Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 25,5924,83+0,76 +3,1% 25,7025,33212.65612:19

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 2.202 (1.031 Calls, 1.171 Puts)
Totaal open interest bij opening 17.847 (12.127 Calls, 5.720 Puts)
Call / Put ratio 0,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--19,90-- -- --------0 --
20-03-26 6,00--18,91-- -- --------0 --
20-03-26 7,00--17,91-- -- --------0 --
20-03-26 8,00--16,91-- -- --------0 --
20-03-26 9,00--15,91-- -- --------0 --
20-03-26 10,0013,2014,91-1,71 -11,5% ----13,2013,201 5-12
20-03-26 12,0010,3012,91-2,61 -20,2% ----10,3010,302 24-7
20-03-26 13,00--11,91-- -- --------0 --
20-03-26 14,0010,1410,91-- -- ----10,1410,141 2-2
20-03-26 15,0010,909,91-- -- ----10,9010,901 16-1
20-03-26 16,007,808,92-1,12 -12,6% ----8,057,802 28-10
20-03-26 17,00--7,92-- -- --------0 --
20-03-26 18,005,506,92-1,42 -20,5% ----5,505,5010 9-12
20-03-26 19,005,625,92-0,30 -5,1% ----5,625,5821 3-12
20-03-26 19,504,905,42-0,52 -9,6% ----4,904,903 9-3
20-03-26 20,005,784,93-- -- ----5,785,782 3-3
20-03-26 20,50--4,44-- -- --------0 --
20-03-26 21,005,403,96-- -- ----5,405,402 4-3
20-03-26 21,503,783,48-- -- ----3,783,7820 19-1
20-03-26 22,003,813,01-- -- ----3,813,8139 4-3
20-03-26 22,502,252,54-0,29 -11,4% ----2,252,2520 13:46
20-03-26 23,002,212,08-- -- ----2,822,216 6-3
20-03-26 23,40------ -- ---------- --
20-03-26 23,501,671,65-- -- ----1,961,675 6-3
20-03-26 23,60------ -- --------0 --
20-03-26 23,80------ -- --------0 --
20-03-26 24,001,671,25-- -- 0,85--2,011,67186 6-3
20-03-26 24,20------ -- --------0 --
20-03-26 24,40------ -- --------0 --
20-03-26 24,500,960,90-- -- ----1,000,9639 6-3
20-03-26 24,60--0,84-- -- --------0 --
20-03-26 24,800,610,72-0,07 -9,7% ----0,610,6110 15:51
20-03-26 25,000,480,61-0,13 -21,3% --0,550,550,4851 17:22
20-03-26 25,200,450,52-0,07 -13,5% ----0,450,452 17:26
20-03-26 25,40--0,44-- -- --------0 --
20-03-26 25,500,450,40-- -- ----0,620,4511 6-3
20-03-26 25,600,330,36-0,06 -16,7% ----0,330,3326 16:30
20-03-26 25,80--0,30-- -- --------0 --
20-03-26 26,000,200,25-0,05 -20,0% 0,03--0,200,12251 16:30
20-03-26 26,20--0,21-- -- --------0 --
20-03-26 26,40--0,17-- -- --------0 --
20-03-26 26,500,110,16-0,05 -31,3% ----0,130,1136 17:28
20-03-26 26,60--0,13-- -- --------0 --
20-03-26 26,80--0,11-- -- --------0 --
20-03-26 27,000,070,10-0,03 -30,0% 0,02--0,070,0552 17:27
20-03-26 27,500,100,05-- -- ------0,1010 5-3
20-03-26 28,000,050,04+0,01 +25,0% --0,310,050,0511 16:56
20-03-26 28,500,050,02-- -- ----0,050,051 3-3
20-03-26 29,000,030,01-- -- --0,220,030,0310 5-3
20-03-26 29,500,040,01-- -- ----0,040,044 2-3
20-03-261.13430,000,010,02-- -- ----0,010,0150 4-3
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------ -- ---------- --
