Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,3423,40-0,06 -0,3% 23,4723,131.648.20217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 1.743 (637 Calls, 1.106 Puts)
Totaal open interest bij opening 15.459 (10.904 Calls, 4.555 Puts)
Call / Put ratio 0,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,41-- -- --------0 --
17-04-26 10,00--13,41-- -- --------0 --
17-04-26 12,00--11,41-- -- --------0 --
17-04-26 14,00--9,42-- -- --------0 --
17-04-26 15,00--8,42-- -- --------0 --
17-04-26 16,00--7,42-- -- --------0 --
17-04-26 17,009,506,43-- -- ----9,509,501 4-3
17-04-26 18,00--5,44-- -- --------0 --
17-04-26 19,00--4,47-- -- --------0 --
17-04-26 19,50--3,99-- -- --------0 --
17-04-26 20,003,563,50-- -- ----3,563,561 30-3
17-04-26 20,503,213,03-- -- ----3,213,2111 30-3
17-04-26 21,001,792,57-- -- ----1,791,7620 23-3
17-04-26 21,501,422,11-- -- ----1,421,4210 23-3
17-04-26 22,001,881,70-- -- ----2,021,883 27-3
17-04-26 22,501,661,32-- -- ----1,661,662 26-3
17-04-26 23,000,940,97-- -- ----0,940,941 30-3
17-04-26 23,500,640,70-0,06 -8,6% ----0,600,6038 15:09
17-04-26 24,000,400,48-0,08 -16,7% ----0,400,3716 11:04
17-04-26 24,500,260,33-0,07 -21,2% ----0,260,2411 15:15
17-04-26 25,000,150,21-0,06 -28,6% ----0,150,151 16:24
17-04-26 25,500,140,14-- -- --0,420,140,1225 30-3
17-04-26 26,000,070,09-- -- ----0,070,071 30-3
17-04-26 26,500,050,06-- -- ----0,050,055 27-3
17-04-26 27,000,040,04-- -- ----0,040,042 24-3
17-04-269427,500,040,02-- -- ----0,040,042 27-3
17-04-2635628,000,020,02-- -- ----0,020,021 26-3
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--14,43-- -- --------0 --
15-05-26 10,00--13,43-- -- --------0 --
15-05-26 12,0013,6511,43-- -- ----13,6513,654 3-3
15-05-26 14,00--9,44-- -- --------0 --
15-05-26 15,00--8,45-- -- --------0 --
15-05-26 16,00--7,46-- -- --------0 --
15-05-26 17,00--6,49-- -- --------0 --
15-05-26 18,00--5,54-- -- --------0 --
15-05-26 19,004,634,64-- -- ----4,634,6310 19-3
15-05-26 19,50--4,18-- -- --------0 --
15-05-26 20,003,673,75-0,08 -2,1% ----3,693,673 14:53
15-05-26 20,502,493,30-- -- ----2,492,498 23-3
15-05-26 21,003,002,90-- -- ----3,003,001 25-3
15-05-26 21,50--2,50-- -- --------0 --
15-05-26 22,002,132,15-- -- ----2,132,132 19-3
15-05-26 22,501,571,81-- -- ----1,571,5714 20-3
15-05-26 23,001,431,50-0,07 -4,7% ----1,431,437 15:13
15-05-26 23,501,241,23-- -- ----1,241,242 30-3
15-05-26 24,000,900,99-0,09 -9,1% ----1,020,903 16:23
15-05-26 24,500,710,80-0,09 -11,3% ----0,710,7175 09:46
15-05-26 25,000,550,62-0,07 -11,3% ----0,560,53145 10:34
15-05-26 25,500,430,49-0,06 -12,2% ----0,430,39102 10:33
15-05-26 26,000,310,38-0,07 -18,4% ----0,330,3025 17:24
15-05-26 26,500,330,28-- -- ----0,330,331 25-3
15-05-26 27,000,220,22-- -- --0,360,220,215 30-3
15-05-26 27,500,190,17-- -- ----0,190,1910 26-3
15-05-26 28,000,090,13-0,04 -30,8% ----0,100,093 16:52
15-05-26 28,500,090,10-- -- ----0,090,091 24-3
15-05-26 29,000,190,08-- -- ----0,190,1915 13-3
15-05-26 29,500,380,06-- -- ----0,380,381 4-3
15-05-26 30,000,230,05-- -- ----0,230,205 10-3
15-05-26 32,000,090,02-- -- ----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 6,0017,7517,42+0,33 +1,9% ----17,7517,7520 1-9
