Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 25,3524,68+0,67 +2,7% 25,3824,431.730.11017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 1.632 (1.034 Calls, 598 Puts)
Totaal open interest bij opening 29.064 (14.326 Calls, 14.738 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00--15,68-- -- 16,0516,35----0 --
17-04-26 10,00------ -- ---------- --
17-04-26 10,00------ -- ---------- --
17-04-26 12,00------ -- ---------- --
17-04-26 12,00------ -- ---------- --
17-04-26 14,00------ -- ---------- --
17-04-26 14,00------ -- ---------- --
17-04-26 15,00--9,68-- -- 10,0510,35----0 --
17-04-26 16,00------ -- ---------- --
17-04-26 16,00------ -- ---------- --
17-04-26217,007,607,68-0,08 -1,0% 8,058,357,607,601 17-4
17-04-26 18,00------ -- ---------- --
17-04-26 18,00------ -- ---------- --
17-04-26 19,00------ -- ---------- --
17-04-26 19,00------ -- ---------- --
17-04-26 19,50--5,18-- -- 5,555,80----0 --
17-04-26 20,00------ -- ---------- --
17-04-26 20,00------ -- ---------- --
17-04-261620,504,354,18-- -- 4,604,814,354,3511 15-4
17-04-26 21,00------ -- ---------- --
17-04-26 21,00------ -- ---------- --
17-04-261021,501,423,18-- -- 3,623,801,421,4210 23-3
17-04-26 21,80--2,88-- -- 3,333,49----0 --
17-04-26 22,00------ -- ---------- --
17-04-26 22,00------ -- ---------- --
17-04-26 22,20--2,48-- -- 2,933,08----0 --
17-04-26 22,40--2,28-- -- 2,732,88----0 --
17-04-26 22,50------ -- ---------- --
17-04-26 22,50------ -- ---------- --
17-04-26 22,60--2,08-- -- 2,532,68----0 --
17-04-26222,801,051,88-- -- 2,332,481,051,052 7-4
17-04-26 23,00------ -- ---------- --
17-04-26 23,00------ -- ---------- --
17-04-26 23,20--1,48-- -- 1,932,08----0 --
17-04-26 23,40--1,28-- -- 1,731,88----0 --
17-04-26 23,50------ -- ---------- --
17-04-26 23,50------ -- ---------- --
17-04-26323,600,801,09-- -- 1,531,680,800,803 10-4
17-04-26 23,80--0,90-- -- 1,331,48----0 --
17-04-26 24,00------ -- ---------- --
17-04-26 24,00------ -- ---------- --
17-04-264324,200,440,52-0,08 -15,4% 0,931,080,440,442 17-4
17-04-262624,400,850,35+0,50 +142,9% 0,730,880,850,852 17-4
17-04-26 24,50------ -- ---------- --
17-04-26 24,50------ -- ---------- --
17-04-2634924,600,120,21-0,09 -42,9% 0,530,680,120,1210 17-4
17-04-26 24,80--0,11-- -- 0,330,48----0 --
17-04-26 25,00------ -- ---------- --
17-04-26 25,00------ -- ---------- --
17-04-26125,200,090,04+0,05 +125,0% --0,150,090,091 17-4
17-04-26 25,40--0,02-- -- --0,05----0 --
17-04-26 25,50------ -- ---------- --
17-04-26 25,50------ -- ---------- --
17-04-26 25,60--0,01-- -- --------0 --
17-04-26 26,00------ -- ---------- --
17-04-26 26,00------ -- ---------- --
17-04-26 26,50------ -- ---------- --
17-04-26 26,50------ -- ---------- --
17-04-26 27,00------ -- ---------- --
17-04-26 27,00------ -- ---------- --
17-04-26 27,50------ -- ---------- --
17-04-26 27,50------ -- ---------- --
17-04-26 28,00------ -- ---------- --
17-04-26 28,00------ -- ---------- --
17-04-261528,500,020,01-- -- ----0,020,023 26-3
17-04-26 29,00------ -- ---------- --
17-04-26 29,00------ -- ---------- --
17-04-26629,500,210,01-- -- ----0,210,211 26-2
