Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,3324,40-0,07 -0,3% 24,4324,13117.68811:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 2.017 (1.146 Calls, 871 Puts)
Totaal open interest bij opening 9.506 (6.465 Calls, 3.041 Puts)
Call / Put ratio 1,32
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--15,83-- -- --------0 --
15-05-26 10,00--14,83-- -- --------0 --
15-05-26 12,0013,6512,84-- -- ----13,6513,654 3-3
15-05-26 14,00--10,84-- -- --------0 --
15-05-26 15,00--9,84-- -- --------0 --
15-05-26 16,00--8,84-- -- --------0 --
15-05-26 17,00--7,85-- -- --------0 --
15-05-26 18,00--6,85-- -- --------0 --
15-05-26 19,004,635,87-- -- ----4,634,6310 19-3
15-05-26 19,50--5,40-- -- --------0 --
15-05-26 20,005,324,92-- -- ----5,325,321 17-4
15-05-26 20,502,494,42-- -- ----2,492,498 23-3
15-05-26 21,003,073,94-- -- ----3,073,073 9-4
15-05-26 21,502,333,50-- -- ----2,332,332 7-4
15-05-26 22,001,993,05-- -- ----1,991,995 7-4
15-05-26 22,502,352,61-- -- ----2,352,3524 14-4
15-05-26 23,002,002,20-0,20 -9,1% ----2,022,009 16:15
15-05-26 23,501,761,80-- -- ----1,761,767 16-4
15-05-2654224,001,291,44-0,15 -10,4% --2,001,381,2531 16:10
15-05-26 24,500,991,12-0,13 -11,6% ----1,130,9951 15:33
15-05-26 25,000,620,84-0,22 -26,2% ----0,860,62138 17:27
15-05-26 25,500,460,62-0,16 -25,8% ----0,630,4633 17:10
15-05-26 26,000,310,44-0,13 -29,5% 0,10--0,450,31192 17:04
15-05-26 26,500,270,31-0,04 -12,9% 0,07--0,270,276 15:27
15-05-26 27,000,230,18-- -- --0,210,230,1758 20-4
15-05-26 27,500,120,12-- -- ----0,140,1255 20-4
15-05-26 28,000,150,08-- -- ----0,150,1550 17-4
15-05-26 28,500,060,05-- -- ----0,060,0520 14-4
15-05-26 29,000,050,04-- -- ----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 6,0017,7518,83-1,08 -5,7% ----17,7517,7520 1-9
19-06-26 7,00--17,83-- -- --------0 --
19-06-26 8,00--16,83-- -- --------0 --
19-06-26 9,00--15,83-- -- --------0 --
19-06-26 10,0013,7814,83-1,05 -7,1% ----13,7913,7897 1-9
19-06-261212,0014,5812,84-0,42 -3,3% ----14,5814,589 10-2
19-06-26 13,00--11,84-- -- --------0 --
19-06-26 14,009,5510,84-- -- ----9,559,5510 30-3
19-06-26 15,00--9,84-- -- --------0 --
19-06-26 16,007,598,84-- -- ----7,597,5910 30-3
19-06-26 17,006,007,85-1,85 -23,6% ----6,006,002 25-7
19-06-26 18,005,956,86-- -- ----5,955,953 25-3
19-06-26 19,004,745,87-- -- ----4,744,741 1-4
19-06-26 19,50--5,43-- -- --------0 --
19-06-26 20,005,394,93-- -- ----5,395,391 17-4
19-06-26 20,502,564,45-- -- ----2,582,5619 23-3
19-06-26 21,002,883,98-- -- ----2,882,885 19-3
19-06-26 21,502,553,53-- -- ----2,552,5540 1-4
19-06-26 22,003,103,09+0,01 +0,3% ----3,103,101 21-4
19-06-26 22,501,902,66-- -- ----1,901,9010 1-4
19-06-26 23,002,142,26-0,12 -5,3% ----2,142,142 14:30
19-06-26 23,501,771,88-- -- ----1,791,7067 17-4
19-06-26 24,001,401,53-0,13 -8,5% ----1,561,4053 15:27
19-06-26 24,501,191,23-0,04 -3,3% ----1,191,191 21-4
19-06-26 25,000,950,950,00 0,0% ----0,950,946 21-4
19-06-26 25,500,730,73-- -- --1,500,750,736 20-4
19-06-26 26,000,430,55-0,12 -21,8% 0,10--0,550,437 16:57