19-06-26 7,00--16,42-- -- --------0 --
19-06-26 8,00--15,42-- -- --------0 --
19-06-26 9,00--14,43-- -- --------0 --
19-06-269710,0013,7813,43-0,06 -0,4% ----13,7913,7897 1-9
19-06-26 12,0014,5811,43-- -- ----14,5814,589 10-2
19-06-26 13,00--10,44-- -- --------0 --
19-06-26 14,009,559,45-- -- ----9,559,5510 30-3
19-06-26 15,00--8,47-- -- --------0 --
19-06-26 16,007,597,49-- -- ----7,597,5910 30-3
19-06-26 17,006,006,54-0,54 -8,3% ----6,006,002 25-7
19-06-26 18,005,955,58-- -- ----5,955,953 25-3
19-06-26 19,004,624,66-0,04 -0,9% ----4,624,621 14:51
19-06-26 19,50--4,20-- -- --------0 --
19-06-261.31920,003,703,77-0,10 -2,7% ----3,703,702 23-3
19-06-26 20,502,563,35-- -- ----2,582,5619 23-3
19-06-26 21,002,882,95-- -- ----2,882,885 19-3
19-06-26 21,50--2,58-- -- --------0 --
19-06-26 22,002,332,21-- -- ----2,332,3310 30-3
19-06-26 22,501,951,89-- -- ----1,951,9520 30-3
19-06-26 23,001,501,59-0,09 -5,7% ----1,501,4823 14:11
19-06-26 23,501,581,34-- -- ----1,581,582 26-3
19-06-26 24,000,981,11-0,13 -11,7% ----0,990,9845 17:02
19-06-26 24,500,980,91-- -- ----0,980,983 25-3
19-06-26 25,000,660,74-0,08 -10,8% ----0,660,665 10:47
19-06-26 25,500,640,60-- -- ----0,640,64100 27-3
19-06-26 26,000,440,50-0,06 -12,0% ----0,440,4111 13:26
19-06-26 26,50--0,39-- -- --------0 --
19-06-262.11427,000,260,32-0,06 -18,8% --0,330,260,265 09:51
19-06-26 28,000,180,21-0,03 -14,3% 0,03--0,180,176 15:49
19-06-26 29,000,140,14-- -- ----0,140,1410 26-3
19-06-26 30,000,080,09-- -- --0,080,080,085 30-3
19-06-26 32,000,280,03-- -- ----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--16,42-- -- --------0 --
18-09-26 8,0016,7215,42+1,30 +8,4% ----16,7216,721 10-11
18-09-26 9,00--14,43-- -- --------0 --
18-09-26 10,00--13,43-- -- --------0 --
18-09-26 12,0010,4511,44-0,99 -8,7% ----10,4510,4563 4-12
18-09-26 14,0012,809,46-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,55-- -- ----9,709,706 3-3
18-09-26 17,00--6,63-- -- --------0 --
18-09-26 18,00--5,72-- -- --------0 --
18-09-26 19,00--4,85-- -- --------0 --
18-09-26 20,004,024,04-0,02 -0,5% ----4,024,021 14:53
18-09-26 21,002,503,30-- -- ----2,502,509 23-3
18-09-26 22,002,582,65-0,07 -2,6% ----2,582,5840 16:15
18-09-26 23,002,002,09-0,09 -4,3% ----2,002,0011 14:12
18-09-26 24,001,581,65-- -- ----1,651,5849 30-3
18-09-26 25,001,141,28-- -- ----1,141,141 24-3
18-09-26 26,000,900,97-0,07 -7,2% ----0,900,906 17:07
18-09-26 27,000,680,74-0,06 -8,1% 0,63--0,680,681 09:51
18-09-26 28,000,550,56-- -- --0,650,550,551 30-3
18-09-26 29,000,380,43-- -- ----0,380,382 24-3
18-09-26 30,000,340,32-- -- ----0,340,341 26-3
18-09-26 32,000,190,19-- -- ----0,190,191 25-3
18-09-26934,000,160,12-0,02 -16,7% ----0,160,161 16-3
18-09-26 35,000,090,09-- -- ----0,090,0910 24-3
18-09-26 40,000,120,02+0,10 +500,0% ----0,120,121 10-11
18-09-26 45,00--0,02-- -- --------0 --
18-12-26 8,0018,4015,44-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,44-- -- --------0 --
18-12-26 10,0015,6513,47-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,49-- -- ----15,5514,756 10-2
18-12-26 14,009,309,51-- -- ----9,309,301 20-3
