Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,2123,13+1,08 +4,7% 24,3524,10242.20309:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 2.790 (2.088 Calls, 702 Puts)
Totaal open interest bij opening 11.878 (9.892 Calls, 1.986 Puts)
Call / Put ratio 2,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--14,59-- -- --------0 --
17-04-26 10,00--13,59-- -- --------0 --
17-04-26 12,00--11,59-- -- --------0 --
17-04-26 14,00--9,59-- -- --------0 --
17-04-26 15,00--8,59-- -- --------0 --
17-04-26 16,00--7,60-- -- --------0 --
17-04-26 17,009,506,60-- -- ----9,509,501 4-3
17-04-26 18,00--5,60-- -- --------0 --
17-04-26 19,00--4,60-- -- --------0 --
17-04-26 19,50--4,10-- -- --------0 --
17-04-26 20,003,563,61-- -- ----3,563,561 30-3
17-04-26 20,503,253,12+0,13 +4,2% ----3,253,255 11:28
17-04-26 21,001,792,64-- -- ----1,791,7620 23-3
17-04-26 21,501,422,19-- -- ----1,421,4210 23-3
17-04-26 21,80------ -- ---------- --
17-04-26 22,001,881,72-- -- ----2,021,883 27-3
17-04-26 22,20------ -- --------0 --
17-04-26 22,40------ -- --------0 --
17-04-26 22,501,521,31-- -- ----1,521,521 1-4
17-04-26 22,60------ -- --------0 --
17-04-26 22,801,05---- -- ----1,051,052 12:50
17-04-26 23,000,900,94-0,04 -4,3% ----0,900,904 13:04
17-04-26 23,20------ -- --------0 --
17-04-26 23,40------ -- --------0 --
17-04-26 23,500,560,63-0,07 -11,1% ----0,560,4611 15:11
17-04-26 23,600,53---- -- ----0,530,533 12:52
17-04-26 23,80------ -- --------0 --
17-04-26 24,000,320,38-0,06 -15,8% ----0,360,2931 14:16
17-04-26 24,200,20---- -- ----0,320,2034 16:55
17-04-26 24,400,25---- -- ----0,250,2526 11:33
17-04-2692324,500,210,20-0,08 -40,0% ----0,210,213 11:08
17-04-26 25,000,110,09+0,02 +22,2% ----0,110,0853 14:31
17-04-26 25,500,050,04+0,01 +25,0% 0,03--0,050,05170 16:10
17-04-26 26,000,040,02+0,02 +100,0% 0,02--0,040,046 7-4
17-04-26 26,500,050,01-- -- ----0,050,055 27-3
17-04-2668727,000,010,010,00 0,0% ----0,040,013 12:03
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--14,60-- -- --------0 --
15-05-26 10,00--13,61-- -- --------0 --
15-05-26 12,0013,6511,61-- -- ----13,6513,654 3-3
15-05-26 14,00--9,62-- -- --------0 --
15-05-26 15,00--8,62-- -- --------0 --
15-05-26 16,00--7,63-- -- --------0 --
15-05-26 17,00--6,64-- -- --------0 --
15-05-26 18,00--5,67-- -- --------0 --
15-05-26 19,004,634,72-- -- ----4,634,6310 19-3
15-05-26 19,50--4,26-- -- --------0 --
15-05-269920,003,673,82-0,40 -10,5% ----3,693,673 31-3
15-05-26 20,502,493,37-- -- ----2,492,498 23-3
15-05-26 21,003,002,95-- -- ----3,003,001 25-3
15-05-26 21,502,332,55-0,22 -8,6% ----2,332,332 16:22
15-05-26 22,001,992,17-0,18 -8,3% ----1,991,995 15:35
15-05-26 22,501,571,80-- -- ----1,571,5714 20-3
15-05-26 23,001,241,48-0,24 -16,2% ----1,441,1711 17:18
15-05-26 23,501,241,19-- -- ----1,241,242 30-3
15-05-26 24,000,940,93+0,01 +1,1% ----0,980,914 12:14
15-05-26 24,500,690,71-0,02 -2,8% ----0,750,644 13:47
15-05-26 25,000,530,54-0,01 -1,9% ----0,540,532 13:36
15-05-26 25,500,340,40-0,06 -15,0% ----0,420,34171 16:10
15-05-26 26,000,270,29-0,02 -6,9% ----0,310,23984 15:05
15-05-26 26,500,330,22-- -- ----0,330,331 25-3
15-05-26 27,000,220,14-- -- --0,360,220,221 1-4
15-05-26 27,500,190,11-- -- ----0,190,1910 26-3
