Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,5624,09-0,53 -2,2% 23,8223,54130.35109:59

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 7.729 (707 Calls, 7.022 Puts)
Totaal open interest bij opening 19.858 (15.360 Calls, 4.498 Puts)
Call / Put ratio 0,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 5,00--19,58-- -- --------0 --
20-03-26 6,00--18,58-- -- --------0 --
20-03-26 7,00--17,58-- -- --------0 --
20-03-26 8,00--16,58-- -- --------0 --
20-03-26 9,00--15,58-- -- --------0 --
20-03-26 10,0013,2014,58-1,38 -9,5% ----13,2013,201 5-12
20-03-26 12,0010,3012,58-2,28 -18,1% ----10,3010,302 24-7
20-03-26 13,00--11,58-- -- --------0 --
20-03-26 14,0010,1410,58-- -- ----10,1410,141 2-2
20-03-26 15,0010,909,58-- -- ----10,9010,901 16-1
20-03-26 16,007,808,58-0,78 -9,1% ----8,057,802 28-10
20-03-26 17,00--7,58-- -- --------0 --
20-03-262018,005,506,58-0,49 -7,4% ----5,505,5010 9-12
20-03-26 19,005,625,58+0,04 +0,7% ----5,625,5821 3-12
20-03-26 19,504,905,08-- -- ----4,904,903 9-3
20-03-26 20,005,284,58-- -- ----5,285,283 10-3
20-03-26 20,50--4,08-- -- --------0 --
20-03-26 21,003,643,58-- -- ----3,643,643 11-3
20-03-26 21,503,783,09-- -- ----3,783,7820 19-1
20-03-26 22,002,422,59-0,17 -6,6% ----2,572,4214 13:43
20-03-26 22,502,252,10-- -- ----2,252,2520 9-3
20-03-26 22,60------ -- ---------- --
20-03-26 22,80------ -- ---------- --
20-03-26 23,001,631,62+0,01 +0,6% ----1,631,633 18-3
20-03-26 23,20--1,43-- -- --------0 --
20-03-26 23,40--1,24-- -- --------0 --
20-03-26 23,500,991,15-0,16 -13,9% ----0,990,997 13:12
20-03-26 23,60--1,05-- -- --------0 --
20-03-26 23,80--0,88-- -- --------0 --
20-03-26 24,000,300,70-0,40 -57,1% ----0,320,29136 17:03
20-03-26 24,20--0,56-- -- --------0 --
20-03-26 24,40--0,42-- -- --------0 --
20-03-26 24,500,110,36-0,25 -69,4% ----0,200,0921 16:02
20-03-26 24,600,130,31-0,18 -58,1% ----0,130,1310 14:35
20-03-26 24,800,050,21-0,16 -76,2% ----0,190,058 16:14
20-03-26 25,000,050,14-0,09 -64,3% ----0,130,0478 14:57
20-03-26 25,200,070,10-0,03 -30,0% ----0,070,0725 18-3
20-03-26 25,400,060,07-- -- ----0,100,0636 17-3
20-03-26 25,500,020,06-0,04 -66,7% ----0,020,0211 14:30
20-03-263725,600,050,05-0,04 -80,0% ----0,050,0510 17-3
20-03-26 25,80--0,03-- -- --------0 --
20-03-263.73326,000,010,02-0,01 -50,0% ----0,010,011 15:42
20-03-26 26,20--0,01-- -- --------0 --
20-03-26 26,40--0,01-- -- --------0 --
20-03-2637226,500,010,010,00 0,0% ----0,010,012 12:06
20-03-26 26,60--0,01-- -- --------0 --
20-03-26 26,80--0,02-- -- --------0 --
20-03-261.08027,000,020,01+0,01 +100,0% ----0,020,025 18-3
20-03-2642627,500,020,01-- -- ----0,020,022 13-3
20-03-261.05928,000,010,010,00 0,0% ----0,010,011 17-3
20-03-267628,500,050,01-- -- ----0,050,051 3-3
20-03-262.16929,000,010,010,00 0,0% --0,220,010,012 18-3
20-03-261429,500,040,01-- -- ----0,040,044 2-3