18-12-26 15,0011,158,58-- -- ----11,1511,152 3-3
18-12-26 16,007,307,65-- -- ----7,307,202 20-3
18-12-26 17,00--6,77-- -- --------0 --
18-12-26 18,008,555,96-- -- ----8,558,551 2-3
18-12-26 19,00--5,16-- -- --------0 --
18-12-26 20,004,314,43-0,12 -2,7% ----4,354,316 16:21
18-12-2619521,003,893,76-0,09 -2,4% ----3,893,8925 19-3
18-12-26 22,003,263,17-- -- ----3,263,1821 30-3
18-12-26 23,002,502,65-0,15 -5,7% ----2,502,5010 16:52
18-12-26 24,002,202,20-- -- ----2,202,2020 30-3
18-12-263.29425,001,681,80-0,07 -3,9% --7,251,761,6512 24-3
18-12-26 26,001,401,48-0,08 -5,4% ----1,401,402 16:43
18-12-26 27,001,151,20-- -- ----1,151,1530 30-3
18-12-26 28,001,010,96-- -- ----1,011,016 26-3
18-12-26 29,000,830,78-- -- ----0,830,834 25-3
18-12-26 30,000,570,64-0,07 -10,9% --0,650,570,5711 15:33
18-12-261.16932,000,420,42-0,05 -11,9% ----0,420,423 19-3
18-12-267034,000,350,28-0,03 -10,7% ----0,350,3525 17-3
18-12-26 35,000,210,23-- -- --0,450,210,212 30-3
18-12-26 40,000,140,10-- -- ----0,140,141 11-3
18-12-26 45,00--0,03-- -- --------0 --
18-12-26 50,000,070,01-- -- ----0,090,073 16-1
19-03-27 8,00--15,44-- -- --------0 --
19-03-27 9,00--14,47-- -- --------0 --
19-03-27 10,00--13,47-- -- --------0 --
19-03-27 12,00--11,49-- -- --------0 --
19-03-27 14,00--9,58-- -- --------0 --
19-03-27 16,00--7,80-- -- --------0 --
19-03-27 17,00--6,99-- -- --------0 --
19-03-27 18,00--6,21-- -- --------0 --
19-03-27 19,00--5,50-- -- --------0 --
19-03-27 20,00--4,80-- -- --------0 --
19-03-27 21,00--4,17-- -- --------0 --
19-03-27 22,003,673,59-- -- ----3,673,6710 30-3
19-03-27 23,003,003,09-0,09 -2,9% ----3,022,983 10:02
19-03-27 24,00--2,63-- -- --------0 --
19-03-27 25,00--2,23-- -- --------0 --
19-03-27 26,00--1,88-- -- --------0 --
19-03-27 27,001,581,58-- -- ----1,581,581 30-3
19-03-27 28,001,451,33-- -- ----1,451,4011 26-3
19-03-27130,000,900,92-- -- --1,020,900,901 27-3
19-03-27 35,000,320,39-- -- ----0,320,322 25-3
19-03-27 40,00--0,19-- -- --------0 --
18-06-27 10,00--13,49-- -- --------0 --
18-06-27 12,0012,8011,51-- -- ----12,8012,801 28-1
18-06-27 14,009,719,65-- -- ----9,719,713 30-3
18-06-27 16,006,807,94-- -- ----6,806,802 23-3
18-06-27 18,007,606,38-- -- ----7,607,603 12-3
18-06-27 20,004,255,04-- -- ----4,254,251 23-3
18-06-27 22,004,143,90-- -- ----4,223,9710 26-3
18-06-27 24,003,132,92-- -- ----3,133,089 25-3
18-06-27 26,002,062,16-0,10 -4,6% ----2,062,061 16:52
18-06-27 28,001,281,58-- -- ----1,281,283 23-3
18-06-27 30,001,201,16-- -- ----1,201,201 25-3
18-06-27 35,000,450,54-- -- ----0,450,451 23-3
18-06-27 40,000,550,28-- -- ----0,550,551 10-2
18-06-27 45,00--0,16-- -- --------0 --
18-06-27 50,00--0,09-- -- --------0 --
17-12-27 8,0015,5015,47-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,51-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,58-- -- ----13,0013,0010 8-1
17-12-27 14,009,609,80-- -- ----9,709,602 19-3
17-12-2733815,008,808,94-0,12 -1,3% ----8,808,002 23-3
17-12-27 16,008,008,17-- -- ----8,008,001 19-3
17-12-27 18,007,606,73-- -- ----7,607,6010 9-3
17-12-27 20,005,705,44-- -- ----5,705,70150 27-3
17-12-27 22,004,204,36-0,16 -3,7% ----4,204,202 16:55
