Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 21,8421,84-- -- 22,0421,602.122.71817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 2.193 (1.039 Calls, 1.154 Puts)
Totaal open interest bij opening 58.957 (37.298 Calls, 21.659 Puts)
Call / Put ratio 0,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,0014,0513,06-- -- 12,6012,9514,0614,0551 11-5
15-05-26 10,00--12,06-- -- 11,6011,95----0 --
15-05-26412,009,8010,06-- -- 9,609,909,809,804 13-5
15-05-26 14,00--8,06-- -- 7,607,95----0 --
15-05-26 15,00--7,06-- -- 6,606,95----0 --
15-05-26 16,00--6,06-- -- 5,605,95----0 --
15-05-26 17,00--5,06-0,22 -4,3% 4,584,93----0 --
15-05-26 18,004,824,06-- -- 3,583,934,854,8240 5-5
15-05-26 18,503,353,56-- -- 3,103,413,353,351 12-5
15-05-26 19,004,633,06-- -- 2,632,894,634,6310 19-3
15-05-26 19,50--2,56-- -- 2,152,36----0 --
15-05-26 20,003,362,07-- -- 1,671,833,363,2540 11-5
15-05-26 20,503,161,57-- -- 1,181,333,173,169 7-5
15-05-26 20,60--1,47-- -- 1,081,23----0 --
15-05-26 20,80--1,27-- -- 0,881,03----0 --
15-05-267121,000,741,07-0,33 -30,8% 0,680,831,000,7222 15-5
15-05-26 21,20--0,87-- -- 0,480,63----0 --
15-05-26 21,40--0,68-- -- 0,280,43----0 --
15-05-261021,500,260,58-0,32 -55,2% 0,180,330,260,2511 15-5
15-05-26 21,601,410,49-- -- 0,090,241,411,4115 4-5
15-05-26321,800,050,32-0,27 -84,4% --0,050,050,053 15-5
15-05-2613322,000,020,20-0,18 -90,0% --0,010,020,027 15-5
15-05-2654422,200,100,10-- -- --0,030,100,08311 14-5
15-05-2610922,400,010,04-0,03 -75,0% --0,020,010,012 15-5
15-05-265722,500,020,03-- -- --0,030,020,021 14-5
15-05-26122,600,030,02-- -- --0,020,030,031 13-5
15-05-26 22,800,900,01-- -- --0,020,900,901 7-5
15-05-2691723,000,010,01-- -- --0,020,010,011 14-5
15-05-2611223,200,070,04-- -- ----0,200,07132 11-5
15-05-267223,400,050,03-- -- ----0,050,054 12-5
15-05-2624623,500,020,020,00 0,0% ----0,020,023 13-5
15-05-262223,600,040,02-- -- ----0,060,043 11-5
15-05-2611523,800,370,01-- -- --------100 6-5
15-05-2675624,000,010,010,00 0,0% --0,010,010,017 15-5
15-05-26 24,20--0,01-- -- --------0 --
15-05-26 24,40------ -- ---------- --
15-05-261.02824,500,010,04-0,03 -75,0% --0,020,010,012 15-5
15-05-267.58225,000,020,01+0,01 +100,0% ----0,020,023 13-5
15-05-2628825,500,020,01+0,01 +100,0% ----0,020,02170 11-5
15-05-265.35926,000,010,08-0,07 -87,5% --0,010,010,011 15-5
15-05-2627726,500,010,05-0,04 -80,0% ----0,010,011 14-5
15-05-2628227,000,040,03-- -- --0,020,040,042 30-4
15-05-2621127,500,030,02-- -- --0,020,030,034 27-4
15-05-2613828,000,030,01-- -- ----0,030,035 24-4
15-05-268228,500,020,01+0,01 +100,0% --0,030,020,021 6-5
15-05-268729,000,050,01-- -- ----0,050,0510 8-4
15-05-26429,500,380,01-- -- ----0,380,381 4-3
15-05-2611630,000,230,02-- -- ----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 6,0017,0016,07-- -- ----17,0017,0010 11-5
19-06-26 7,00--15,08-- -- 14,6014,95----0 --
19-06-26 8,00--14,08-- -- --------0 --
19-06-26 9,00--13,08-- -- --------0 --
19-06-26 10,0013,7812,08+1,70 +14,1% 11,6011,9513,7913,7897 1-9