20-03-26 40,00--0,01-- -- --------0 --
17-04-26 10,00--14,94-- -- --------0 --
17-04-26 12,00--12,95-- -- --------0 --
17-04-26 14,00--10,96-- -- --------0 --
17-04-26 16,00--8,97-- -- --------0 --
17-04-26 17,009,507,97-- -- ----9,509,501 4-3
17-04-26 18,00--6,98-- -- --------0 --
17-04-26 19,00--6,00-- -- --------0 --
17-04-26 20,006,425,03-- -- ----6,426,421 4-3
17-04-26 21,00--4,07-- -- --------0 --
17-04-26 21,50--3,61-- -- --------0 --
17-04-26 22,00--3,15-- -- --------0 --
17-04-26 22,504,292,71-- -- ----4,294,291 2-3
17-04-26 23,002,852,30-- -- ----3,452,85120 5-3
17-04-26 23,503,001,91-- -- ----3,003,0020 17-2
17-04-26 24,002,231,55-- -- ----2,232,231 6-3
17-04-26 24,501,081,23-0,15 -12,2% ----1,081,02132 14:28
17-04-26 25,000,880,95-0,07 -7,4% ----0,880,7812 15:51
17-04-26 25,500,630,72-0,09 -12,5% ----0,630,6340 15:41
17-04-26 26,000,490,53-0,04 -7,5% ----0,490,3822 15:57
17-04-26 26,500,670,38-- -- ----0,670,671 6-3
17-04-26 27,000,250,27-0,02 -7,4% --2,000,250,1976 16:16
17-04-26 27,500,420,19-- -- ----0,420,423 5-3
17-04-26 28,000,130,130,00 0,0% ----0,130,1240 15:40
17-04-26 28,500,470,10-- -- --1,000,470,471 27-2
17-04-26 29,000,050,06-0,01 -16,7% ----0,050,054 13:44
17-04-26 29,500,210,05-- -- ----0,210,211 26-2
17-04-26 30,000,070,04-- -- ----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--14,94-- -- --------0 --
15-05-26 12,0013,6512,95-- -- ----13,6513,654 3-3
15-05-26 14,00--10,96-- -- --------0 --
15-05-26 16,00--8,97-- -- --------0 --
15-05-26 17,00------ -- --------0 --
15-05-26 18,00--7,02-- -- --------0 --
15-05-26 19,00--6,07-- -- --------0 --
15-05-26 20,00--5,16-- -- --------0 --
15-05-26 21,00--4,29-- -- --------0 --
15-05-26 21,50------ -- --------0 --
15-05-26 22,00--3,44-- -- --------0 --
15-05-26 22,503,133,04-- -- ----3,133,135 6-3
15-05-26 23,002,422,67-0,25 -9,4% ----2,422,4220 9-3
15-05-26 23,502,412,31-- -- ----2,412,412 6-3
15-05-26 24,002,001,99-- -- ----2,602,0011 6-3
15-05-26 24,502,171,69-- -- ----2,172,1615 3-3
15-05-264.35925,002,141,42-0,04 -2,8% ----2,142,141 5-3
15-05-26 25,501,671,18-- -- ----1,671,673 4-3
15-05-26 26,001,050,97-- -- ----1,051,054 6-3
15-05-26 26,500,760,80-0,04 -5,0% ----0,760,761 17:14
15-05-26 27,000,640,65-0,01 -1,5% --0,750,650,607 16:47
15-05-26 27,500,560,52+0,04 +7,7% ----0,560,567 9-3
15-05-26 28,000,610,41-- -- ----0,610,611 6-3
15-05-26 28,500,750,33-- -- ----0,750,751 25-2
15-05-26 29,000,790,27-- -- --0,620,790,793 27-2
15-05-26 29,500,380,22-- -- ----0,380,381 4-3
15-05-26 30,000,160,18-0,02 -11,1% --0,170,160,161 16:30
15-05-26 32,000,090,07-- -- ----0,100,092 3-3
15-05-26 34,00--0,05-- -- --------0 --
15-05-26 36,00--0,03-- -- --------0 --
15-05-26 38,00--0,02-- -- --------0 --