20-03-261.13330,000,010,010,00 0,0% ----0,010,011 16-3
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 9,00------ -- ---------- --
17-04-26 10,00--14,63-- -- --------0 --
17-04-26 12,00--12,64-- -- --------0 --
17-04-26 14,00--10,64-- -- --------0 --
17-04-26 16,00--8,64-- -- --------0 --
17-04-26 17,009,507,64-- -- ----9,509,501 4-3
17-04-26 18,00--6,65-- -- --------0 --
17-04-26 19,00--5,66-- -- --------0 --
17-04-26 20,005,334,69-- -- ----5,335,333 10-3
17-04-26 21,003,763,71-- -- ----3,763,763 11-3
17-04-26 21,50--3,23-- -- --------0 --
17-04-26 22,00--2,76-- -- --------0 --
17-04-26 22,504,292,32-- -- ----4,294,291 2-3
17-04-26 23,001,961,90-- -- ----1,961,965 17-3
17-04-26 23,501,391,52-0,13 -8,6% ----1,391,397 13:12
17-04-265924,001,021,16-0,29 -25,0% ----1,151,0212 13:19
17-04-26 24,500,620,87-0,25 -28,7% ----0,670,6024 16:06
17-04-26 25,000,410,62-0,21 -33,9% ----0,650,4061 16:28
17-04-26 25,500,450,41-- -- --0,420,500,38176 17-3
17-04-26 26,000,170,28-0,11 -39,3% 0,05--0,200,1732 15:31
17-04-2619626,500,180,18-0,07 -38,9% ----0,180,1815 16-3
17-04-26 27,000,100,11-0,01 -9,1% --2,000,100,102 12:24
17-04-26 27,500,050,07-0,02 -28,6% ----0,080,0510 16:46
17-04-26 28,000,040,05-0,01 -20,0% ----0,050,048 13:04
17-04-26 28,500,030,03-- -- ----0,030,031 16-3
17-04-26 29,000,040,02-- -- ----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------ -- ---------- --
15-05-26 10,00--14,62-- -- --------0 --
15-05-26 12,0013,6512,63-- -- ----13,6513,654 3-3
15-05-26 14,00--10,65-- -- --------0 --
15-05-26 16,00--8,67-- -- --------0 --
15-05-26 17,00--7,69-- -- --------0 --
15-05-26 18,00--6,72-- -- --------0 --
15-05-26 19,00--5,76-- -- --------0 --
15-05-26 20,004,284,83-0,55 -11,4% ----4,284,2820 15:46
15-05-26 21,003,963,94-- -- ----3,963,9620 12-3
15-05-26 21,50--3,48-- -- --------0 --
15-05-26 22,00--3,08-- -- --------0 --
15-05-26 22,502,562,68-- -- ----2,562,563 17-3
15-05-26 23,002,522,32-- -- ----2,522,5220 12-3
15-05-26 23,501,801,97-- -- ----1,801,801 16-3
15-05-26 24,001,681,66-- -- ----1,681,612 13-3
15-05-26 24,501,341,38-- -- ----1,351,34122 16-3
15-05-26 25,001,091,13-- -- ----1,091,091 17-3
15-05-26 25,500,910,91-- -- ----0,910,913 13-3
15-05-26 26,000,770,73-- -- --0,900,800,70113 17-3
15-05-26 26,500,550,58-- -- ----0,560,552 16-3
15-05-26 27,000,510,47-- -- ----0,510,515 17-3
15-05-26 27,500,390,36-- -- ----0,390,3910 13-3
15-05-26 28,000,310,28-- -- --0,430,310,315 17-3
15-05-26 28,500,220,22-- -- ----0,220,221 17-3
15-05-26 29,000,190,17-- -- --0,620,190,1915 13-3
15-05-26 29,500,380,13-- -- ----0,380,381 4-3
15-05-26 30,000,230,11-- -- ----0,230,205 10-3
15-05-26 32,000,090,03-- -- ----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 6,0017,7518,60-0,85 -4,6% ----17,7517,7520 1-9
19-06-26 7,00--17,61-- -- --------0 --
19-06-26 8,00--16,61-- -- --------0 --