19-06-26 12,0011,0010,09-- -- ----11,0011,008 11-5
19-06-26 13,00--9,09-0,22 -2,4% --------0 --
19-06-26 14,009,558,09-- -- ----9,559,5510 30-3
19-06-26 15,00--7,10-- -- --------0 --
19-06-26 16,007,596,10-- -- ----7,597,5910 30-3
19-06-26 17,006,005,12+0,88 +17,2% ----6,006,002 25-7
19-06-26 18,004,784,15-- -- 3,763,934,784,7815 5-5
19-06-26 19,003,103,20-- -- ----3,103,101 14-5
19-06-26 19,502,402,74-0,34 -12,4% ----2,402,402 15-5
19-06-26 20,001,952,28-0,33 -14,5% ----1,951,95200 15-5
19-06-26 20,501,701,86-- -- ----1,701,705 13-5
19-06-26 21,001,371,46-- -- ----1,381,373 14-5
19-06-26521,500,881,11-0,16 -14,4% ----0,900,884 15-5
19-06-2632722,000,620,80-0,14 -17,5% ----0,710,6043 15-5
19-06-26 22,500,420,55-0,13 -23,6% ----0,490,3817 15-5
19-06-26 23,000,250,36-0,11 -30,6% ----0,360,2558 15-5
19-06-26 23,500,150,22-0,07 -31,8% ----0,160,1516 15-5
19-06-262.23124,000,100,13-0,03 -23,1% 0,080,120,100,105 15-5
19-06-26 24,500,070,09-0,02 -22,2% --0,180,070,071 15-5
19-06-26 25,000,040,06-0,02 -33,3% 0,030,070,040,04183 15-5
19-06-26 25,500,070,04-- -- ----0,070,077 11-5
19-06-26 26,000,030,01+0,02 +200,0% 0,02--0,030,035 15-5
19-06-26 26,500,110,01-- -- ----0,110,111 4-5
19-06-26 27,000,020,01-- -- ----0,020,021 13-5
19-06-26 27,500,090,01-- -- ----0,090,091 27-4
19-06-262.78128,000,010,01-- -- ----0,010,013 13-5
19-06-2623429,000,010,01-- -- ----0,010,011 13-5
19-06-264.41130,000,040,01-- -- ----0,040,042 7-5
19-06-26732,000,280,01-- -- ----0,280,282 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-2610435,000,070,01-- -- ----0,070,071 24-2
19-06-261.13140,000,030,01-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
17-07-26 8,00--14,09-- -- --------0 --
17-07-26 9,00--13,10-- -- --------0 --
17-07-26 10,00--12,10-- -- --------0 --
17-07-26 12,0011,3510,11-- -- ----11,3511,3510 11-5
17-07-26 14,00--8,13-- -- --------0 --
17-07-26 15,00--7,14-0,22 -3,1% --------0 --
17-07-26 16,00--6,16-- -- --------0 --
17-07-26 17,00--5,20-- -- --------0 --
17-07-26 18,004,104,25-- -- ----4,104,103 14-5
17-07-26 19,00--3,33-- -- --------0 --
17-07-26 19,50--2,89-- -- --------0 --
17-07-26 20,002,402,46-- -- ----2,402,401 12-5
17-07-26 20,50--2,06-- -- --------0 --
17-07-26 21,001,471,69-0,22 -13,0% ----1,471,454 15-5
17-07-26 21,501,211,35-0,14 -10,4% ----1,211,218 15-5
17-07-26 22,000,871,06-0,19 -17,9% ----1,030,8475 15-5
17-07-26 22,500,620,81-0,19 -23,5% 0,620,710,620,621 15-5
17-07-26 23,000,460,59-0,13 -22,0% --1,150,500,463 15-5
17-07-26 23,500,350,43-0,08 -18,6% ----0,350,353 15-5
17-07-26 24,000,240,29-0,05 -17,2% ----0,240,2323 15-5
17-07-26 24,500,260,21-- -- 0,140,200,260,257 12-5
17-07-26 25,000,120,15-0,03 -20,0% ----0,120,116 15-5
17-07-26 25,500,120,10-- -- ----0,120,1225 12-5
17-07-26 26,00--0,07-- -- --------0 --
17-07-26 26,500,130,05-- -- ----0,130,1215 6-5
17-07-26 27,00--0,03-- -- --------0 --
17-07-26 27,50--0,02-- -- --------0 --
17-07-26 28,000,090,01-- -- ----0,090,091 4-5
17-07-26 29,00--0,01-- -- --------0 --
17-07-26 30,00--0,01-- -- --------0 --