19-06-26206,0017,7518,93-0,07 -0,4% ----17,7517,7520 1-9
19-06-26 7,00--17,93-- -- --------0 --
19-06-26 8,00--16,94-- -- --------0 --
19-06-26 9,00--15,94-- -- --------0 --
19-06-26 10,0013,7814,94-1,16 -7,8% ----13,7913,7897 1-9
19-06-26 12,0014,5812,95-- -- ----14,5814,589 10-2
19-06-26 13,00--11,96-- -- --------0 --
19-06-26 14,006,9510,96-4,01 -36,6% ----6,956,953 24-6
19-06-26 15,00--9,97-- -- --------0 --
19-06-26 16,0010,708,99-- -- ----10,7010,705 2-3
19-06-26 17,006,008,03-2,03 -25,3% ----6,006,002 25-7
19-06-26 18,006,607,08-0,48 -6,8% ----6,606,6010 9-3
19-06-26 19,004,756,14-- -- ----4,754,75217 5-1
19-06-26 20,007,505,21-- -- ----7,507,502 10-2
19-06-26 21,005,924,31-- -- ----5,925,9215 19-2
19-06-26 22,004,883,50-- -- ----4,884,881 2-3
19-06-2627323,004,432,74-0,07 -2,6% ----4,434,431 27-2
19-06-26 24,002,502,07-- -- 1,50--2,502,5035 6-3
19-06-26 25,001,251,52-0,27 -17,8% ----1,251,251 9-3
19-06-2692526,000,921,09-0,04 -3,7% ----1,010,9262 15:06
19-06-26 27,001,240,76-- -- --2,001,241,241 5-3
19-06-26 28,000,450,53-0,08 -15,1% ----0,450,451 9-3
19-06-26 29,000,330,36-0,03 -8,3% ----0,330,322 15:57
19-06-26 30,000,310,25-- -- --1,120,310,314 6-3
19-06-26 32,000,280,13-- -- ----0,280,282 25-2
19-06-26 34,00--0,07-- -- --------0 --
19-06-26 35,000,070,06-- -- ----0,070,071 24-2
19-06-26 40,000,030,01-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
18-09-26 7,00--17,93-- -- --------0 --
18-09-26 8,0016,7216,93-0,21 -1,2% ----16,7216,721 10-11
18-09-26 9,00--15,94-- -- --------0 --
18-09-26 10,00--14,94-- -- --------0 --
18-09-26 12,0010,4512,95-2,50 -19,3% ----10,4510,4563 4-12
18-09-26 14,0012,8010,96-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,98-- -- ----9,709,706 3-3
18-09-26 17,00--8,02-- -- --------0 --
18-09-26 18,00--7,09-- -- --------0 --
18-09-26 19,00--6,21-- -- --------0 --
18-09-26 20,005,255,36-- -- ----5,255,1520 28-1
18-09-26 21,005,234,53-- -- ----5,235,232 3-3
18-09-26 22,005,103,78-- -- ----5,105,101 2-3
18-09-26 23,004,803,10-- -- ----4,804,801 27-2
18-09-26 24,003,312,51-- -- ----3,313,3120 17-2
18-09-26 25,001,852,00-0,15 -7,5% ----1,851,8510 9-3
18-09-26 26,001,491,59-0,10 -6,3% ----1,491,4926 9-3
18-09-26 27,001,151,24-0,09 -7,3% ----1,151,151 9-3
18-09-26 28,000,890,97-0,08 -8,2% ----0,890,895 9-3
18-09-26 29,001,080,75-- -- ----1,081,081 20-2
18-09-26 30,000,730,58-- -- ----0,730,7325 3-3
18-09-26 32,000,520,36-- -- --0,570,520,521 3-3
18-09-26 34,000,250,22-- -- ----0,250,251 6-3
18-09-26 35,000,320,18-- -- --0,520,320,322 26-2
18-09-26 40,000,120,06+0,06 +100,0% ----0,120,121 10-11
18-09-26 45,00--0,02-- -- --------0 --
18-12-26 8,0018,4016,96-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,96-- -- --------0 --
