Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,9725,58-0,61 -2,4% 25,8424,94454.82515:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-3-2026)
Totaal volume 2.340 (1.047 Calls, 1.293 Puts)
Totaal open interest bij opening 12.527 (7.678 Calls, 4.849 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--21,48-- -- --------0 --
20-03-26 6,00--20,48-- -- --------0 --
20-03-26 7,00--19,48-- -- --------0 --
20-03-26 8,00--18,48-- -- --------0 --
20-03-26 9,00--17,48-- -- --------0 --
20-03-26 10,0013,2016,48-3,28 -19,9% ----13,2013,201 5-12
20-03-26 12,0010,3014,48-4,18 -28,9% ----10,3010,302 24-7
20-03-26 13,00--13,48-- -- --------0 --
20-03-26 14,0010,1412,49-- -- ----10,1410,141 2-2
20-03-26 15,0010,9011,49-- -- ----10,9010,901 16-1
20-03-26 16,007,8010,49-2,69 -25,6% ----8,057,802 28-10
20-03-26 17,00--9,49-- -- --------0 --
20-03-26 18,005,508,49-2,99 -35,2% ----5,505,5010 9-12
20-03-26 19,005,627,49-1,87 -25,0% ----5,625,5821 3-12
20-03-26 19,505,206,99-- -- ----5,205,202 19-1
20-03-26 20,005,786,49-- -- ----5,785,782 3-3
20-03-26 20,50--5,99-- -- --------0 --
20-03-26 21,005,405,50-- -- ----5,405,402 4-3
20-03-26 21,503,785,00-- -- ----3,783,7820 19-1
20-03-26 22,003,814,51-- -- ----3,813,8139 4-3
20-03-26 22,504,674,02-- -- ----4,674,671 27-2
20-03-26 23,002,833,55-- -- ----2,832,832 3-3
20-03-26 23,502,823,07-- -- ----2,822,827 13-2
20-03-26 24,001,972,59-0,62 -23,9% ----2,391,9776 16:53
20-03-26 24,502,052,12-- -- ----2,052,056 4-3
20-03-26 24,60------ -- ---------- --
20-03-26 24,80------ -- ---------- --
20-03-26 25,001,081,69-0,61 -36,1% ----1,081,083 17:06
20-03-26 25,20------ -- ---------- --
20-03-26 25,40------ -- ---------- --
20-03-26 25,500,671,28-0,61 -47,7% ----0,670,67100 17:27
20-03-26 25,60------ -- ---------- --
20-03-26 25,80------ -- ---------- --
20-03-26 26,000,530,93-0,40 -43,0% 0,40--0,850,5379 16:53
20-03-26 26,20------ -- ---------- --
20-03-26 26,40------ -- ---------- --
20-03-26 26,500,450,62-0,17 -27,4% ----0,450,455 5-3
20-03-26 26,60------ -- ---------- --
20-03-26 26,80------ -- ---------- --
20-03-26 27,000,200,40-0,20 -50,0% 0,02--0,280,2013 16:45
20-03-2642827,500,100,25-0,15 -60,0% ------0,1010 17:15
20-03-26 28,000,090,15-0,06 -40,0% --0,310,090,091 5-3
20-03-26 28,500,050,10-- -- ----0,050,051 3-3
20-03-26 29,000,030,06-0,03 -50,0% --0,220,030,0310 5-3
20-03-26 29,500,040,03-- -- ----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--16,50-- -- --------0 --
17-04-26 12,00--14,51-- -- --------0 --
17-04-26 14,00--12,51-- -- --------0 --
17-04-26 16,00--10,52-- -- --------0 --
17-04-26 17,009,509,52-- -- ----9,509,501 4-3
17-04-26 18,00--8,53-- -- --------0 --