17-07-26 32,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
21-08-26 8,00------ -- ---------- --
21-08-26 9,00------ -- ---------- --
21-08-26 10,00------ -- ---------- --
21-08-26 12,00------ -- ---------- --
21-08-26 14,00------ -- ---------- --
21-08-26 15,00------ -- ---------- --
21-08-26 16,00------ -- ---------- --
21-08-26 17,00------ -- ---------- --
21-08-26 18,00------ -- ---------- --
21-08-26 18,50------ -- ---------- --
21-08-26 19,00------ -- ---------- --
21-08-26 19,50------ -- ---------- --
21-08-26 20,00------ -- ---------- --
21-08-26 20,50------ -- ---------- --
21-08-26 21,00------ -- ---------- --
21-08-26 21,50------ -- ---------- --
21-08-26 22,00------ -- ---------- --
21-08-26 22,50------ -- ---------- --
21-08-26 23,00------ -- ---------- --
21-08-26 23,50------ -- ---------- --
21-08-26 24,00------ -- ---------- --
21-08-26 25,00------ -- ---------- --
21-08-26 26,00------ -- ---------- --
21-08-26 27,00------ -- ---------- --
21-08-26 28,00------ -- ---------- --
21-08-26 29,00------ -- ---------- --
18-09-26 7,00--15,12-- -- --------0 --
18-09-26 8,0016,7214,13+2,59 +18,3% 13,7013,9516,7216,721 10-11
18-09-26 9,00--13,14-- -- 12,7013,00----0 --
18-09-26 10,00--12,16-- -- --------0 --
18-09-26 12,0010,4510,20+0,25 +2,5% ----10,4510,4563 4-12
18-09-26 14,0012,808,26-- -- ----12,8012,8010 2-3
18-09-26 16,009,706,37-- -- ----9,709,706 3-3
18-09-26 17,005,605,46-- -- ----5,605,601 29-4
18-09-26 18,00--4,58-- -- --------0 --
18-09-26 19,00--3,74-- -- --------0 --
18-09-26 20,002,902,97-- -- ----2,902,9020 14-5
18-09-26 21,002,002,29-0,29 -12,7% ----2,022,006 15-5
18-09-26 22,001,451,70-0,25 -14,7% ----1,561,4563 15-5
18-09-26 23,001,021,22-0,20 -16,4% ----1,031,026 15-5
18-09-2668124,000,710,84-0,13 -15,5% 0,690,760,740,7027 15-5
18-09-26 25,000,540,56-0,02 -3,6% ----0,540,545 15-5
18-09-26 26,000,400,36-- -- ----0,400,408 13-5
18-09-26 27,000,230,24-- -- ----0,230,231 14-5
18-09-2690828,000,150,15-- -- 0,100,160,150,153 12-5
18-09-26 29,000,100,10-- -- ----0,100,103 13-5
18-09-26 30,000,070,07-- -- 0,04--0,070,0745 14-5
18-09-261932,000,190,030,00 0,0% ----0,190,191 25-3
18-09-26634,000,040,010,00 0,0% ----0,040,041 29-4
18-09-26 35,000,080,01-- -- ----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 7,0015,2515,18-- -- ----15,2515,251 12-5
18-12-26 8,0015,0014,21-- -- ----15,0015,0010 11-5
18-12-26 9,00--13,24-- -- --------0 --
18-12-26 10,0013,0012,27-- -- ----13,3513,0095 11-5
18-12-26 12,009,9010,35-0,45 -4,3% 9,9010,209,909,9015 15-5
18-12-26 14,009,358,47-- -- ----9,359,35506 11-5
18-12-26 15,008,167,55-- -- --------500 11-5
18-12-26 16,008,866,66-- -- ----8,898,86105 21-4
18-12-26 17,005,705,81-- -- ----5,705,701 12-5
18-12-26 18,004,934,99-- -- ----4,934,939 12-5
18-12-26 19,004,244,23-- -- ----4,244,241 12-5
18-12-26 20,003,253,51-0,26 -7,4% ----3,253,2015 15-5
18-12-26 21,002,622,88-0,26 -9,0% ----2,622,621 15-5
18-12-26 22,002,102,30-0,20 -8,7% ----2,102,101 15-5
18-12-26 23,001,611,81-0,20 -11,0% ----1,641,613 15-5
