Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,4124,62-0,21 -0,9% 24,7724,331.175.81617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 4.713 (3.670 Calls, 1.043 Puts)
Totaal open interest bij opening 19.002 (9.990 Calls, 9.012 Puts)
Call / Put ratio 3,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--19,62-- -- --------0 --
20-03-26 6,00--18,62-- -- --------0 --
20-03-26 7,00--17,62-- -- --------0 --
20-03-26 8,00--16,62-- -- --------0 --
20-03-26 9,00--15,62-- -- --------0 --
20-03-26 10,0013,2014,63-1,43 -9,8% ----13,2013,201 5-12
20-03-26 12,0010,3012,63-2,33 -18,4% ----10,3010,302 24-7
20-03-26 13,00--11,63-- -- --------0 --
20-03-26 14,0010,1410,63-- -- ----10,1410,141 2-2
20-03-26 15,0010,909,63-- -- ----10,9010,901 16-1
20-03-26 16,007,808,63-0,83 -9,6% ----8,057,802 28-10
20-03-26 17,00--7,63-- -- --------0 --
20-03-26 18,005,506,63-1,13 -17,0% ----5,505,5010 9-12
20-03-26 19,005,625,63-0,01 -0,2% ----5,625,5821 3-12
20-03-26 19,504,905,13-- -- ----4,904,903 9-3
20-03-26 20,005,284,63-- -- ----5,285,283 10-3
20-03-26 20,50--4,13-- -- --------0 --
20-03-26 21,003,643,64-- -- ----3,643,643 11-3
20-03-26 21,503,783,15-- -- ----3,783,7820 19-1
20-03-26 22,002,752,67-- -- ----2,792,7521 12-3
20-03-26 22,502,252,19-- -- ----2,252,2520 9-3
20-03-26 23,001,621,74-0,12 -6,9% ----1,651,516 13-3
20-03-26 23,20------ -- --------0 --
20-03-26 23,40--1,38-- -- --------0 --
20-03-26 23,501,671,30-- -- ----1,961,675 6-3
20-03-26 23,60--1,21-- -- --------0 --
20-03-26 23,80--1,05-- -- --------0 --
20-03-26 24,000,790,90-0,11 -12,2% ----0,790,792 13-3
20-03-26 24,20--0,76-- -- --------0 --
20-03-26 24,40--0,63-- -- --------0 --
20-03-26 24,500,510,58-0,07 -12,1% ----0,510,4555 13-3
20-03-26 24,600,370,52-0,15 -28,8% ----0,370,372 13-3
20-03-261524,800,330,42-0,10 -23,8% ----0,330,333 13-3
20-03-26 25,000,240,33-0,09 -27,3% ----0,310,23376 13-3
20-03-26 25,200,450,26-- -- ----0,450,452 9-3
20-03-26 25,400,130,20-0,07 -35,0% ----0,130,134 13-3
20-03-26 25,500,100,17-0,07 -41,2% ----0,100,103 13-3
20-03-26 25,600,100,15-0,05 -33,3% ----0,100,101 13-3
20-03-26 25,80--0,12-- -- --------0 --
20-03-26 26,000,050,10-0,05 -50,0% 0,03--0,080,0566 13-3
20-03-26 26,20--0,07-- -- --------0 --
20-03-26 26,40--0,06-- -- --------0 --
20-03-26 26,500,040,05-0,01 -20,0% ----0,040,0416 13-3
20-03-26 26,60--0,04-- -- --------0 --
20-03-26 26,80--0,03-- -- --------0 --
20-03-26 27,000,020,02-- -- 0,01--0,030,025 12-3
20-03-26 27,500,020,01+0,01 +100,0% ----0,020,022 13-3
20-03-261.06128,000,050,01-- -- ----0,050,0511 9-3
20-03-267628,500,050,01-- -- ----0,050,051 3-3
20-03-262.17129,000,020,01+0,01 +100,0% --0,220,020,022 13-3
20-03-261429,500,040,01-- -- ----0,040,044 2-3