19-06-26 26,500,310,41-0,10 -24,4% ----0,370,3069 17:10
19-06-26 27,000,320,30+0,02 +6,7% --0,560,320,3110 21-4
19-06-26 27,500,250,21-- -- ----0,250,252 17-4
19-06-26 28,000,200,15-- -- 0,03--0,200,201 20-4
19-06-26 29,000,120,07-- -- ----0,120,083 17-4
19-06-26 30,000,060,05-- -- ----0,060,061 20-4
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--14,83-- -- --------0 --
17-07-26 12,00--12,84-- -- --------0 --
17-07-26 14,00--10,84-- -- --------0 --
17-07-26 16,00--8,84-- -- --------0 --
17-07-26 17,00--7,84-- -- --------0 --
17-07-26 18,00--6,85-- -- --------0 --
17-07-26 19,00--5,85-- -- --------0 --
17-07-26 20,00--4,87-- -- --------0 --
17-07-26 21,00--3,94-- -- --------0 --
17-07-26 21,50------ -- ---------- --
17-07-26 22,00--3,10-- -- --------0 --
17-07-26 22,50--2,72-- -- --------0 --
17-07-26 23,00--2,37-- -- --------0 --
17-07-26 23,50--2,00-- -- --------0 --
17-07-26 24,00--1,66-- -- --------0 --
17-07-26 24,50--1,35-- -- --------0 --
17-07-26 25,00--1,11-- -- --------0 --
17-07-26 25,50--0,87-- -- --------0 --
17-07-26 26,00--0,69-- -- --------0 --
17-07-26 26,50--0,56-- -- --------0 --
17-07-26 27,00--0,44-- -- --------0 --
17-07-26 27,50--0,32-- -- --------0 --
17-07-26 28,00--0,24-- -- --------0 --
17-07-26 29,00--0,14-- -- --------0 --
17-07-26 30,00--0,08-- -- --------0 --
17-07-26 32,00--0,02-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
18-09-26 7,00--17,83-- -- --------0 --
18-09-26 8,0016,7216,83-0,11 -0,7% ----16,7216,721 10-11
18-09-26 9,00--15,84-- -- --------0 --
18-09-26 10,00--14,84-- -- --------0 --
18-09-26 12,0010,4512,85-2,40 -18,7% ----10,4510,4563 4-12
18-09-26 14,0012,8010,86-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,88-- -- ----9,709,706 3-3
18-09-26 17,00--7,89-- -- --------0 --
18-09-26 18,00--6,92-- -- --------0 --
18-09-26 19,00--5,98-- -- --------0 --
18-09-26 20,004,295,04-- -- ----4,294,1011 1-4
18-09-26 21,002,504,16-- -- ----2,502,509 23-3
18-09-26 22,003,163,38-- -- ----3,163,161 14-4
18-09-26 23,003,002,67-- -- ----3,002,562 17-4
18-09-26 24,001,842,07-- -- ----1,841,842 8-4
18-09-26 25,001,341,57-0,23 -14,6% 1,34--1,341,341 17:24
18-09-26 26,001,161,17-- -- ----1,161,162 20-4
18-09-26 27,000,840,86-0,02 -2,3% ----0,840,845 12:30
18-09-26 28,000,630,61+0,02 +3,3% ----0,630,631 21-4
18-09-26 29,000,390,44-- -- ----0,390,387 10-4
18-09-26 30,000,320,30-- -- ----0,320,3210 16-4
18-09-26 32,000,190,15-- -- ----0,190,191 25-3
18-09-26 34,000,120,09-- -- ----0,120,121 8-4
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 8,0018,4016,83-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,84-- -- --------0 --
18-12-26 10,0014,4514,85-0,40 -2,7% --15,0014,4514,4510 17:11
18-12-26 12,0015,5512,85-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,87-- -- ----9,309,301 20-3
18-12-26 15,0010,389,87-- -- ----10,3810,3840 17-4
18-12-26 16,008,868,87-0,01 -0,1% ----8,898,86105 12:28
18-12-26 17,00--7,92-- -- --------0 --
18-12-26 18,007,507,01-- -- --10,507,507,505 17-4
18-12-26 19,00--6,12-- -- --------0 --
18-12-26 20,005,205,27-- -- ----5,205,2021 16-4