18-12-26 24,001,301,40-0,10 -7,1% 1,221,321,301,245 15-5
18-12-263.71825,000,951,06-0,07 -6,6% 0,911,010,970,9524 15-5
18-12-26 26,000,710,79-0,08 -10,1% ----0,710,715 15-5
18-12-26 27,000,600,59-- -- ----0,600,602 14-5
18-12-26 28,000,420,43-- -- --0,650,420,421 14-5
18-12-26 29,000,310,33-- -- --------25 13-5
18-12-26 30,000,240,25-- -- ----0,240,243 13-5
18-12-26 32,000,180,14-- -- ----0,180,181 8-5
18-12-26 34,000,130,09-- -- ----0,130,132 4-5
18-12-26 35,000,070,08-0,01 -12,5% ----0,070,074 15-5
18-12-26 40,000,010,01-- -- ----0,010,011 7-5
18-12-26 45,00--0,01-- -- --------0 --
18-12-2670450,000,010,01-- -- ----0,010,011 9-4
19-03-27 7,00--15,24-- -- --------0 --
19-03-27 8,00--14,28-- -- 13,8514,15----0 --
19-03-27 9,00--13,32-- -- --------0 --
19-03-27 10,00--12,37-- -- --------0 --
19-03-27 12,00--10,50-- -- --------0 --
19-03-27 14,00--8,68-- -- --------0 --
19-03-27 16,00--6,95-- -- --------0 --
19-03-27 17,00--6,14-- -- --------0 --
19-03-27 18,00--5,37-0,20 -3,7% --------0 --
19-03-27 19,004,374,63-0,26 -5,6% ----4,374,375 15-5
19-03-273920,003,713,96-0,18 -4,5% ----3,713,7124 15-5
19-03-27421,002,803,35-0,17 -5,1% ----2,932,803 29-4
19-03-27 22,002,562,79-0,23 -8,2% ----2,712,563 15-5
19-03-27 23,002,102,28-0,18 -7,9% ----2,182,1015 15-5
19-03-27 24,001,801,86-- -- ----1,801,802 14-5
19-03-27 25,001,461,50-- -- ----1,461,461 12-5
19-03-27 26,001,151,20-- -- ----1,151,151 14-5
19-03-273927,001,150,95-0,05 -5,3% ----1,151,151 8-5
19-03-27 28,000,800,75-- -- ----0,800,801 5-5
19-03-27 29,000,670,59-- -- ----0,670,672 11-5
19-03-27 30,000,420,47-0,05 -10,6% ----0,420,4211 15-5
19-03-27 35,000,300,16-- -- ----0,300,301 23-4
19-03-27 40,000,170,06-- -- ----0,170,171 14-4
18-06-27 10,00--12,42-- -- --------0 --
18-06-27 12,0010,4010,55-- -- ----10,4010,403 13-5
18-06-27 14,008,608,75-- -- ----8,708,606 13-5
18-06-27 16,007,007,07-0,07 -1,0% ----7,007,0020 15-5
18-06-27 18,005,555,52-- -- 5,255,455,555,55100 14-5
18-06-27 20,004,154,16-- -- ----4,154,151 14-5
18-06-27 22,002,903,07-0,17 -5,5% ----2,982,902 15-5
18-06-27 24,002,142,16-- -- ----2,152,1421 14-5
18-06-27 26,001,581,49-- -- ----1,581,582 6-5
18-06-27 28,000,961,00-- -- ----0,960,9611 13-5
18-06-27 30,000,660,66-- -- ----0,660,665 12-5
18-06-2717035,000,440,26-0,01 -3,8% ----0,440,441 8-4
18-06-27 40,000,250,12-- -- ----0,250,2510 17-4
18-06-27 45,00--0,06-- -- --------0 --
18-06-27 50,00--0,03-- -- --------0 --
17-12-27 8,0015,0014,32-- -- ----15,0515,0022 11-5
17-12-27 10,0013,0012,45-- -- ----13,2513,0064 11-5
17-12-27 12,0010,9010,62-- -- 10,2010,6010,9010,9010 6-5
17-12-27 14,008,958,91-- -- ----8,958,951 14-5
17-12-27 15,008,558,10-- -- ----8,55--60 6-5
17-12-27 16,007,317,31-- -- ----7,317,3150 12-5
17-12-27 18,005,855,90-- -- ----5,905,8510 14-5
17-12-27 20,004,604,65-- -- ----4,624,6042 14-5
17-12-27 22,003,303,59-0,29 -8,1% ----3,303,302 15-5
17-12-27 24,002,552,71-0,16 -5,9% ----2,552,5510 15-5
17-12-2753725,002,232,34-0,09 -3,8% ----2,232,2216 15-5
17-12-27 26,002,352,02-- -- 1,811,992,352,354 7-5
