-- -- --------0 --
19-06-26 9,00--15,73-- -- --------0 --
19-06-26 10,0013,7814,73-0,95 -6,4% ----13,7913,7897 1-9
19-06-26 12,0014,5812,73-- -- ----14,5814,589 10-2
19-06-26 13,00--11,73-- -- --------0 --
19-06-26 14,009,5510,74-- -- ----9,559,5510 30-3
19-06-26 15,00--9,74-- -- --------0 --
19-06-26 16,007,598,75-- -- ----7,597,5910 30-3
19-06-26 17,006,007,76-1,76 -22,7% ----6,006,002 25-7
19-06-26 18,005,956,77-- -- ----5,955,953 25-3
19-06-26 19,004,745,80-- -- ----4,744,741 1-4
19-06-26 19,50--5,33-- -- --------0 --
19-06-26 20,003,804,86-- -- ----3,803,714 7-4
19-06-26 20,502,564,37-- -- ----2,582,5619 23-3
19-06-26 21,002,883,90-- -- ----2,882,885 19-3
19-06-26 21,502,553,45-- -- ----2,552,5540 1-4
19-06-26 22,002,543,01-- -- ----2,542,5040 8-4
19-06-26 22,501,902,59-- -- ----1,901,9010 1-4
19-06-26 23,001,502,19-- -- ----1,501,4823 31-3
19-06-26 23,501,651,84-- -- ----1,651,65100 14-4
19-06-26 24,001,601,49+0,11 +7,4% ----1,601,601 16-4
19-06-26 24,501,151,19-0,04 -3,4% ----1,151,151 16-4
19-06-26 25,000,920,95-0,03 -3,2% --1,100,970,90272 16-4
19-06-26 25,500,800,73+0,07 +9,6% ----0,800,782 16-4
19-06-26 26,000,550,57-0,02 -3,5% 0,10--0,600,5534 16-4
19-06-26 26,500,430,44-0,01 -2,3% ----0,430,4375 16-4
19-06-26 27,000,330,32+0,01 +3,1% --0,560,330,3284 16-4
19-06-26 27,50--0,25-- -- --------0 --
19-06-26 28,000,170,18-0,01 -5,6% 0,03--0,180,172 16-4
19-06-26 29,000,100,08-- -- ----0,100,1025 15-4
19-06-26 30,000,060,04-- -- ----0,060,0614 14-4
19-06-26 32,000,280,02-- -- ----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--17,72-- -- --------0 --
18-09-26 8,0016,7216,720,00 0,0% ----16,7216,721 10-11
18-09-26 9,00--15,73-- -- --------0 --
18-09-26 10,00--14,73-- -- --------0 --
18-09-26 12,0010,4512,73-2,28 -17,9% ----10,4510,4563 4-12
18-09-26 14,0012,8010,74-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,75-- -- ----9,709,706 3-3
18-09-26 17,00--7,77-- -- --------0 --
18-09-26 18,00--6,81-- -- --------0 --
18-09-26 19,00--5,88-- -- --------0 --
18-09-26 20,004,294,96-- -- ----4,294,1011 1-4
18-09-26 21,002,504,13-- -- ----2,502,509 23-3
18-09-26 22,003,163,32-- -- ----3,163,161 14-4
18-09-26 23,002,492,62-- -- ----2,492,4924 14-4
18-09-26 24,001,842,04-- -- ----1,841,842 8-4
18-09-26 25,001,621,55+0,07 +4,5% ----1,621,564 16-4
18-09-26 26,001,171,16+0,01 +0,9% ----1,171,1710 16-4
18-09-26 27,000,860,85+0,01 +1,2% ----0,860,8610 16-4
18-09-26 28,000,640,61+0,03 +4,9% --0,680,640,625 16-4
18-09-26 29,000,390,44-- -- ----0,390,387 10-4
18-09-26 30,000,320,320,00 0,0% ----0,320,3210 16-4
18-09-26 32,000,190,16-- -- ----0,190,191 25-3
18-09-26 34,000,120,09-- -- ----0,120,121 8-4
18-09-26 35,000,080,07-- -- ----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 8,0018,4016,74-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,74-- -- --------0 --
18-12-26 10,0015,6514,74-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,75-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,77-- -- ----9,309,301 20-3
18-12-26 15,0011,159,77-- -- ----11,1511,152 3-3
18-12-26 16,007,308,80-- -- ----7,307,202 20-3