17-04-26 19,00--7,53-- -- --------0 --
17-04-26 20,006,426,55-- -- ----6,426,421 4-3
17-04-26 21,00--5,58-- -- --------0 --
17-04-26 21,50--5,10-- -- --------0 --
17-04-26 22,00--4,62-- -- --------0 --
17-04-26 22,504,294,14-- -- ----4,294,291 2-3
17-04-268223,002,853,67-0,80 -21,8% ----3,452,85120 17:23
17-04-26 23,503,003,21-- -- ----3,003,0020 17-2
17-04-26 24,002,102,76-- -- ----2,102,105 3-3
17-04-26 24,501,722,35-0,63 -26,8% ----1,721,725 17:11
17-04-26 25,001,381,95-- -- ----1,381,381 3-3
17-04-26 25,501,031,59-- -- ----1,380,9815 3-3
17-04-26 26,001,081,26-0,18 -14,3% ----1,081,081 5-3
17-04-26 26,501,070,97-- -- ----1,071,071 25-2
17-04-26 27,000,680,74-- -- --2,000,750,5417 4-3
17-04-26 27,500,420,55-0,13 -23,6% ----0,420,423 5-3
17-04-26 28,000,260,40-0,14 -35,0% ----0,260,265 5-3
17-04-26 28,500,470,28-- -- --1,000,470,471 27-2
17-04-2611429,000,200,20-0,10 -50,0% ----0,200,205 2-3
17-04-26 29,500,210,14-- -- ----0,210,211 26-2
17-04-262830,000,070,10-0,05 -50,0% ----0,070,078 5-3
17-04-26 32,000,050,02-- -- ----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--16,52-- -- --------0 --
15-05-26 12,0013,6514,53-- -- ----13,6513,654 3-3
15-05-26 14,00--12,54-- -- --------0 --
15-05-26 16,00--10,57-- -- --------0 --
15-05-26 18,00--8,60-- -- --------0 --
15-05-26 19,00--7,63-- -- --------0 --
15-05-26 20,00--6,67-- -- --------0 --
15-05-26 21,00--5,73-- -- --------0 --
15-05-26 22,00--4,81-- -- --------0 --
15-05-26 22,50--4,37-- -- --------0 --
15-05-26 23,00--3,93-- -- --------0 --
15-05-26 23,50--3,52-- -- --------0 --
15-05-26 24,003,103,12-- -- ----3,103,0520 4-3
15-05-26 24,502,172,74-- -- ----2,172,1615 3-3
15-05-26 25,002,142,39-0,25 -10,5% ----2,142,141 5-3
15-05-26 25,501,672,06-- -- ----1,671,673 4-3
15-05-26 26,001,341,75-- -- ----1,411,3235 3-3
15-05-26 26,501,201,49-- -- ----1,201,202 4-3
15-05-26 27,001,101,25-0,15 -12,0% ----1,101,101 5-3
15-05-26 27,500,911,05-0,14 -13,3% --1,000,910,917 5-3
15-05-26 28,000,560,86-- -- ----0,610,5652 3-3
15-05-26 28,500,750,70-- -- ----0,750,751 25-2
15-05-26 29,000,790,58-- -- --0,620,790,793 27-2
15-05-26 29,500,380,46-- -- ----0,380,381 4-3
15-05-26 30,000,530,38-- -- --0,330,530,532 27-2
15-05-26 32,000,090,15-- -- ----0,100,092 3-3
15-05-26 34,00--0,08-- -- --------0 --
15-05-26 36,00--0,04-- -- --------0 --
15-05-26 38,00--0,02-- -- --------0 --
19-06-26 6,0017,7520,50-2,75 -13,4% ----17,7517,7520 1-9
19-06-26 7,00--19,50-- -- --------0 --
19-06-26 8,00--18,51-- -- --------0 --
19-06-26 9,00--17,51-- -- --------0 --
19-06-26 10,0013,7816,52-2,74 -16,6% ----13,7913,7897 1-9
19-06-26 12,0014,5814,52-- -- ----14,5814,589 10-2