18-12-26 10,0016,4014,96-- -- --18,0016,4016,401 4-3
18-12-26 12,0015,5512,95-- -- ----15,5514,756 10-2
18-12-26 14,0012,4011,01-- -- ----12,4012,401 25-2
18-12-26 15,0011,1510,03-- -- ----11,1511,152 3-3
18-12-26 16,009,759,06-- -- ----9,759,752 3-3
18-12-26 17,00--8,16-- -- --------0 --
18-12-26 18,008,557,26-- -- ----8,558,551 2-3
18-12-26 19,00--6,41-- -- --------0 --
18-12-26 20,007,215,62-- -- --8,057,217,215 24-2
18-12-26 21,005,404,84-- -- ----5,405,4050 5-3
18-12-26 22,005,704,17-- -- ----5,705,7010 26-2
18-12-26 23,005,103,55-- -- ----5,105,101 12-2
18-12-26 24,003,093,01-- -- 2,005,003,093,092 6-3
18-12-26 25,002,502,52-0,02 -0,8% --7,252,502,357 17:03
18-12-26 26,002,212,10-- -- ----2,362,2029 6-3
18-12-26 27,001,931,75-- -- ----1,931,9310 6-3
18-12-26 28,001,331,45-0,12 -8,3% ----1,331,306 13:50
18-12-26 29,001,721,19-- -- --2,001,721,721 24-2
18-12-26 30,000,970,97-- -- ----1,000,97151 6-3
18-12-26 32,000,840,65-- -- ----0,840,842 5-3
18-12-26 34,000,610,44-- -- ----0,610,6135 4-3
18-12-26 35,000,480,37-- -- ----0,480,482 4-3
18-12-26 40,000,200,16-- -- --0,520,200,205 5-3
18-12-26 45,00--0,08-- -- --------0 --
18-12-26 50,000,070,04-- -- ----0,090,073 16-1
18-06-27 10,00--14,98-- -- --------0 --
18-06-27 12,0012,8013,01-- -- ----12,8012,801 28-1
18-06-27 14,0010,3211,03-- -- ----10,3210,321 2-2
18-06-27 16,00--9,21-- -- --------0 --
18-06-27 18,005,657,59-1,94 -25,6% ----5,655,304 4-12
18-06-27 20,007,206,12-- -- ----7,907,203 10-2
18-06-27 22,005,304,83-- -- ----5,355,305 3-3
18-06-27 24,004,703,71-- -- --7,154,704,701 2-3
18-06-27 26,002,902,82-- -- ----2,902,8779 6-3
18-06-27 28,002,132,11-- -- ----2,132,131 6-3
18-06-27 30,001,521,56-0,04 -2,6% ----1,521,521 14:14
18-06-27 35,001,220,76-- -- ----1,221,2267 10-2
18-06-27 40,000,550,40-- -- ----0,550,551 10-2
18-06-27 45,00--0,22-- -- --------0 --
18-06-27 50,00--0,12-- -- --------0 --
17-12-27 8,0015,5016,96-1,46 -8,6% ----15,5015,501 29-10
17-12-27 10,0016,0314,98-- -- ----16,0316,033 16-2
17-12-27 12,0013,0013,01-- -- ----13,0013,0010 8-1
17-12-27 14,0010,8011,11-0,31 -2,8% ----11,0010,805 14:54
17-12-27 15,0012,2610,18-- -- 9,70--12,2612,261 12-2
17-12-27 16,0011,859,39-- -- ----11,8511,851 10-2
17-12-27 18,007,607,84-0,24 -3,1% ----7,607,6010 9-3
17-12-27 20,006,456,44+0,01 +0,2% ----6,456,455 15:55
17-12-27 22,006,305,25-- -- ----6,306,303 5-3
17-12-27 24,004,954,22-- -- ----4,954,9520 4-3
17-12-27 25,003,933,76-- -- ----3,933,9310 3-3
17-12-27 26,003,143,35-0,21 -6,3% --5,053,143,141 9-3
17-12-2782328,002,652,64+0,03 +1,1% ----2,652,437 16:30
17-12-27 30,002,002,07-0,07 -3,4% --3,502,102,0027 9-3
17-12-27 35,001,291,14-- -- ----1,291,2910 3-3
17-12-27 40,000,780,67-- -- ----0,840,7811 13-2
17-12-27 45,00--0,41-- -- --------0 --