18-12-26 17,00--7,83-- -- --------0 --
18-12-26 18,008,556,93-- -- --10,508,558,551 2-3
18-12-26 19,00--6,04-- -- --------0 --
18-12-261.23620,005,205,22-0,03 -0,6% ----5,205,2021 16-4
18-12-26 21,003,514,47-- -- ----3,513,5125 2-4
18-12-26 22,003,263,77-- -- ----3,263,1821 30-3
18-12-267923,002,903,13-0,03 -1,0% ----2,902,903 8-4
18-12-26 24,002,542,59-- -- --2,752,542,543 14-4
18-12-26 25,002,102,12-0,02 -0,9% --7,252,152,1058 16-4
18-12-26 26,001,771,71-- -- --1,901,771,771 15-4
18-12-26 27,001,381,35-- -- ----1,381,383 15-4
18-12-26 28,001,101,07-- -- ----1,101,1042 15-4
18-12-26 29,000,730,84-- -- ----0,730,732 9-4
18-12-26 30,000,680,65-- -- ----0,680,685 15-4
18-12-26 32,000,400,39+0,01 +2,6% ----0,400,401 16-4
18-12-26 34,000,260,25-- -- ----0,260,261 14-4
18-12-26 35,000,200,20-- -- --0,450,200,201 8-4
18-12-26 40,000,080,06-- -- ----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--16,73-- -- --------0 --
19-03-27 9,00--15,73-- -- --------0 --
19-03-27 10,00--14,73-- -- --------0 --
19-03-27 12,00--12,71-- -- --------0 --
19-03-27 14,00--10,78-- -- --------0 --
19-03-27 16,00--8,88-- -- --------0 --
19-03-27 17,00--7,98-- -- --------0 --
19-03-27 18,00--7,14-- -- --------0 --
19-03-27 19,00--6,35-- -- --------0 --
19-03-27 20,00--5,61-- -- --------0 --
19-03-27 21,004,304,90-- -- ----4,304,301 1-4
19-03-27 22,003,674,25-- -- ----3,673,6710 30-3
19-03-27 23,002,913,63-- -- ----2,912,911 2-4
19-03-27 24,00--3,10-- -- --------0 --
19-03-27 25,002,402,61-- -- ----2,402,402 8-4
19-03-27 26,00--2,19-- -- --------0 --
19-03-27 27,001,581,82-- -- ----1,581,581 30-3
19-03-27 28,001,371,52-- -- ----1,371,372 8-4
19-03-27 29,00--1,25-- -- --------0 --
19-03-27 30,001,001,03-0,03 -2,9% ----1,001,001 16-4
19-03-27 35,000,400,38-- -- ----0,400,401 15-4
19-03-27 40,000,170,16-- -- ----0,170,171 14-4
18-06-27 10,00--14,73-- -- --------0 --
18-06-27 12,0012,8012,77-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,83-- -- ----9,719,713 30-3
18-06-27 16,006,808,98-- -- ----6,806,802 23-3
18-06-27 18,006,757,34-- -- ----6,806,756 8-4
18-06-27 20,005,355,80-- -- ----5,355,353 8-4
18-06-27 22,004,114,52-- -- ----4,114,115 13-4
18-06-27 24,002,813,39-- -- ----2,812,8110 7-4
18-06-27 26,002,252,50-- -- ----2,252,255 13-4
18-06-27 28,001,851,82-- -- ----1,851,8511 14-4
18-06-27 30,001,291,29-- -- ----1,291,296 15-4
18-06-27 35,000,440,56-- -- ----0,440,441 8-4
18-06-27 40,000,550,26-- -- ----0,550,551 10-2
18-06-27 45,00--0,13-- -- --------0 --
18-06-27 50,00--0,07-- -- --------0 --
17-12-27 8,0015,5016,72-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,73-- -- ----16,0316,033 16-2
17-12-271212,0013,0012,730,00 0,0% ----13,0013,0010 8-1
17-12-27 14,009,6010,86-- -- ----9,709,602 19-3
17-12-27 15,0010,0510,01-- -- ----10,0510,051 15-4
17-12-27 16,008,009,17-- -- ----8,008,001 19-3
17-12-27 18,007,557,59-- -- ----7,557,502 14-4
17-12-27 20,006,056,20-- -- ----6,056,056 14-4
17-12-27 22,004,754,99-- -- ----4,754,752 13-4
17-12-27 24,003,503,93-- -- ----3,503,507 13-4