20-03-261.13430,000,010,01-- -- ----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------ -- --------0 --
20-03-26 40,00--0,01-- -- --------0 --
17-04-26 10,00--14,64-- -- --------0 --
17-04-26 12,00--12,65-- -- --------0 --
17-04-26 14,00--10,65-- -- --------0 --
17-04-26 16,00--8,66-- -- --------0 --
17-04-26 17,009,507,66-- -- ----9,509,501 4-3
17-04-26 18,00--6,67-- -- --------0 --
17-04-26 19,00--5,69-- -- --------0 --
17-04-26 20,005,334,72-- -- ----5,335,333 10-3
17-04-26 21,003,763,76-- -- ----3,763,763 11-3
17-04-26 21,50--3,31-- -- --------0 --
17-04-26 22,00--2,86-- -- --------0 --
17-04-26 22,504,292,43-- -- ----4,294,291 2-3
17-04-26 23,001,922,02-0,10 -5,0% ----1,921,924 13-3
17-04-26 23,503,001,64-- -- ----3,003,0020 17-2
17-04-26 24,002,231,30-- -- ----2,232,231 6-3
17-04-26 24,500,850,99-0,14 -14,1% ----0,850,851 13-3
17-04-26 25,000,620,75-0,13 -17,3% ----0,790,6236 13-3
17-04-26 25,500,460,55-0,09 -16,4% ----0,500,46142 13-3
17-04-261.13826,000,320,39-0,08 -20,5% ----0,320,321 13-3
17-04-26 26,500,310,26-- -- ----0,310,311 11-3
17-04-26 27,000,150,19-0,04 -21,1% --2,000,180,15193 13-3
17-04-26 27,500,210,13-- -- ----0,270,2129 10-3
17-04-26 28,000,080,09-0,01 -11,1% ----0,090,08140 13-3
17-04-26 28,500,470,06-- -- ----0,470,471 27-2
17-04-26 29,000,040,040,00 0,0% ----0,040,0420 13-3
17-04-26 29,500,210,03-- -- ----0,210,211 26-2
17-04-262830,000,070,02-0,01 -50,0% ----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--14,66-- -- --------0 --
15-05-26 12,0013,6512,67-- -- ----13,6513,654 3-3
15-05-26 14,00--10,69-- -- --------0 --
15-05-26 16,00--8,71-- -- --------0 --
15-05-26 17,00--7,73-- -- --------0 --
15-05-26 18,00--6,76-- -- --------0 --
15-05-26 19,00--5,81-- -- --------0 --
15-05-26 20,004,854,89-- -- ----4,854,855 12-3
15-05-26 21,003,963,99-- -- ----3,963,9620 12-3
15-05-26 21,50--3,57-- -- --------0 --
15-05-26 22,00--3,16-- -- --------0 --
15-05-26 22,502,752,78-0,03 -1,1% ----2,752,755 13-3
15-05-26 23,002,522,42-- -- ----2,522,5220 12-3
15-05-26 23,502,412,07-- -- ----2,412,412 6-3
15-05-26 24,001,681,76-0,08 -4,5% ----1,681,612 13-3
15-05-26 24,502,171,48-- -- ----2,172,1615 3-3
15-05-26 25,001,151,22-0,07 -5,7% ----1,151,14711 13-3
15-05-265925,500,911,01-0,11 -10,9% ----0,910,913 13-3
15-05-26 26,000,820,82-- -- --0,900,820,822 12-3
15-05-26 26,500,690,66+0,03 +4,5% ----0,690,6311 13-3
15-05-26 27,000,800,54-- -- ----0,850,758 10-3
15-05-2616327,500,390,43-0,05 -11,6% ----0,390,3910 13-3
15-05-26 28,000,360,35-- -- --0,430,360,3650 12-3
15-05-26 28,500,750,28-- -- ----0,750,751 25-2
15-05-26 29,000,190,22-0,03 -13,6% --0,620,190,1915 13-3
15-05-26 29,500,380,18-- -- ----0,380,381 4-3
15-05-26 30,000,230,14-- -- ----0,230,205 10-3
15-05-26232,000,090,07-0,01 -14,3% ----0,100,092 3-3
15-05-26 34,00--0,03-- -- --------0 --