15-05-26 28,000,090,09-- -- ----0,100,093 31-3
15-05-26 28,500,090,06-- -- ----0,090,091 24-3
15-05-26 29,000,190,04-- -- ----0,190,1915 13-3
15-05-26 29,500,380,03-- -- ----0,380,381 4-3
15-05-26 30,000,230,02-- -- ----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 6,0017,7517,60+0,15 +0,9% ----17,7517,7520 1-9
19-06-26 7,00--16,60-- -- --------0 --
19-06-26 8,00--15,60-- -- --------0 --
19-06-26 9,00--14,60-- -- --------0 --
19-06-26 10,0013,7813,61+0,17 +1,2% ----13,7913,7897 1-9
19-06-26 12,0014,5811,61-- -- ----14,5814,589 10-2
19-06-26 13,00--10,61-- -- --------0 --
19-06-26 14,009,559,62-- -- ----9,559,5510 30-3
19-06-26 15,00--8,62-- -- --------0 --
19-06-26 16,007,597,63-- -- ----7,597,5910 30-3
19-06-26 17,006,006,64-0,64 -9,6% ----6,006,002 25-7
19-06-26 18,005,955,67-- -- ----5,955,953 25-3
19-06-26 19,004,744,74-- -- ----4,744,741 1-4
19-06-26 19,50--4,29-- -- --------0 --
19-06-261.31920,003,803,83-0,38 -9,9% ----3,803,714 7-4
19-06-26 20,502,563,41-- -- ----2,582,5619 23-3
19-06-26 21,002,882,99-- -- ----2,882,885 19-3
19-06-26 21,502,552,61-- -- ----2,552,5540 1-4
19-06-26 22,002,332,23-- -- ----2,332,3310 30-3
19-06-26 22,501,901,90-- -- ----1,901,9010 1-4
19-06-26 23,001,501,58-- -- ----1,501,4823 31-3
19-06-26 23,501,171,30-- -- ----1,171,17104 2-4
19-06-26 24,000,941,04-0,10 -9,6% ----0,940,945 7-4
19-06-2626624,500,720,83-0,16 -19,3% ----0,800,72254 16:54
19-06-26 25,000,690,67+0,02 +3,0% ----0,690,692 12:03
19-06-26 25,500,500,53-- -- ----0,500,4729 2-4
19-06-26 26,000,410,410,00 0,0% 0,101,000,420,4120 11:32
19-06-26 26,500,330,32+0,01 +3,1% ----0,330,331 11:17
19-06-26 27,000,220,25-- -- --0,560,230,2228 2-4
19-06-26 28,000,140,15-0,01 -6,7% 0,03--0,140,1415 14:02
19-06-26 29,000,090,090,00 0,0% ----0,090,0935 14:02
19-06-26 30,000,050,06-0,01 -16,7% ----0,050,0537 14:57
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--16,60-- -- --------0 --
18-09-26 8,0016,7215,60+1,12 +7,2% ----16,7216,721 10-11
18-09-26 9,00--14,60-- -- --------0 --
18-09-26 10,00--13,61-- -- --------0 --
18-09-26 12,0010,4511,62-1,17 -10,1% ----10,4510,4563 4-12
18-09-26 14,0012,809,63-- -- ----12,8012,8010 2-3
18-09-26 16,009,707,68-- -- ----9,709,706 3-3
18-09-26 17,00--6,72-- -- --------0 --
18-09-26 18,00--5,79-- -- --------0 --
18-09-26 19,00--4,90-0,37 -7,6% --------0 --
18-09-26 20,004,294,08-- -- ----4,294,1011 1-4
18-09-26 21,002,503,34-- -- ----2,502,509 23-3
18-09-26 22,002,502,67-0,17 -6,4% ----2,652,5010 15:35
18-09-26 23,001,932,09-- -- ----1,931,935 2-4
18-09-26 24,001,581,61-- -- ----1,651,5849 30-3
18-09-2645625,001,181,22-0,17 -13,9% ----1,181,181 2-4
18-09-26 26,000,930,92+0,01 +1,1% ----0,930,932 11:43
18-09-26 27,000,680,68-- -- ----0,680,681 31-3
18-09-26 28,000,460,50-0,04 -8,0% --0,520,460,455 16:31
18-09-26 29,000,380,36-- -- ----0,380,382 24-3
18-09-26 30,000,340,27-- -- ----0,340,341 26-3
18-09-26 32,000,190,15-- -- ----0,190,191 25-3
18-09-26 34,000,160,09-- -- ----0,160,161 16-3
18-09-26 35,000,090,07-- -- ----0,090,0930 1-4
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 8,0018,4015,60-- -- ----18,4018,4014 23-2
18-12-26 9,00--14,61-- -- --------0 --