17-04-26 30,00------ -- ---------- --
17-04-26 30,00------ -- ---------- --
17-04-26 32,00------ -- ---------- --
17-04-26 32,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 36,00------ -- ---------- --
17-04-26 36,00------ -- ---------- --
17-04-26 38,00--0,01-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
15-05-26 9,00--15,69-- -- --------0 --
15-05-26 10,00--14,70-- -- --------0 --
15-05-26412,0013,6512,70+0,67 +5,3% ----13,6513,654 3-3
15-05-26 14,00--10,70-- -- --------0 --
15-05-26 15,00--9,70-- -- --------0 --
15-05-26 16,00--8,71-- -- --------0 --
15-05-26 17,00--7,71-- -- --------0 --
15-05-26 18,00--6,73-- -- --------0 --
15-05-26 19,004,635,75-- -- ----4,634,6310 19-3
15-05-26 19,50--5,28-- -- --------0 --
15-05-26 20,005,324,80+0,52 +10,8% ----5,325,321 17-4
15-05-26 20,502,494,32-- -- ----2,492,498 23-3
15-05-26 21,003,073,84-- -- ----3,073,073 9-4
15-05-26 21,502,333,37-- -- ----2,332,332 7-4
15-05-26 22,001,992,92-- -- ----1,991,995 7-4
15-05-26 22,502,352,50-- -- ----2,352,3524 14-4
15-05-26 23,002,162,09-- -- ----2,162,1624 16-4
15-05-264023,501,761,71+0,49 +28,7% ----1,761,767 16-4
15-05-26 24,001,711,35+0,36 +26,7% --2,001,711,2961 17-4
15-05-26 24,501,431,05+0,38 +36,2% ----1,431,3347 17-4
15-05-26 25,001,080,81+0,27 +33,3% ----1,120,7763 17-4
15-05-26 25,500,830,59+0,24 +40,7% ----0,830,5248 17-4
15-05-26 26,000,600,43+0,17 +39,5% 0,10--0,630,39112 17-4
15-05-26 26,500,400,29+0,11 +37,9% ----0,410,3453 17-4
15-05-26 27,000,310,20+0,11 +55,0% --0,360,310,1749 17-4
15-05-26 27,500,180,13+0,05 +38,5% ----0,180,115 17-4
15-05-26 28,000,150,09+0,06 +66,7% ----0,150,1550 17-4
15-05-26 28,500,060,06-- -- ----0,060,0520 14-4
15-05-26 29,000,050,04-- -- ----0,050,0510 8-4
15-05-26 29,500,380,03-- -- ----0,380,381 4-3
15-05-26 30,000,230,02-- -- ----0,230,205 10-3
15-05-26232,000,090,01-- -- ----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 6,0017,7518,69-0,94 -5,0% ----17,7517,7520 1-9
19-06-26 7,00--17,69-- -- --------0 --
19-06-26 8,00--16,69-- -- --------0 --
19-06-26 9,00--15,69-- -- --------0 --
19-06-26 10,0013,7814,70-0,92 -6,3% ----13,7913,7897 1-9
19-06-26 12,0014,5812,70-- -- ----14,5814,589 10-2
19-06-26 13,00--11,70-- -- --------0 --
19-06-26 14,009,5510,70-- -- ----9,559,5510 30-3
19-06-26 15,00--9,71-- -- --------0 --
19-06-26 16,007,598,71-- -- ----7,597,5910 30-3
19-06-26 17,006,007,73-1,73 -22,4% ----6,006,002 25-7
19-06-26 18,005,956,75-- -- ----5,955,953 25-3
19-06-2624519,004,745,75+0,67 +11,7% ----4,744,741 1-4
19-06-26 19,50--5,28-- -- --------0 --
19-06-26 20,005,394,80+0,59 +12,3% ----5,395,391 17-4
19-06-26 20,502,564,33-- -- ----2,582,5619 23-3
19-06-26 21,002,883,87-- -- ----2,882,885 19-3
19-06-26 21,502,553,41-- -- ----2,552,5540 1-4
19-06-26 22,002,822,97-0,15 -5,1% ----2,822,821 17-4
19-06-26 22,501,902,54-- -- ----1,901,9010 1-4
19-06-26 23,002,642,15+0,49 +22,8% ----2,642,6422 17-4
19-06-26 23,501,771,78-0,01 -0,6% ----1,791,7067 17-4
19-06-26 24,001,821,43+0,39 +27,3% ----1,821,4437 17-4
19-06-26 24,501,151,14-- -- ----1,151,151 16-4
19-06-26 25,001,100,90+0,20 +22,2% ----1,100,849 17-4