15-05-26 36,00--0,02-- -- --------0 --
15-05-26 38,00--0,02-- -- --------0 --
19-06-26 6,0017,7518,64-0,89 -4,8% ----17,7517,7520 1-9
19-06-26 7,00--17,65-- -- --------0 --
19-06-26 8,00--16,65-- -- --------0 --
19-06-26 9,00--15,66-- -- --------0 --
19-06-26 10,0013,7814,66-0,88 -6,0% ----13,7913,7897 1-9
19-06-26 12,0014,5812,67-- -- ----14,5814,589 10-2
19-06-26 13,00--11,67-- -- --------0 --
19-06-26 14,006,9510,68-3,73 -34,9% ----6,956,953 24-6
19-06-26 15,00--9,69-- -- --------0 --
19-06-26 16,0010,708,70-- -- ----10,7010,705 2-3
19-06-266817,006,007,72-0,22 -2,8% ----6,006,002 25-7
19-06-26 18,006,606,76-- -- ----6,606,6010 9-3
19-06-26 19,004,755,81-- -- ----4,754,75217 5-1
19-06-26 20,007,504,91-- -- ----7,507,502 10-2
19-06-26 21,005,924,02-- -- ----5,925,9215 19-2
19-06-26 22,003,003,22-0,22 -6,8% ----3,013,00500 13-3
19-06-26 23,002,532,49-- -- ----2,532,531 12-3
19-06-26 24,001,701,84-0,14 -7,6% 1,40--1,701,7010 13-3
19-06-26 25,001,221,33-0,11 -8,3% ----1,221,2225 13-3
19-06-26 26,000,870,94-0,07 -7,4% ----0,870,872 13-3
19-06-26 27,000,690,65-- -- --2,000,690,667 12-3
19-06-26 28,000,450,44-- -- ----0,450,4520 11-3
19-06-26 29,000,330,30-- -- ----0,330,322 9-3
19-06-26 30,000,300,21-- -- --1,120,300,303 10-3
19-06-26 32,000,280,10-- -- ----0,280,282 25-2
19-06-26 34,00--0,04-- -- --------0 --
19-06-26 35,000,070,03-- -- ----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--17,65-- -- --------0 --
18-09-26 8,0016,7216,65+0,07 +0,4% ----16,7216,721 10-11
18-09-26 9,00--15,66-- -- --------0 --
18-09-26 10,00--14,66-- -- --------0 --
18-09-26 12,0010,4512,67-2,22 -17,5% ----10,4510,4563 4-12
18-09-26 14,0012,8010,68-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,71-- -- ----9,709,706 3-3
18-09-26 17,00--7,75-- -- --------0 --
18-09-26 18,00--6,84-- -- --------0 --
18-09-26 19,00--5,96-- -- --------0 --
18-09-26 20,004,905,11-0,21 -4,1% ----4,904,908 13-3
18-09-26 21,005,234,29-- -- ----5,235,232 3-3
18-09-26 22,005,103,55-- -- ----5,105,101 2-3
18-09-26 23,004,802,90-- -- ----4,804,801 27-2
18-09-26 24,002,172,32-0,15 -6,5% ----2,252,1722 13-3
18-09-26 25,002,301,84-- -- --2,502,302,2520 10-3
18-09-2633726,001,491,46-0,09 -6,2% ----1,491,4926 9-3
18-09-26 27,001,201,13-- -- ----1,201,201 11-3
18-09-26 28,000,890,88-- -- ----0,890,895 9-3
18-09-26 29,000,830,68-- -- ----0,830,833 10-3
18-09-26 30,000,550,52-- -- ----0,550,551 11-3
18-09-26 32,000,330,31-- -- --0,570,330,331 11-3
18-09-26 34,000,250,19-- -- ----0,250,251 6-3
18-09-26 35,000,320,15-- -- --0,520,320,322 26-2
18-09-26 40,000,120,03+0,09 +300,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4016,65-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,62-- -- --------0 --