19-06-26 13,00--13,53-- -- --------0 --
19-06-26 14,006,9512,53-5,58 -44,5% ----6,956,953 24-6
19-06-26 15,00--11,54-- -- --------0 --
19-06-26 16,0010,7010,55-- -- ----10,7010,705 2-3
19-06-26 17,006,009,56-3,56 -37,2% ----6,006,002 25-7
19-06-2650818,007,858,58-0,87 -10,1% ----7,857,852 12-1
19-06-26 19,004,757,62-- -- ----4,754,75217 5-1
19-06-26 20,007,506,68-- -- ----7,507,502 10-2
19-06-26 21,005,925,75-- -- ----5,925,9215 19-2
19-06-26 22,004,884,82-- -- ----4,884,881 2-3
19-06-26 23,004,433,97-- -- ----4,434,431 27-2
19-06-26 24,002,423,18-- -- ----2,422,425 3-3
19-06-26 25,002,152,45-0,30 -12,2% ----2,272,155 5-3
19-06-26 26,001,501,84-0,34 -18,5% ----1,501,5010 5-3
19-06-26 27,001,241,34-0,10 -7,5% --2,001,241,241 5-3
19-06-26 28,000,870,95-0,08 -8,4% ----0,870,872 5-3
19-06-26 29,000,500,67-0,17 -25,4% --0,940,500,5045 5-3
19-06-26 30,000,440,45-- -- --1,120,440,444 4-3
19-06-26 32,000,280,22-- -- ----0,280,282 25-2
19-06-26 34,00--0,11-- -- --------0 --
19-06-26 35,000,070,08-- -- ----0,070,071 24-2
19-06-26 40,000,030,03-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
18-09-26 7,00--19,50-- -- --------0 --
18-09-26 8,0016,7218,51-1,79 -9,7% ----16,7216,721 10-11
18-09-26 9,00--17,51-- -- --------0 --
18-09-26 10,00--16,51-- -- --------0 --
18-09-26 12,0010,4514,53-4,08 -28,1% ----10,4510,4563 4-12
18-09-26 14,0012,8012,54-- -- ----12,8012,8010 2-3
18-09-26 16,009,7010,58-- -- ----9,709,706 3-3
18-09-26 17,00--9,60-- -- --------0 --
18-09-26 18,00--8,64-- -- --------0 --
18-09-26 19,00--7,69-- -- --------0 --
18-09-26 20,005,256,77-- -- ----5,255,1520 28-1
18-09-26 21,005,235,87-- -- ----5,235,232 3-3
18-09-26 22,005,105,06-- -- ----5,105,101 2-3
18-09-26 23,004,804,25-- -- ----4,804,801 27-2
18-09-26 24,003,313,54-- -- ----3,313,3120 17-2
18-09-26 25,003,352,91-- -- ----3,353,336 27-2
18-09-26 26,002,252,36-- -- ----2,252,251 4-3
18-09-26 27,001,661,89-0,23 -12,2% ----1,661,666 5-3
18-09-26 28,001,661,51-- -- ----1,661,60311 24-2
18-09-26 29,001,081,19-- -- ----1,081,081 20-2
18-09-26 30,000,730,93-- -- ----0,730,7325 3-3
18-09-26 32,000,520,57-- -- --0,570,520,521 3-3
18-09-26 34,000,410,35-- -- ----0,410,407 26-2
18-09-26 35,000,320,28-- -- --0,520,320,322 26-2
18-09-26 40,000,120,09+0,03 +33,3% ----0,120,121 10-11
18-09-26 45,00--0,03-- -- --------0 --
18-12-26 8,0018,4018,53-- -- ----18,4018,4014 23-2
18-12-26 9,00--17,53-- -- --------0 --
18-12-26 10,0016,4016,53-- -- --18,0016,4016,401 4-3
18-12-26 12,0015,5514,53-- -- ----15,5514,756 10-2
18-12-26 14,0012,4012,58-- -- ----12,4012,401 25-2
18-12-26 15,0011,1511,60-- -- ----11,1511,152 3-3
18-12-26 16,009,7510,60-- -- ----9,759,752 3-3