19-06-26 25,500,660,68-0,02 -2,9% --1,500,660,6413 17-4
19-06-26 26,000,700,53+0,17 +32,1% 0,10--0,700,505 17-4
19-06-26 26,500,370,39-0,02 -5,1% ----0,370,376 17-4
19-06-26 27,000,380,29+0,09 +31,0% --0,560,380,2713 17-4
19-06-26 27,500,250,21+0,04 +19,0% ----0,250,252 17-4
19-06-26 28,000,150,150,00 0,0% 0,03--0,150,151 17-4
19-06-26 29,000,120,08+0,04 +50,0% ----0,120,083 17-4
19-06-26 30,000,060,05-- -- ----0,060,0614 14-4
19-06-26 32,000,280,01-- -- ----0,280,282 25-2
19-06-26 34,00--0,01-- -- --------0 --
19-06-2610435,000,070,01-- -- ----0,070,071 24-2
19-06-261.13140,000,030,02-- -- ----0,030,031 7-1
19-06-26 45,00--0,01-- -- --------0 --
17-07-26 10,00------ -- ---------- --
17-07-26 12,00------ -- ---------- --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00------ -- ---------- --
17-07-26 17,00------ -- ---------- --
17-07-26 18,00------ -- ---------- --
17-07-26 19,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
17-07-26 21,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 22,50------ -- ---------- --
17-07-26 23,00------ -- ---------- --
17-07-26 23,50------ -- ---------- --
17-07-26 24,00------ -- ---------- --
17-07-26 24,50------ -- ---------- --
17-07-26 25,00------ -- ---------- --
17-07-26 25,50------ -- ---------- --
17-07-26 26,00------ -- ---------- --
17-07-26 26,50------ -- ---------- --
17-07-26 27,00------ -- ---------- --
17-07-26 27,50------ -- ---------- --
17-07-26 28,00------ -- ---------- --
17-07-26 29,00------ -- ---------- --
17-07-26 30,00------ -- ---------- --
17-07-26 32,00------ -- ---------- --
17-07-26 34,00------ -- ---------- --
18-09-26 7,00--17,69-- -- --------0 --
18-09-26 8,0016,7216,69+0,03 +0,2% ----16,7216,721 10-11
18-09-26 9,00--15,70-- -- --------0 --
18-09-26 10,00--14,70-- -- --------0 --
18-09-266312,0010,4512,70+0,67 +5,3% ----10,4510,4563 4-12
18-09-26 14,0012,8010,71-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,74-- -- ----9,709,706 3-3
18-09-26 17,00--7,77-- -- --------0 --
18-09-26 18,00--6,80-- -- --------0 --
18-09-26 19,00--5,86-- -- --------0 --
18-09-26 20,004,294,92-- -- ----4,294,1011 1-4
18-09-262521,002,504,09+0,55 +13,4% ----2,502,509 23-3
18-09-26 22,003,163,28-- -- ----3,163,161 14-4
18-09-26 23,003,002,59+0,41 +15,8% ----3,002,562 17-4
18-09-26 24,001,842,01-- -- ----1,841,842 8-4
18-09-26 25,001,621,52-- -- ----1,621,564 16-4
18-09-2634426,001,171,13+0,25 +22,1% ----1,171,1710 16-4
18-09-26 27,000,990,83+0,16 +19,3% ----0,990,805 17-4
18-09-26 28,000,640,61-- -- --0,770,640,625 16-4
18-09-26 29,000,390,44-- -- ----0,390,387 10-4
18-09-2629830,000,320,31+0,07 +22,6% ----0,320,3210 16-4
18-09-26 32,000,190,16-- -- ----0,190,191 25-3
18-09-26 34,000,120,09-- -- ----0,120,121 8-4
18-09-26 35,000,080,07-- -- ----0,080,0758 14-4
18-09-26 40,000,120,02+0,10 +500,0% ----0,120,121 10-11
18-09-26 45,00--0,01-- -- --------0 --
18-12-26 8,0018,4016,70-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,70-- -- --------0 --
18-12-26 10,0015,6514,70-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,71-- -- ----15,5514,756 10-2
18-12-26 14,009,3010,73-- -- ----9,309,301 20-3