17-12-27 24,003,403,43-- -- ----3,473,4060 30-3
17-12-27 25,003,093,03-- -- ----3,093,0815 30-3
17-12-27 26,002,742,68-- -- ----2,752,7449 30-3
17-12-27 28,002,072,07-- -- ----2,072,0719 30-3
17-12-27 30,001,571,64-0,07 -4,3% --3,501,571,571 10:43
17-12-27 35,000,900,89-- -- ----0,900,9010 26-3
17-12-27 40,000,580,51-- -- ----0,580,5814 19-3
17-12-27 45,00--0,32-- -- --------0 --
17-12-27 50,000,290,19-- -- ----0,290,291 3-3
15-12-28 8,0014,6515,42-0,77 -5,0% ----14,6514,653 4-12
15-12-28 10,0014,6613,48-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,69-0,49 -4,2% ----11,2010,604 4-12
15-12-28 14,009,8810,10-- -- ----9,889,88100 24-3
15-12-28 15,009,909,29-- -- ----9,909,9012 9-3
15-12-28 16,008,008,58-0,58 -6,8% ----8,008,005 4-12
15-12-28 18,009,527,27-- -- ----9,529,525 18-2
15-12-2828820,008,106,17-0,07 -1,1% ----8,108,101 2-3
15-12-28 22,005,655,14-- -- ----5,655,652 16-3
15-12-28 24,004,184,28-- -- --10,004,184,156 19-3
15-12-28 25,004,183,91-- -- ----4,184,0447 26-3
15-12-28 26,003,693,54-- -- ----3,693,6912 25-3
15-12-2812628,003,102,94-0,07 -2,4% ----3,103,101 25-3
15-12-28 30,002,502,46-- -- ----2,502,501 19-3
15-12-28 35,001,551,56-- -- ----1,551,551 30-3
15-12-28 40,001,001,04-- -- ----1,001,001 24-3
15-12-28 45,00--0,69-- -- --------0 --
15-12-28 50,000,480,47-- -- ----0,480,481 23-3
15-12-28 60,000,300,21-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,42-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,43-- -- ----15,9515,952 3-3
21-12-29 12,0011,6011,51+0,09 +0,8% ----11,6011,601 10-12
21-12-29 14,009,8510,10-0,25 -2,5% ----9,859,207 4-12
21-12-29 15,0010,659,47-- -- ----10,6510,4513 12-3
21-12-29 16,0011,258,91-- -- ----11,2511,251 23-2
21-12-29 18,0010,007,72-- -- ----10,0010,001 11-2
21-12-29 20,007,656,75-- -- ----7,707,6578 12-3
21-12-29 22,004,805,78-- -- ----4,804,801 23-3
21-12-29 24,004,954,97-- -- ----5,104,9520 30-3
21-12-29 26,004,094,25-- -- ----4,094,0915 24-3
21-12-29 28,004,773,64-- -- ----4,774,771 4-3
21-12-29 30,002,953,17-- -- ----2,952,9545 24-3
21-12-29 35,001,872,28-- -- ----1,941,873 23-3
21-12-29 40,001,581,64-0,06 -3,7% ----1,581,5616 15:09
21-12-29 45,001,101,20-- -- ----1,101,101 19-3
21-12-29 50,001,190,89-- -- ----1,191,195 5-3
21-12-29 60,000,480,48-- -- ----0,480,4830 24-3
20-12-30 8,0015,6015,41-- -- ----15,6515,604 26-3
20-12-30 10,0016,0013,42-- -- ----16,0016,002 3-3
20-12-30 14,0012,8510,14-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,02-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,05-- -- ----10,5010,501 11-2
20-12-30 20,007,907,12-- -- 4,00--8,007,903 6-3
20-12-30 22,008,706,26-- -- ----8,708,703 11-2
20-12-30 24,005,855,50-- -- ----5,855,7555 27-3
20-12-30 26,004,804,81-0,01 -0,2% ----4,804,801 16:16
20-12-30 28,005,304,19-- -- ----5,305,303 5-3
20-12-30 30,004,823,75-- -- ----4,824,821 17-2
20-12-30 35,003,502,81-- -- ----3,503,501 25-2
20-12-30 40,002,752,13-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,63-- -- ----1,801,801 6-3
20-12-30 50,001,121,24-- -- ----1,121,125 23-3
20-12-30 60,000,900,76-- -- ----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?