17-12-27 25,003,393,48-- -- ----3,393,391 14-4
17-12-27 26,002,863,06-- -- ----2,862,862 14-4
17-12-27 28,002,332,37-- -- ----2,332,332 14-4
17-12-27 30,001,731,83-- -- --3,501,731,735 8-4
17-12-27 35,000,900,96-- -- ----0,900,9010 26-3
17-12-27 40,000,480,52-- -- ----0,480,481 8-4
17-12-27 45,00--0,30-- -- --------0 --
17-12-27 50,000,200,18-- -- ----0,200,202 10-4
15-12-28 8,0014,6516,72-2,07 -12,4% ----14,6514,653 4-12
15-12-28 10,0014,6614,73-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,78-1,58 -12,4% ----11,2010,604 4-12
15-12-28 14,0010,5211,14-- -- ----10,5210,4750 9-4
15-12-28 15,009,8110,36-- -- ----9,819,8119 13-4
15-12-28 16,008,009,56-1,56 -16,3% ----8,008,005 4-12
15-12-28 18,009,528,17-- -- ----9,529,525 18-2
15-12-2826920,006,456,98-0,08 -1,1% ----6,456,4519 13-4
15-12-28 22,005,155,85-- -- ----5,155,064 7-4
15-12-28 24,004,184,89-- -- --10,004,184,156 19-3
15-12-28 25,004,184,48-- -- ----4,184,0447 26-3
15-12-28 26,003,574,08-- -- 2,90--3,573,5539 7-4
15-12-28 28,003,303,37-- -- ----3,303,301 14-4
15-12-28 30,002,802,79-- -- ----2,802,805 14-4
15-12-28 35,001,701,77-- -- ----1,701,701 14-4
15-12-28 40,001,151,150,00 0,0% ----1,151,151 16-4
15-12-28 45,000,800,77-- -- ----0,800,802 10-4
15-12-28 50,000,540,53-- -- ----0,540,541 10-4
15-12-28 60,000,300,24-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,72-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,72-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,80-1,20 -9,4% ----11,6011,601 10-12
21-12-29 14,009,8511,23-1,38 -12,3% ----9,859,207 4-12
21-12-29 15,0010,6510,52-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,87-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,60-- -- ----10,0010,001 11-2
21-12-29 20,006,607,48-- -- ----6,606,603 7-4
21-12-29 22,004,806,50-- -- ----4,804,801 23-3
21-12-29 24,005,685,62+0,06 +1,1% ----6,005,683 16-4
21-12-29 26,004,004,85-- -- ----4,004,001 7-4
21-12-29 28,003,564,14-- -- ----3,563,5620 2-4
21-12-29 30,003,123,54-- -- ----3,123,121 8-4
21-12-29 35,001,872,47-- -- ----1,941,873 23-3
21-12-29 40,001,471,73-- -- ----1,471,476 2-4
21-12-29 45,001,241,26-- -- ----1,321,244 14-4
21-12-29 50,001,190,94-- -- ----1,191,195 5-3
21-12-29 60,000,480,54-- -- ----0,480,4830 24-3
20-12-30 8,0015,3516,72-- -- ----15,3515,351 2-4
20-12-30 10,0016,0014,73-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,29-- -- ----12,9012,8529 5-3
20-12-30 16,0012,1510,12-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,95-- -- ----10,5010,501 11-2
20-12-30 20,008,007,93+0,07 +0,9% ----8,008,002 16-4
20-12-30 22,008,707,04-- -- ----8,708,703 11-2
20-12-30 24,005,856,19-- -- ----5,855,7555 27-3
20-12-30 26,004,805,51-- -- ----4,804,801 31-3
20-12-30 28,005,304,82-- -- ----5,305,303 5-3
20-12-30 30,004,104,19-- -- ----4,104,101 15-4
20-12-30 35,002,713,17-- -- ----2,712,7111 2-4
20-12-30 40,002,752,42-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,85-- -- ----1,801,801 6-3
20-12-30 50,001,121,45-- -- ----1,121,125 23-3
20-12-30 60,000,900,88-- -- ----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?