18-12-26 10,0015,6514,66-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,69-- -- ----15,5514,756 10-2
18-12-2661814,0012,4010,74-0,22 -2,0% ----12,4012,401 25-2
18-12-26 15,0011,159,76-- -- ----11,1511,152 3-3
18-12-26 16,009,758,81-- -- ----9,759,752 3-3
18-12-26 17,00--7,89-- -- --------0 --
18-12-26 18,008,556,99-- -- ----8,558,551 2-3
18-12-26 19,00--6,16-- -- --------0 --
18-12-26 20,005,205,36-- -- --8,055,205,203 12-3
18-12-26 21,005,404,63-- -- ----5,405,4050 5-3
18-12-26 22,005,703,98-- -- ----5,705,7010 26-2
18-12-26 23,005,103,38-- -- ----5,105,101 12-2
18-12-26 24,002,702,85-0,15 -5,3% 2,002,882,752,705 13-3
18-12-26 25,002,452,38-- -- --7,252,452,4027 12-3
18-12-26 26,002,051,98+0,07 +3,5% ----2,052,0520 13-3
18-12-26 27,001,931,64-- -- ----1,931,9310 6-3
18-12-26 28,001,351,34+0,01 +0,7% ----1,351,3211 13-3
18-12-26 29,001,071,09-0,02 -1,8% ----1,071,0710 13-3
18-12-26 30,000,900,88-- -- ----0,900,896 12-3
18-12-26 32,000,750,58-- -- ----0,750,7520 10-3
18-12-264534,000,610,39-0,04 -10,3% ----0,610,6135 4-3
18-12-26 35,000,410,32-- -- ----0,410,411 10-3
18-12-26 40,000,140,14-- -- --0,520,140,141 11-3
18-12-26 45,00--0,05-- -- --------0 --
18-12-26 50,000,070,02-- -- ----0,090,073 16-1
18-06-27 10,00--14,66-- -- --------0 --
18-06-27 12,0012,8012,71-- -- ----12,8012,801 28-1
18-06-27 14,0010,3210,81-- -- ----10,3210,321 2-2
18-06-27 16,00--9,01-- -- --------0 --
18-06-27 18,007,607,36-- -- ----7,607,603 12-3
18-06-27 20,006,105,91-- -- ----6,156,106 12-3
18-06-27 22,005,304,66-- -- ----5,355,305 3-3
18-06-27 24,003,503,58-0,08 -2,2% --7,153,503,50100 13-3
18-06-27 26,002,682,72-0,04 -1,5% ----2,682,685 13-3
18-06-27 28,002,132,04-- -- ----2,132,131 6-3
18-06-27 30,001,521,52-- -- ----1,521,521 9-3
18-06-27 35,000,660,72-0,06 -8,3% ----0,670,6615 13-3
18-06-27 40,000,550,37-- -- ----0,550,551 10-2
18-06-27 45,00--0,21-- -- --------0 --
18-06-27 50,00--0,12-- -- --------0 --
17-12-27 8,0016,6516,66-- -- ----16,6516,651 12-3
17-12-27 10,0016,0314,66-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,76-- -- ----13,0013,0010 8-1
17-12-27 14,0010,7710,91-0,14 -1,3% ----10,7710,72330 13-3
17-12-27 15,009,9510,01-0,06 -0,6% 9,70--9,959,9573 13-3
17-12-27 16,0011,859,21-- -- ----11,8511,851 10-2
17-12-27 18,007,607,66-- -- ----7,607,6010 9-3
17-12-27 20,006,206,31-0,11 -1,7% ----6,256,202 13-3
17-12-27 22,006,305,10-- -- ----6,306,303 5-3
17-12-27 24,004,954,08-- -- ----4,954,9520 4-3
17-12-27 25,003,653,64-- -- ----3,653,651 11-3
17-12-27 26,003,293,24-- -- ----3,293,292 12-3
17-12-27 28,002,512,57-- -- ----2,632,512 11-3
17-12-27 30,002,032,03-- -- --3,502,032,032 11-3
17-12-27 35,001,031,14-0,11 -9,6% ----1,081,032 13-3
17-12-27 40,000,780,66-- -- ----0,840,7811 13-2
17-12-27 45,00--0,41-- -- --------0 --
17-12-27 50,000,290,27-- -- ----0,290,291 3-3