17-12-275350,000,290,26-0,02 -7,7% ----0,290,291 3-3
15-12-28 8,0014,6516,93-2,28 -13,5% ----14,6514,653 4-12
15-12-282.95210,0015,9014,94-0,06 -0,4% ----16,2515,9089 5-3
15-12-28 12,0011,2012,97-1,77 -13,6% ----11,2010,604 4-12
15-12-28 14,0012,0011,24-- -- ----12,0012,0010 6-3
15-12-28 15,009,9010,49-0,59 -5,6% ----9,909,9012 9-3
15-12-28 16,008,009,71-1,71 -17,6% ----8,008,005 4-12
15-12-28 18,009,528,32-- -- ----9,529,525 18-2
15-12-28 20,008,107,07-- -- ----8,108,101 2-3
15-12-28 22,007,305,98-- -- ----7,307,3020 26-2
15-12-28 24,005,105,03-- -- --10,005,105,107 6-3
15-12-28 25,004,604,62-0,02 -0,4% ----4,604,601 17:12
15-12-28 26,004,774,23-- -- ----4,814,7760 16-2
15-12-28 28,004,313,51-- -- ----4,334,3132 2-3
15-12-281.38830,002,722,92+0,07 +2,4% 2,503,902,722,721 9-3
15-12-28 35,002,411,89-- -- ----2,412,411 5-3
15-12-28 40,001,151,23-0,08 -6,5% --1,851,151,151 9-3
15-12-28 45,00--0,85-- -- --------0 --
15-12-289750,000,750,57+0,02 +3,5% ----0,750,752 2-3
15-12-28 60,000,300,25-- -- ----0,300,301 7-1
21-12-29 8,0016,4016,93-0,53 -3,1% ----16,4016,401 9-3
21-12-29 10,0015,9514,93-- -- ----15,9515,952 3-3
21-12-29212,0011,6013,06-0,02 -0,2% ----11,6011,601 10-12
21-12-29 14,009,8511,46-1,61 -14,0% ----9,859,207 4-12
21-12-29 15,0010,5010,69-0,19 -1,8% ----10,5010,501 9-3
21-12-29 16,0011,259,99-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,74-- -- ----10,0010,001 11-2
21-12-29 20,007,657,62-- -- ----7,657,655 6-3
21-12-29 22,007,806,58-- -- ----7,807,803 24-2
21-12-29 24,006,485,70-- -- ----6,486,481 5-3
21-12-29 26,005,704,93-- -- ----5,705,701 5-3
21-12-29 28,004,774,23-- -- ----4,774,771 4-3
21-12-29 30,003,903,65-- -- ----3,903,905 17-2
21-12-29 35,002,992,56-- -- ----2,992,991 5-3
21-12-29 40,002,201,82-- -- ----2,202,2026 5-3
21-12-29 45,001,331,34-- -- ----1,331,331 24-2
21-12-29 50,001,190,97-- -- ----1,191,195 5-3
21-12-29 60,000,700,57-- -- ----0,700,702 10-2
20-12-30 8,0016,7517,01-0,26 -1,5% ----16,7516,502 9-3
20-12-30 10,0016,0015,13-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,66-- -- ----12,9012,8529 5-3
20-12-30 16,0012,1510,24-- -- ----12,1512,152 27-2
20-12-30 18,0010,509,02-- -- ----10,5010,501 11-2
20-12-30 20,007,907,97-- -- 4,00--8,007,903 6-3
20-12-30 22,008,707,05-- -- ----8,708,703 11-2
20-12-30 24,007,856,25-- -- ----7,857,556 10-2
20-12-30 26,005,355,51-0,16 -2,9% ----5,355,351 14:45
20-12-30 28,005,304,85-- -- ----5,305,303 5-3
20-12-30 30,004,824,22-- -- ----4,824,821 17-2
20-12-30 35,003,503,11-- -- ----3,503,501 25-2
20-12-30 40,002,752,32-- -- 1,554,002,752,752 11-2
20-12-30145,001,801,79+0,03 +1,7% ----1,801,801 6-3
20-12-30 50,001,361,38-- -- ----1,361,362 21-1
20-12-30 60,000,900,87-- -- ----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?