18-12-26 10,0015,6513,61-- -- ----15,6515,504 10-3
18-12-26 12,0015,5511,58-- -- ----15,5514,756 10-2
18-12-26 14,009,309,64-- -- ----9,309,301 20-3
18-12-26 15,0011,158,67-- -- ----11,1511,152 3-3
18-12-26 16,007,307,77-- -- ----7,307,202 20-3
18-12-26 17,00--6,85-- -- --------0 --
18-12-26 18,008,555,97-- -- ----8,558,551 2-3
18-12-26 19,00--5,20-- -- --------0 --
18-12-26 20,004,514,46+0,05 +1,1% ----4,514,392 11:07
18-12-26 21,003,513,78-- -- ----3,513,5125 2-4
18-12-26 22,003,263,17-- -- ----3,263,1821 30-3
18-12-26 23,002,382,61-0,23 -8,8% ----2,382,383 17:04
18-12-26 24,002,172,14+0,03 +1,4% ----2,172,171 12:09
18-12-263.29525,001,661,73-0,18 -10,4% --7,251,661,662 7-4
18-12-26 26,001,381,39-0,01 -0,7% --2,001,381,3810 13:37
18-12-26 27,001,031,10-0,07 -6,4% ----1,031,031 16:20
18-12-26 28,000,880,880,00 0,0% ----0,880,8820 7-4
18-12-26 29,000,670,68-0,01 -1,5% ----0,670,671 15:32
18-12-26 30,000,530,54-0,01 -1,9% ----0,530,5310 15:32
18-12-26 32,000,420,34-- -- ----0,420,423 19-3
18-12-26 34,000,350,22-- -- ----0,350,3525 17-3
18-12-26 35,000,210,18-- -- --0,450,210,212 30-3
18-12-26 40,000,070,08-0,01 -12,5% ----0,070,071 7-4
18-12-26 45,00--0,03-- -- --------0 --
18-12-2670350,000,070,02-- -- ----0,090,073 16-1
19-03-27 8,00--15,60-- -- --------0 --
19-03-27 9,00--14,60-- -- --------0 --
19-03-27 10,00--13,61-- -- --------0 --
19-03-27 12,00--11,64-- -- --------0 --
19-03-27 14,00--9,72-- -- --------0 --
19-03-27 16,00--7,90-- -- --------0 --
19-03-27 17,00--7,05-- -- --------0 --
19-03-27 18,00--6,27-- -- --------0 --
19-03-27 19,00--5,48-- -- --------0 --
19-03-27 20,00--4,79-- -- --------0 --
19-03-27 21,004,304,15-- -- ----4,304,301 1-4
19-03-27 22,003,673,57-- -- ----3,673,6710 30-3
19-03-27 23,002,913,04-- -- ----2,912,911 2-4
19-03-27 24,00--2,57-- -- --------0 --
19-03-27 25,00--2,15-- -- --------0 --
19-03-27 26,00--1,80-- -- --------0 --
19-03-27 27,001,581,49-- -- ----1,581,581 30-3
19-03-27 28,001,451,24-- -- ----1,451,4011 26-3
19-03-27 30,000,900,84-- -- --1,050,900,902 1-4
19-03-27 35,000,320,33-- -- ----0,320,322 25-3
19-03-27 40,00--0,15-- -- --------0 --
18-06-27 10,00--13,61-- -- --------0 --
18-06-27 12,0012,8011,64-- -- ----12,8012,801 28-1
18-06-27 14,009,719,74-- -- ----9,719,713 30-3
18-06-27 16,006,808,02-- -- ----6,806,802 23-3
18-06-27 18,007,606,45-- -- ----7,607,603 12-3
18-06-27 20,004,255,05-- -- ----4,254,251 23-3
18-06-27 22,004,143,87-- -- ----4,223,9710 26-3
18-06-2723624,002,812,87-0,23 -8,0% ----2,812,8110 15:01
18-06-27 26,002,042,10-0,06 -2,9% ----2,142,0412 15:01
18-06-27 28,001,281,51-- -- ----1,281,283 23-3
18-06-27 30,001,201,08-- -- ----1,201,201 25-3
18-06-27 35,000,450,49-- -- ----0,450,451 23-3
18-06-27 40,000,550,24-- -- ----0,550,551 10-2
18-06-27 45,00--0,13-- -- --------0 --
18-06-27 50,00--0,06-- -- --------0 --
17-12-27 8,0015,5015,60-- -- ----15,5015,501 25-3
17-12-27 10,0016,0313,61-- -- ----16,0316,033 16-2
17-12-27 12,0013,0011,66-- -- ----13,0013,0010 8-1
17-12-27 14,009,609,87-- -- ----9,709,602 19-3
17-12-27 15,008,809,00-- -- ----8,808,002 23-3
17-12-27 16,008,008,20-- -- ----8,008,001 19-3
17-12-27 18,007,606,75-- -- ----7,607,6010 9-3
17-12-27 20,005,705,43-- -- ----5,705,70150 27-3