15-12-28 8,0014,6516,65-2,00 -12,0% ----14,6514,653 4-12
15-12-28 10,0014,6614,66-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,75-1,55 -12,2% ----11,2010,604 4-12
15-12-28 14,0011,1011,03+0,07 +0,6% ----11,1011,10650 13-3
15-12-28 15,009,9010,26-- -- ----9,909,9012 9-3
15-12-28 16,008,009,51-1,51 -15,9% ----8,008,005 4-12
15-12-28 18,009,528,11-- -- ----9,529,525 18-2
15-12-28 20,008,106,91-- -- ----8,108,101 2-3
15-12-28 22,005,775,81-0,04 -0,7% ----5,775,7730 13-3
15-12-28 24,005,104,89-- -- --10,005,105,107 6-3
15-12-28 25,004,604,48-- -- ----4,604,601 9-3
15-12-28 26,004,774,09-- -- ----4,814,7760 16-2
15-12-28 28,003,303,35-0,05 -1,5% ----3,553,305 13-3
15-12-28 30,002,852,86-- -- 2,503,902,852,853 12-3
15-12-288435,002,411,84-0,01 -0,5% ----2,412,411 5-3
15-12-28 40,001,201,21-0,01 -0,8% ----1,201,2010 13-3
15-12-28 45,00--0,83-- -- --------0 --
15-12-28 50,000,600,56-- -- ----0,600,6030 11-3
15-12-28 60,000,300,25-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,65-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,67-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,83-1,23 -9,6% ----11,6011,601 10-12
21-12-29 14,009,8511,26-1,41 -12,5% ----9,859,207 4-12
21-12-29 15,0010,6510,51-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,84-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,54-- -- ----10,0010,001 11-2
21-12-29 20,007,657,46-- -- ----7,707,6578 12-3
21-12-29 22,007,806,46-- -- ----7,807,803 24-2
21-12-29 24,006,485,58-- -- ----6,486,481 5-3
21-12-2931426,004,704,83-0,11 -2,3% ----4,704,701 13-3
21-12-291.36028,004,774,15-0,09 -2,2% ----4,774,771 4-3
21-12-29 30,003,903,58-- -- ----3,903,905 17-2
21-12-29 35,002,552,43-- -- ----2,552,551 10-3
21-12-29 40,001,881,63-- -- ----1,881,881 10-3
21-12-29 45,001,331,09-- -- ----1,331,331 24-2
21-12-29 50,001,190,73-- -- ----1,191,195 5-3
21-12-293260,000,700,33+0,13 +39,4% ----0,700,702 10-2
20-12-30 8,0016,5016,65-0,15 -0,9% ----16,5016,502 13-3
20-12-30 10,0016,0014,74-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,32-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,97-- -- ----12,1512,152 27-2
20-12-302518,0010,508,85-0,14 -1,6% ----10,5010,501 11-2
20-12-30 20,007,907,85-- -- 4,00--8,007,903 6-3
20-12-30 22,008,706,94-- -- ----8,708,703 11-2
20-12-30 24,007,856,11-- -- ----7,857,556 10-2
20-12-301526,005,355,37-0,11 -2,0% ----5,355,351 9-3
20-12-30 28,005,304,74-- -- ----5,305,303 5-3
20-12-30 30,004,824,11-- -- ----4,824,821 17-2
20-12-30 35,003,502,85-- -- ----3,503,501 25-2
20-12-30 40,002,752,01-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,46-- -- ----1,801,801 6-3
20-12-30 50,001,361,07-- -- ----1,361,362 21-1
20-12-30 60,000,900,60-- -- ----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?