18-12-26 17,00--9,68-- -- --------0 --
18-12-26 18,008,558,72-- -- ----8,558,551 2-3
18-12-26 19,00--7,82-- -- --------0 --
18-12-26 20,007,216,97-- -- --8,057,217,215 24-2
18-12-2617521,005,406,11-0,72 -11,8% ----5,405,4050 17:15
18-12-26 22,005,705,35-- -- ----5,705,7010 26-2
18-12-26 23,005,104,65-- -- ----5,105,101 12-2
18-12-26 24,003,414,00-0,59 -14,8% --5,003,423,4175 17:28
18-12-26 25,003,073,41-- -- --7,253,073,0710 3-3
18-12-26 26,002,672,90-0,23 -7,9% ----2,672,672 5-3
18-12-26 27,002,772,43-- -- ----2,772,771 27-2
18-12-26 28,001,992,03-- -- ----2,051,9937 4-3
18-12-26 29,001,721,69-- -- --2,001,721,721 24-2
18-12-26 30,001,151,39-0,24 -17,3% ----1,311,1594 17:27
18-12-26 32,000,840,94-0,10 -10,6% ----0,840,842 5-3
18-12-26 34,000,610,63-- -- ----0,610,6135 4-3
18-12-2661035,000,480,52-0,11 -21,2% ----0,480,482 4-3
18-12-26 40,000,200,21-0,01 -4,8% --0,520,200,205 5-3
18-12-26 45,00--0,11-- -- --------0 --
18-12-26 50,000,070,06-- -- ----0,090,073 16-1
18-06-27 10,00--16,53-- -- --------0 --
18-06-27 12,0012,8014,58-- -- ----12,8012,801 28-1
18-06-27 14,0010,3212,61-- -- ----10,3210,321 2-2
18-06-27 16,00--10,73-- -- --------0 --
18-06-27 18,005,658,97-3,32 -37,0% ----5,655,304 4-12
18-06-27 20,007,207,38-- -- ----7,907,203 10-2
18-06-27 22,005,305,95-- -- ----5,355,305 3-3
18-06-27 24,004,704,71-- -- --7,154,704,701 2-3
18-06-27 26,003,663,64-- -- ----3,663,661 2-3
18-06-27 28,002,842,78-- -- ----2,882,8432 24-2
18-06-2740330,002,152,10-0,33 -15,7% ----2,162,1538 24-2
18-06-27 35,001,221,02-- -- ----1,221,2267 10-2
18-06-27 40,000,550,52-- -- ----0,550,551 10-2
18-06-27 45,00--0,28-- -- --------0 --
18-06-27 50,00--0,16-- -- --------0 --
17-12-27 8,0015,5018,53-3,03 -16,4% ----15,5015,501 29-10
17-12-27 10,0016,0316,53-- -- ----16,0316,033 16-2
17-12-27 12,0013,0014,58-- -- ----13,0013,0010 8-1
17-12-271.95814,0012,6012,68-0,87 -6,9% --13,5012,6012,459 18-2
17-12-27 15,0012,2611,73-- -- ----12,2612,261 12-2
17-12-27 16,0011,8510,85-- -- ----11,8511,851 10-2
17-12-27 18,009,609,17-- -- ----9,609,605 27-2
17-12-271.85620,007,157,68-0,70 -9,1% ----7,157,151 17:03
17-12-27 22,006,306,37-0,07 -1,1% ----6,306,303 5-3
17-12-27 24,004,955,19-- -- ----4,954,9520 4-3
17-12-27 25,003,934,66-- -- ----3,933,9310 3-3
17-12-27 26,003,714,17-0,46 -11,0% --5,053,773,704 17:22
17-12-27 28,003,113,37-0,26 -7,7% ----3,203,115 5-3
17-12-27 30,002,572,69-0,12 -4,5% --3,502,572,5726 5-3
17-12-27 35,001,291,50-- -- ----1,291,2910 3-3
17-12-27 40,000,780,87-- -- ----0,840,7811 13-2
17-12-27 45,00--0,52-- -- --------0 --
17-12-27 50,000,290,33-- -- ----0,290,291 3-3
15-12-28 8,0014,6518,50-3,85 -20,8% ----14,6514,653 4-12