17-12-27 22,004,204,32-- -- ----4,204,202 31-3
17-12-27 24,003,153,37-0,22 -6,5% ----3,153,151 17:10
17-12-27 25,003,202,96-- -- ----3,203,2010 1-4
17-12-27 26,002,632,62+0,01 +0,4% ----2,632,631 12:46
17-12-27 28,001,922,02-0,10 -5,0% ----1,921,922 17:00
17-12-27 30,001,521,55-0,03 -1,9% --3,501,521,5239 15:34
17-12-27 35,000,900,82-- -- ----0,900,9010 26-3
17-12-27 40,000,580,46-- -- ----0,580,5814 19-3
17-12-27 45,00--0,27-- -- --------0 --
17-12-27 50,000,290,18-- -- ----0,290,291 3-3
15-12-28 8,0014,6515,60-0,95 -6,1% ----14,6514,653 4-12
15-12-28 10,0014,6613,66-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2011,85-0,65 -5,5% ----11,2010,604 4-12
15-12-28 14,0010,3210,22+0,10 +1,0% ----10,3210,321 11:33
15-12-28 15,009,909,37-- -- ----9,909,9012 9-3
15-12-28 16,008,008,68-0,68 -7,8% ----8,008,005 4-12
15-12-28 18,009,527,38-- -- ----9,529,525 18-2
15-12-28 20,008,106,23-- -- ----8,108,101 2-3
15-12-28 22,005,155,18-0,03 -0,6% ----5,155,064 7-4
15-12-28 24,004,184,32-- -- --10,004,184,156 19-3
15-12-28 25,004,183,93-- -- ----4,184,0447 26-3
15-12-28 26,003,573,56+0,01 +0,3% 2,90--3,573,5539 12:47
15-12-28 28,002,912,94-- -- ----2,912,9111 2-4
15-12-28 30,002,502,46-- -- ----2,502,501 19-3
15-12-28 35,001,551,61-- -- ----1,551,551 30-3
15-12-28 40,001,001,05-- -- ----1,001,001 24-3
15-12-28 45,00--0,69-- -- --------0 --
15-12-28 50,000,480,46-- -- ----0,480,481 23-3
15-12-28 60,000,300,21-- -- ----0,300,301 7-1
21-12-29 8,0017,5015,60-- -- ----17,5017,501 10-3
21-12-29 10,0015,9513,61-- -- ----15,9515,952 3-3
21-12-29 12,0011,6011,67-0,07 -0,6% ----11,6011,601 10-12
21-12-29 14,009,8510,19-0,34 -3,3% ----9,859,207 4-12
21-12-29 15,0010,659,55-- -- ----10,6510,4513 12-3
21-12-29 16,0011,258,98-- -- ----11,2511,251 23-2
21-12-29 18,0010,007,78-- -- ----10,0010,001 11-2
21-12-29 20,006,606,73-0,13 -1,9% ----6,606,603 12:47
21-12-29 22,004,805,81-- -- ----4,804,801 23-3
21-12-29 24,004,955,02-- -- ----5,104,9520 30-3
21-12-29 26,004,004,29-0,29 -6,8% ----4,004,001 17:08
21-12-29 28,003,563,64-- -- ----3,563,5620 2-4
21-12-29 30,003,053,13-- -- --3,053,053,052 1-4
21-12-29 35,001,872,18-- -- ----1,941,873 23-3
21-12-29 40,001,471,60-- -- ----1,471,476 2-4
21-12-29 45,001,101,12-- -- ----1,101,101 19-3
21-12-29 50,001,190,83-- -- ----1,191,195 5-3
21-12-29 60,000,480,46-- -- ----0,480,4830 24-3
20-12-30 8,0015,3515,59-- -- ----15,3515,351 2-4
20-12-30 10,0016,0013,60-- -- ----16,0016,002 3-3
20-12-30 14,0012,8510,29-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,13-- -- ----12,1512,152 27-2
20-12-302518,0010,508,13-0,32 -3,9% ----10,5010,501 11-2
20-12-30 20,007,907,18-- -- ----8,007,903 6-3
20-12-30 22,008,706,34-- -- ----8,708,703 11-2
20-12-30 24,005,855,51-- -- ----5,855,7555 27-3
20-12-30 26,004,804,91-- -- ----4,804,801 31-3
20-12-30 28,005,304,24-- -- ----5,305,303 5-3
20-12-30 30,004,823,72-- -- ----4,824,821 17-2
20-12-30 35,002,712,75-- -- ----2,712,7111 2-4
20-12-30 40,002,752,07-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,56-- -- ----1,801,801 6-3
20-12-30 50,001,121,18-- -- ----1,121,125 23-3
20-12-30 60,000,900,71-- -- ----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?