18-12-26 15,0010,389,75+0,63 +6,5% ----10,3810,3840 17-4
18-12-26 16,007,308,75-- -- ----7,307,202 20-3
18-12-26 17,00--7,81-- -- --------0 --
18-12-26 18,007,506,91+0,59 +8,5% --10,507,507,505 17-4
18-12-26 19,00--6,01-- -- --------0 --
18-12-26 20,005,205,19-- -- ----5,205,2021 16-4
18-12-26 21,004,864,43+0,43 +9,7% ----4,864,8625 17-4
18-12-26 22,004,183,73+0,45 +12,1% ----4,184,1840 17-4
18-12-26 23,002,903,10-- -- ----2,902,903 8-4
18-12-26 24,002,772,56+0,21 +8,2% ----2,772,7525 17-4
18-12-263.33425,002,352,09+0,30 +14,4% --7,252,352,352 17-4
18-12-263.31626,001,901,68+0,27 +16,1% ----1,901,902 17-4
18-12-26 27,001,551,34+0,21 +15,7% ----1,551,5216 17-4
18-12-261.58128,001,101,06+0,18 +17,0% ----1,101,1042 15-4
18-12-26 29,000,730,83-- -- ----0,730,732 9-4
18-12-26 30,000,750,64+0,11 +17,2% ----0,750,6257 17-4
18-12-26 32,000,400,39-- -- ----0,400,401 16-4
18-12-26 34,000,260,24-- -- ----0,260,261 14-4
18-12-26 35,000,200,20-- -- --0,450,200,201 8-4
18-12-26 40,000,080,07-- -- ----0,080,081 13-4
18-12-26 45,00--0,02-- -- --------0 --
18-12-2670450,000,010,02-- -- ----0,010,011 9-4
19-03-27 8,00--16,69-- -- --------0 --
19-03-27 9,00--15,69-- -- --------0 --
19-03-27 10,00--14,70-- -- --------0 --
19-03-27 12,00--12,72-- -- --------0 --
19-03-27 14,00--10,72-- -- --------0 --
19-03-27 16,00--8,85-- -- --------0 --
19-03-27 17,00--7,96-- -- --------0 --
19-03-27 18,00--7,11-- -- --------0 --
19-03-27 19,00--6,32-- -- --------0 --
19-03-27 20,00--5,55-- -- --------0 --
19-03-27 21,004,304,85-- -- ----4,304,301 1-4
19-03-27 22,003,674,21-- -- ----3,673,6710 30-3
19-03-27 23,002,913,60-- -- ----2,912,911 2-4
19-03-27 24,00--3,06-- -- --------0 --
19-03-27 25,002,402,58-- -- ----2,402,402 8-4
19-03-27 26,00--2,16-- -- --------0 --
19-03-27 27,002,021,80+0,22 +12,2% ----2,022,0215 17-4
19-03-27 28,001,371,50-- -- ----1,371,372 8-4
19-03-27 29,00--1,23-- -- --------0 --
19-03-27 30,001,001,00-- -- ----1,001,001 16-4
19-03-27 35,000,400,37-- -- ----0,400,401 15-4
19-03-27 40,000,170,16-- -- ----0,170,171 14-4
18-06-27 10,00--14,70-- -- --------0 --
18-06-27 12,0012,8012,73-- -- ----12,8012,801 28-1
18-06-27 14,009,7110,78-- -- ----9,719,713 30-3
18-06-27 16,006,808,96-- -- ----6,806,802 23-3
18-06-27 18,006,757,29-- -- ----6,806,756 8-4
18-06-27 20,005,355,80-- -- ----5,355,353 8-4
18-06-27 22,004,114,48-- -- ----4,114,115 13-4
18-06-27 24,002,813,37-- -- ----2,812,8110 7-4
18-06-27 26,002,722,48+0,24 +9,7% ----2,722,7240 17-4
18-06-27 28,001,851,80-- -- ----1,851,8511 14-4
18-06-27 30,001,291,27-- -- ----1,291,296 15-4
18-06-27 35,000,440,55-- -- ----0,440,441 8-4
18-06-27 40,000,250,26-0,01 -3,8% ----0,250,2510 17-4
18-06-27 45,00--0,13-- -- --------0 --
18-06-27 50,00--0,07-- -- --------0 --
17-12-27 8,0015,5016,69-- -- ----15,5015,501 25-3
17-12-27 10,0016,0314,70-- -- ----16,0316,033 16-2
17-12-27 12,0013,0012,73-- -- ----13,0013,0010 8-1
17-12-27 14,009,6010,85-- -- ----9,709,602 19-3
17-12-27 15,009,959,98-0,03 -0,3% ----9,959,9510 17-4
17-12-27 16,008,009,11-- -- ----8,008,001 19-3
17-12-27 18,007,557,54-- -- ----7,557,502 14-4
17-12-27 20,006,556,15+0,40 +6,5% ----6,556,551 17-4