18-12-26 21,004,264,52-0,26 -5,8% ----4,274,2623 16:32
18-12-26 22,004,183,83-- -- ----4,184,1840 17-4
18-12-26 23,002,903,17-- -- ----2,902,903 8-4
18-12-26 24,002,772,62-- -- ----2,772,7525 17-4
18-12-26 25,002,002,14-0,14 -6,5% --7,252,152,003 15:49
18-12-26 26,001,691,71-0,02 -1,2% ----1,691,691 21-4
18-12-26 27,001,381,35+0,03 +2,2% ----1,381,382 21-4
18-12-26 28,001,101,06-- -- ----1,101,1042 15-4
18-12-26 29,000,730,83-- -- ----0,730,732 9-4
18-12-26 30,000,630,630,00 0,0% ----0,660,63109 14:34
18-12-26 32,000,400,38-- -- ----0,400,401 16-4
18-12-26 34,000,260,24-- -- ----0,260,261 14-4
18-12-26 35,000,160,19-0,03 -15,8% --0,450,180,1642 21-4
18-12-26 40,000,080,07-- -- ----0,080,081 13-4
18-12-26 45,00--0,01-- -- --------0 --
18-12-26 50,000,010,02-- -- ----0,010,011 9-4
19-03-27 8,00--16,83-- -- --------0 --
19-03-27 9,00--15,83-- -- --------0 --
19-03-27 10,00--14,84-- -- --------0 --
19-03-27 12,00--12,84-- -- --------0 --
19-03-27 14,00--10,90-- -- --------0 --
19-03-27 16,00--8,95-- -- --------0 --
19-03-27 17,00--8,06-- -- --------0 --
19-03-27 18,00--7,21-- -- --------0 --
19-03-27 19,00--6,40-- -- --------0 --
19-03-27 20,00--5,63-- -- --------0 --
19-03-27 21,004,304,93-- -- ----4,304,301 1-4
19-03-27 22,003,674,27-- -- ----3,673,6710 30-3
19-03-27 23,002,913,65-- -- ----2,912,911 2-4
19-03-27 24,00--3,10-- -- --------0 --
19-03-27 25,002,402,62-- -- ----2,402,402 8-4
19-03-27 26,00--2,18-- -- --------0 --
19-03-27 27,002,021,82-- -- ----2,022,0215 17-4
19-03-27 28,001,371,50-- -- ----1,371,372 8-4
19-03-27 29,00--1,23-- -- --------0 --
19-03-27 30,001,001,01-- -- ----1,001,001 16-4
19-03-27 35,000,400,36-- -- ----0,400,401 15-4
19-03-27 40,000,170,16-- -- ----0,170,171 14-4
18-06-27 10,00--14,84-- -- --------0 --
18-06-27 12,0012,8012,84-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,89-- -- ----9,719,713 30-3
18-06-27 16,009,209,05-- -- ----9,209,201 20-4
18-06-27 18,006,757,36-- -- ----6,806,756 8-4
18-06-27 20,005,875,88-0,01 -0,2% ----5,875,8760 12:27
18-06-27 22,004,114,55-- -- ----4,114,115 13-4
18-06-27 24,003,413,42-0,01 -0,3% ----3,413,4145 12:28
18-06-27 26,002,412,52-0,11 -4,4% ----2,552,4161 15:37
18-06-27 28,001,771,82-0,05 -2,7% ----1,851,7748 16:04
18-06-27 30,001,321,28+0,04 +3,1% ----1,321,328 21-4
18-06-27 35,000,440,54-- -- ----0,440,441 8-4
18-06-27 40,000,250,26-- -- ----0,250,2510 17-4
18-06-27 45,00--0,13-- -- --------0 --
18-06-27 50,00--0,08-- -- --------0 --
17-12-27 8,0015,5016,83-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,83-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,84-- -- ----13,0013,0010 8-1
17-12-272.73814,009,6010,94-0,42 -3,8% ----9,709,602 19-3
17-12-27 15,009,9510,08-- -- ----9,959,9510 17-4
17-12-27 16,008,009,21-- -- ----8,008,001 19-3
17-12-2782918,007,557,62-0,31 -4,1% ----7,557,502 14-4
17-12-27 20,006,556,23-- -- ----6,556,551 17-4
17-12-27 22,004,794,97-0,18 -3,6% ----4,794,792 16:37
17-12-27 24,003,503,92-- -- ----3,503,507 13-4
17-12-2753025,003,503,46-0,21 -6,1% ----3,503,501 20-4