17-12-27 28,001,391,52-0,13 -8,6% 1,401,491,391,392 15-5
17-12-27 30,001,151,11-- -- --3,501,151,152 12-5
17-12-27 35,000,510,54-0,03 -5,6% 0,450,590,520,5111 15-5
17-12-27 40,000,330,29-- -- ----0,330,3331 8-5
17-12-27 45,00--0,17-- -- --------0 --
17-12-27 50,000,100,08-- -- ----0,100,102 4-5
15-12-28 8,0015,0014,31-- -- ----15,0015,005 11-5
15-12-2821110,0012,3512,45-0,22 -1,8% ----12,3512,3524 12-5
15-12-28 12,0011,2010,70+0,50 +4,7% 10,2010,9011,2010,604 4-12
15-12-28 14,009,329,11-- -- ----9,329,14325 14-5
15-12-28 15,008,398,38-- -- ----8,398,3925 14-5
15-12-28 16,008,007,68+0,32 +4,2% ----8,008,005 4-12
15-12-28 18,006,346,42-- -- 6,006,556,506,3451 14-5
15-12-2827020,005,255,34-0,16 -3,0% ----5,255,251 15-5
15-12-28 22,004,304,40-0,10 -2,3% ----4,304,303 15-5
15-12-28 24,003,553,56-- -- --10,003,603,5511 12-5
15-12-28 25,003,173,19-- -- ----3,193,1632 14-5
15-12-28 26,002,902,86-- -- ----2,902,901 5-5
15-12-28 28,002,402,33-- -- ----2,402,401 14-5
15-12-28 30,002,001,89-- -- ----2,002,001 8-5
15-12-28 35,001,361,14-- -- ----1,361,3650 30-4
15-12-28 40,000,750,72-- -- --1,850,750,752 12-5
15-12-28 45,000,470,47-- -- ----0,520,476 29-4
15-12-28 50,000,540,30-- -- ----0,540,541 10-4
15-12-28 60,000,300,12-- -- --0,250,300,301 7-1
21-12-29 8,0015,6514,30-- -- 13,5514,6515,6515,651 7-5
21-12-29 10,0013,0012,46-- -- 11,8512,8513,0013,0010 11-5
21-12-29 12,0011,6010,80+0,80 +7,4% ----11,6011,601 10-12
21-12-29 14,009,319,33-- -- 8,809,709,329,3150 12-5
21-12-29 15,008,658,66-- -- ----8,658,655 13-5
21-12-29 16,008,008,03-- -- 7,458,358,007,8521 29-4
21-12-2913318,006,906,91-0,17 -2,5% ----6,906,9052 12-5
21-12-29 20,005,955,94-- -- ----5,955,951 14-5
21-12-29 22,005,505,13-- -- 4,545,255,505,501 6-5
21-12-29 24,003,804,29-0,49 -11,4% ----4,253,807 15-5
21-12-29 26,003,403,59-0,19 -5,3% ----3,403,402 15-5
21-12-29 28,003,303,04-- -- ----3,303,302 28-4
21-12-29 30,002,542,58-0,04 -1,6% 2,20--2,542,541 15-5
21-12-29 35,001,871,76-- -- 1,501,931,941,873 23-3
21-12-29 40,001,131,21-0,08 -6,6% ----1,131,132 15-5
21-12-29 45,000,800,88-- -- ----0,900,809 29-4
21-12-29 50,000,650,65-- -- ----0,650,653 29-4
21-12-29 60,000,480,33-- -- ----0,480,4830 24-3
20-12-30 8,0014,2014,30-- -- ----14,2014,201 13-5
20-12-30 10,0012,6512,47-- -- ----12,6512,653 14-5
20-12-30 14,009,559,63-0,08 -0,8% ----9,559,5510 15-5
20-12-30 16,0010,408,39-- -- ----10,4010,401 20-4
20-12-30 18,007,207,34-- -- ----7,207,202 14-5
20-12-30 20,006,456,45-- -- 6,05--6,456,451 12-5
20-12-30 22,005,055,65-- -- ----5,055,0520 29-4
20-12-30 24,004,804,91-- -- ----4,804,802 13-5
20-12-30 26,004,604,23-- -- 3,634,514,604,601 11-5
20-12-30 28,003,903,61-- -- ----3,903,901 6-5
20-12-30 30,003,143,16-- -- ----3,153,142 14-5
20-12-30 35,002,452,29-- -- --2,752,452,451 11-5
20-12-30 40,001,801,68-- -- 0,954,001,801,802 12-5
20-12-30 45,001,171,28-- -- 0,851,601,271,174 29-4
20-12-30 50,000,950,99-- -- 0,611,270,950,951 29-4
20-12-30 60,000,640,61-- -- ----0,640,645 4-5
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?