17-12-27 22,004,754,94-- -- ----4,754,752 13-4
17-12-27 24,003,503,89-- -- ----3,503,507 13-4
17-12-27 25,003,753,45+0,30 +8,7% ----3,753,752 17-4
17-12-27 26,002,863,05-- -- ----2,862,862 14-4
17-12-27 28,002,612,35+0,26 +11,1% ----2,612,512 17-4
17-12-27 30,001,731,80-- -- --3,501,731,735 8-4
17-12-2710835,000,930,94+0,11 +11,7% ----0,930,9310 17-4
17-12-27 40,000,480,50-- -- ----0,480,481 8-4
17-12-27 45,00--0,29-- -- --------0 --
17-12-275550,000,200,190,00 0,0% ----0,200,202 10-4
15-12-28 8,0014,6516,72-2,07 -12,4% ----14,6514,653 4-12
15-12-28 10,0014,6614,70-- -- ----14,6614,6621 12-3
15-12-28 12,0011,2012,76-1,56 -12,2% ----11,2010,604 4-12
15-12-28 14,0010,5211,08-- -- ----10,5210,4750 9-4
15-12-281.01915,009,8110,29+0,57 +5,5% ----9,819,8119 13-4
15-12-28 16,008,009,51-1,51 -15,9% ----8,008,005 4-12
15-12-28 18,009,528,14-- -- ----9,529,525 18-2
15-12-28 20,006,456,90-- -- ----6,456,4519 13-4
15-12-28 22,005,155,78-- -- ----5,155,064 7-4
15-12-28 24,004,184,82-- -- --10,004,184,156 19-3
15-12-28 25,004,184,41-- -- ----4,184,0447 26-3
15-12-28 26,003,574,01-- -- 2,90--3,573,5539 7-4
15-12-28 28,003,483,30+0,18 +5,5% ----3,483,403 17-4
15-12-28 30,002,802,73-- -- ----2,802,805 14-4
15-12-28 35,001,701,72-- -- ----1,701,701 14-4
15-12-28 40,001,151,11-- -- ----1,151,151 16-4
15-12-28 45,000,760,74+0,02 +2,7% ----0,760,7610 17-4
15-12-28 50,000,540,50-- -- ----0,540,541 10-4
15-12-28 60,000,300,23-- -- ----0,300,301 7-1
21-12-29 8,0017,5016,69-- -- ----17,5017,501 10-3
21-12-294910,0015,9514,69+0,67 +4,6% ----15,9515,952 3-3
21-12-29 12,0011,6012,76-1,16 -9,1% ----11,6011,601 10-12
21-12-29 14,009,8511,19-1,34 -12,0% ----9,859,207 4-12
21-12-29 15,0010,6510,47-- -- ----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 20,006,607,42-- -- ----6,606,603 7-4
21-12-29 22,004,806,43-- -- ----4,804,801 23-3
21-12-29 24,005,685,56-- -- ----6,005,683 16-4
21-12-29 26,004,004,78-- -- ----4,004,001 7-4
21-12-291.38028,003,564,09+0,36 +8,8% ----3,563,5620 2-4
21-12-29 30,003,123,50-- -- ----3,123,121 8-4
21-12-29 35,001,872,43-- -- ----1,941,873 23-3
21-12-29 40,001,741,71+0,03 +1,8% ----1,741,744 17-4
21-12-29 45,001,241,24-- -- ----1,321,244 14-4
21-12-29 50,001,190,91-- -- ----1,191,195 5-3
21-12-29 60,000,480,51-- -- ----0,480,4830 24-3
20-12-30 8,0017,0016,69+0,31 +1,9% ----17,0017,003 17-4
20-12-30 10,0014,9014,70+0,20 +1,4% ----14,9014,9010 17-4
20-12-30 14,0012,8511,30-- -- ----12,9012,8529 5-3
20-12-30 16,0012,1510,09-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,90-- -- ----10,5010,501 11-2
20-12-30 20,008,007,90-- -- ----8,008,002 16-4
20-12-30 22,008,706,98-- -- ----8,708,703 11-2
20-12-30 24,005,856,18-- -- ----5,855,7555 27-3
20-12-30 26,004,805,44-- -- ----4,804,801 31-3
20-12-30 28,005,304,75-- -- ----5,305,303 5-3
20-12-305130,004,004,13+0,33 +8,0% ----4,004,0010 17-4
20-12-30 35,002,713,03-- -- ----2,712,7111 2-4
20-12-30 40,002,752,26-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,73-- -- ----1,801,801 6-3
20-12-30 50,001,121,34-- -- ----1,121,125 23-3
20-12-30 60,000,900,84-- -- ----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?