15-12-28 10,0015,9016,51-0,61 -3,7% ----16,2515,9089 16:41
15-12-28 12,0011,2014,54-3,34 -23,0% ----11,2010,604 4-12
15-12-28 14,0012,0512,71-0,66 -5,2% ----12,3512,0570 17:15
15-12-28 15,0011,8511,86-- -- ----11,8511,851 24-2
15-12-28 16,008,0011,09-3,09 -27,9% ----8,008,005 4-12
15-12-28 18,009,529,61-- -- ----9,529,525 18-2
15-12-28 20,008,108,31-- -- ----8,108,101 2-3
15-12-28 22,007,307,07-- -- ----7,307,3020 26-2
15-12-28 24,005,866,01-0,15 -2,5% --10,005,865,853 5-3
15-12-28 25,005,395,56-0,17 -3,1% ----5,395,3913 5-3
15-12-28 26,004,775,14-- -- ----4,814,7760 16-2
15-12-28 28,004,314,32-- -- ----4,334,3132 2-3
15-12-28 30,003,463,64-0,18 -4,9% 2,75--3,463,4613 5-3
15-12-28 35,002,412,42-0,01 -0,4% ----2,412,411 5-3
15-12-28 40,001,351,62-0,27 -16,7% --1,851,391,358 17:23
15-12-28 45,00--1,09-- -- --------0 --
15-12-28 50,000,750,74-- -- ----0,750,752 2-3
15-12-28 60,000,300,35-- -- ----0,300,301 7-1
21-12-29 8,0018,2518,50-- -- ----18,2518,255 20-2
21-12-29 10,0015,9516,50-- -- ----15,9515,952 3-3
21-12-29 12,0011,6014,59-2,99 -20,5% ----11,6011,601 10-12
21-12-29 14,009,8512,92-3,07 -23,8% ----9,859,207 4-12
21-12-29 15,0011,3012,09-- -- ----11,3011,301 3-3
21-12-29 16,0011,2511,34-- -- ----11,2511,251 23-2
21-12-29 18,0010,009,98-- -- ----10,0010,001 11-2
21-12-29 20,008,158,75-- -- ----8,158,152 4-3
21-12-29 22,007,807,70-- -- 4,00--7,807,803 24-2
21-12-29 24,006,486,71-0,23 -3,4% ----6,486,481 5-3
21-12-2931326,005,705,84-0,53 -9,1% ----5,705,701 5-3
21-12-29 28,004,775,10-- -- ----4,774,771 4-3
21-12-29 30,003,904,41-- -- ----3,903,905 17-2
21-12-29 35,002,993,17-0,18 -5,7% ----2,992,991 5-3
21-12-29 40,002,202,32-0,12 -5,2% ----2,202,2026 5-3
21-12-29 45,001,331,70-- -- ----1,331,331 24-2
21-12-29 50,001,191,25-0,06 -4,8% ----1,191,195 5-3
21-12-29 60,000,700,71-- -- ----0,700,702 10-2
20-12-30 8,00--18,58-- -- --------0 --
20-12-30 10,0016,0016,66-- -- ----16,0016,002 3-3
20-12-30 14,0012,8513,07-0,22 -1,7% ----12,9012,8529 5-3
20-12-30 16,0012,1511,57-- -- ----12,1512,152 27-2
20-12-30 18,0010,5010,29-- -- ----10,5010,501 11-2
20-12-30 20,009,659,15-- -- ----9,809,659 12-2
20-12-30 22,008,708,15-- -- ----8,708,703 11-2
20-12-30 24,007,857,27-- -- ----7,857,556 10-2
20-12-30 26,006,306,47-- -- ----6,456,303 2-3
20-12-30 28,005,305,73-0,43 -7,5% ----5,305,303 5-3
20-12-30 30,004,825,07-- -- ----4,824,821 17-2
20-12-30 35,003,503,75-- -- ----3,503,501 25-2
20-12-30 40,002,752,83-- -- 1,554,002,752,752 11-2
20-12-30 45,00--2,17-- -- --------0 --
20-12-30 50,001,361,68-- -- ----1,361,362 21-1
20-12-30 60,000,901,01-- -- ----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?