19-06-26 9,00--15,61-- -- --------0 --
19-06-26 10,0013,7814,62-0,84 -5,7% ----13,7913,7897 1-9
19-06-26 12,0014,5812,63-- -- ----14,5814,589 10-2
19-06-26 13,00--11,63-- -- --------0 --
19-06-26 14,006,9510,64-3,69 -34,7% ----6,956,953 24-6
19-06-26 15,00--9,65-- -- --------0 --
19-06-26 16,0010,708,67-- -- ----10,7010,705 2-3
19-06-26 17,006,007,70-1,70 -22,1% ----6,006,002 25-7
19-06-26 18,006,606,74-- -- ----6,606,6010 9-3
19-06-26 19,004,755,79-- -- ----4,754,75217 5-1
19-06-26 20,007,504,85-- -- ----7,507,502 10-2
19-06-26 21,005,923,97-- -- ----5,925,9215 19-2
19-06-26 22,002,823,13-- -- ----2,822,821 16-3
19-06-26 23,002,352,39-0,04 -1,7% ----2,352,356 12:35
19-06-261.44824,001,631,76-0,29 -16,5% ----1,631,635 17-3
19-06-26 25,001,161,24-0,08 -6,5% ----1,161,1617 13:03
19-06-26 26,000,840,86-0,02 -2,3% ----0,840,841 12:06
19-06-26 27,000,540,58-- -- --0,560,540,537 16-3
19-06-26 28,000,330,38-0,05 -13,2% ----0,350,3326 15:31
19-06-26 29,000,210,25-0,04 -16,0% ----0,210,2120 15:31
19-06-26 30,000,150,18-0,03 -16,7% --1,120,150,154 13:22
19-06-26 32,000,280,08-- -- ----0,280,282 25-2
19-06-26 34,00--0,03-- -- --------0 --
19-06-26 35,000,070,02-- -- ----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--17,61-- -- --------0 --
18-09-26 8,0016,7216,61-0,49 -3,0% ----16,7216,721 10-11
18-09-26 9,00--15,62-- -- --------0 --
18-09-26 10,00--14,62-- -- --------0 --
18-09-26 12,0010,4512,63-2,18 -17,3% ----10,4510,4563 4-12
18-09-26 14,0012,8010,66-- -- ----12,8012,8010 2-3
18-09-26 16,009,708,70-- -- ----9,709,706 3-3
18-09-26 17,00--7,74-- -- --------0 --
18-09-26 18,00--6,81-- -- --------0 --
18-09-26 19,00--5,89-- -- --------0 --
18-09-26 20,004,905,04-- -- ----4,904,908 13-3
18-09-26 21,005,234,21-- -- ----5,235,232 3-3
18-09-26 22,005,103,48-- -- ----5,105,101 2-3
18-09-26 23,002,692,82-0,13 -4,6% ----2,692,698 13:43
18-09-26 24,002,002,26-0,26 -11,5% ----2,002,0010 15:14
18-09-26 25,001,781,77+0,01 +0,6% --2,501,781,781 18-3
18-09-26 26,001,321,39-- -- ----1,321,322 16-3
18-09-26 27,001,061,07-- -- ----1,061,061 16-3
18-09-26 28,000,890,83-- -- ----0,890,895 9-3
18-09-26 29,000,620,64-- -- ----0,620,621 17-3
18-09-26 30,000,550,49-- -- ----0,550,551 11-3
18-09-26832,000,330,28-0,03 -10,7% --0,570,330,331 11-3
18-09-26 34,000,160,17-- -- ----0,160,161 16-3
18-09-26 35,000,320,14-- -- --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 8,0018,4016,61-- -- ----18,4018,4014 23-2
18-12-26 9,00--15,63-- -- --------0 --
18-12-26 10,0015,6514,63-- -- ----15,6515,504 10-3
18-12-26 12,0015,5512,66-- -- ----15,5514,756 10-2
18-12-26 14,0012,4010,68-- -- ----12,4012,401 25-2
18-12-26 15,0011,159,71-- -- ----11,1511,152 3-3
18-12-26 16,009,758,76-- -- ----9,759,752 3-3
18-12-26 17,00--7,84-- -- --------0 --
18-12-26 18,008,556,96-- -- ----8,558,551 2-3