17-12-27 26,002,863,04-0,18 -5,9% ----2,862,862 16:57
17-12-27 28,002,152,35-0,20 -8,5% ----2,362,154 17:21
17-12-27 30,001,731,80-- -- --3,501,731,735 8-4
17-12-27 35,000,930,93-- -- ----0,930,9310 17-4
17-12-27 40,000,480,49-- -- ----0,480,481 8-4
17-12-27 45,00--0,28-- -- --------0 --
17-12-27 50,000,200,18-- -- ----0,200,202 10-4
15-12-28 8,0014,6516,83-2,18 -13,0% ----14,6514,653 4-12
15-12-28 10,0014,6614,83-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,89-1,69 -13,1% ----11,2010,604 4-12
15-12-28 14,0010,5211,21-- -- ----10,5210,4750 9-4
15-12-28 15,009,8110,36-- -- ----9,819,8119 13-4
15-12-28 16,008,009,64-1,64 -17,0% ----8,008,005 4-12
15-12-28 18,009,528,22-- -- ----9,529,525 18-2
15-12-28 20,006,456,99-- -- ----6,456,4519 13-4
15-12-28 22,005,605,85-- -- ----5,605,6048 20-4
15-12-28 24,004,184,90-- -- --10,004,184,156 19-3
15-12-28 25,004,184,47-- -- ----4,184,0447 26-3
15-12-28 26,003,574,06-- -- 2,90--3,573,5539 7-4
15-12-28 28,003,203,34-0,14 -4,2% ----3,403,204 16:27
15-12-28 30,002,822,76-- -- ----2,822,827 20-4
15-12-28 35,001,701,75-- -- ----1,701,701 14-4
15-12-28 40,001,151,11-- -- ----1,151,151 16-4
15-12-28 45,000,760,73-- -- ----0,760,7610 17-4
15-12-28 50,000,540,50-- -- ----0,540,541 10-4
15-12-28 60,000,300,22-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,83-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,83-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,92-1,32 -10,2% ----11,6011,601 10-12
21-12-29 14,009,8511,33-1,48 -13,1% ----9,859,207 4-12
21-12-29 15,0010,6510,60-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,92-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,62-- -- ----10,0010,001 11-2
21-12-29 20,007,477,49-- -- ----7,477,4747 20-4
21-12-29 22,004,806,53-- -- ----4,804,801 23-3
21-12-29 24,005,325,60-0,28 -5,0% ----5,325,321 17:27
21-12-29 26,004,004,83-- -- ----4,004,001 7-4
21-12-29 28,003,564,13-- -- ----3,563,5620 2-4
21-12-29 30,003,123,53-- -- ----3,123,121 8-4
21-12-29 35,001,872,44-- -- ----1,941,873 23-3
21-12-29 40,001,741,72-- -- ----1,741,744 17-4
21-12-29445,001,241,23-0,08 -6,5% ----1,321,244 14-4
21-12-29 50,001,190,91-- -- ----1,191,195 5-3
21-12-29 60,000,480,51-- -- ----0,480,4830 24-3
20-12-30188,0017,0016,82-0,42 -2,5% ----17,0017,003 17-4
20-12-30 10,0015,1014,82-- -- ----15,1015,101 20-4
20-12-30 14,0012,8511,45-- -- ----12,9012,8529 5-3
20-12-30 16,0010,4010,17-- -- ----10,4010,401 20-4
20-12-30 18,0010,508,98-- -- ----10,5010,501 11-2
20-12-30 20,008,007,96-- -- ----8,008,002 16-4
20-12-30 22,008,707,05-- -- ----8,708,703 11-2
20-12-30 24,005,856,22-- -- ----5,855,7555 27-3
20-12-30 26,005,505,49-- -- ----5,505,352 20-4
20-12-30 28,005,304,81-- -- ----5,305,303 5-3
20-12-305130,004,004,18-0,21 -5,0% ----4,004,0010 17-4
20-12-30 35,002,713,06-- -- ----2,712,7111 2-4
20-12-303140,002,752,29-0,13 -5,7% 1,554,002,752,752 11-2
20-12-30 45,001,801,74-- -- ----1,801,801 6-3
20-12-30 50,001,121,34-- -- ----1,121,125 23-3
20-12-30 60,000,900,85-- -- ----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?