18-12-26 19,00--6,11-- -- --------0 --
18-12-26 20,005,205,31-- -- --8,055,205,203 12-3
18-12-26 21,005,404,57-- -- ----5,405,4050 5-3
18-12-26 22,005,703,91-- -- ----5,705,7010 26-2
18-12-26 23,003,083,31-0,23 -6,9% ----3,083,084 16:08
18-12-26 24,002,712,78-- -- 2,00--2,712,5822 16-3
18-12-26 25,002,052,31-0,26 -11,3% --7,252,052,055 16:42
18-12-26 26,001,911,91-- -- ----1,911,912 17-3
18-12-26 27,001,391,57-0,18 -11,5% ----1,531,3922 15:59
18-12-26 28,001,201,28-0,08 -6,3% ----1,201,205 14:06
18-12-26 29,001,071,02-- -- ----1,071,0710 13-3
18-12-26 30,000,740,83-0,09 -10,8% ----0,830,7462 15:35
18-12-26 32,000,550,54-- -- ----0,550,551 17-3
18-12-26 34,000,350,36-- -- ----0,350,3525 17-3
18-12-26 35,000,290,30-- -- ----0,300,296 17-3
18-12-26 40,000,140,12-- -- --0,520,140,141 11-3
18-12-26 45,00--0,06-- -- --------0 --
18-12-26 50,000,070,02-- -- ----0,090,073 16-1
18-06-27 10,00--14,63-- -- --------0 --
18-06-27 12,0012,8012,69-- -- ----12,8012,801 28-1
18-06-27 14,0010,3210,76-- -- ----10,3210,321 2-2
18-06-27 16,00--8,99-- -- --------0 --
18-06-27 18,007,607,31-- -- ----7,607,603 12-3
18-06-27 20,005,405,84-0,44 -7,5% ----5,405,402 15:43
18-06-27 22,005,304,60-- -- ----5,355,305 3-3
18-06-27 24,003,503,54-- -- --7,153,503,50100 13-3
18-06-27 26,002,752,65-- -- ----2,752,745 17-3
18-06-27 28,001,961,97-0,01 -0,5% ----1,961,963 18-3
18-06-27 30,001,521,46-- -- ----1,521,521 9-3
18-06-2716935,000,660,69-0,07 -10,1% ----0,670,6615 13-3
18-06-27 40,000,550,35-- -- ----0,550,551 10-2
18-06-27 45,00--0,19-- -- --------0 --
18-06-27 50,00--0,11-- -- --------0 --
17-12-27 8,0016,6516,63-- -- ----16,6516,651 12-3
17-12-275310,0016,0314,66-0,49 -3,3% ----16,0316,033 16-2
17-12-27 12,0013,0012,74-- -- ----13,0013,0010 8-1
17-12-27 14,0010,7710,84-- -- ----10,7710,72330 13-3
17-12-27 15,009,709,99-- -- ----9,709,701 16-3
17-12-2727316,0011,859,14-0,45 -4,9% ----11,8511,851 10-2
17-12-27 18,007,607,61-- -- ----7,607,6010 9-3
17-12-27 20,006,206,26-- -- ----6,256,202 13-3
17-12-27 22,006,305,04-- -- ----6,306,303 5-3
17-12-27 24,003,754,02-0,27 -6,7% ----4,213,753 16:19
17-12-27 25,003,403,58-- -- ----3,403,4020 17-3
17-12-27 26,003,293,19-- -- ----3,293,292 12-3
17-12-27 28,002,372,51-- -- ----2,502,374 16-3
17-12-27 30,001,971,970,00 0,0% --3,501,971,976 18-3
17-12-27 35,001,031,09-- -- ----1,081,032 13-3
17-12-27 40,000,780,63-- -- ----0,840,7811 13-2
17-12-27 45,00--0,38-- -- --------0 --
17-12-27 50,000,290,24-- -- --0,290,290,291 3-3
15-12-28 8,0014,6516,61-1,96 -11,8% ----14,6514,653 4-12
15-12-28 10,0014,6614,62-- -- ----14,6614,6621 12-3
15-12-28212,0011,2012,67-0,49 -3,9% ----11,2010,604 4-12
15-12-28 14,0011,0710,95-- -- ----11,0711,07500 17-3
15-12-28 15,009,9010,26-- -- ----9,909,9012 9-3
15-12-28 16,008,009,46-1,46 -15,4% ----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 22,005,655,79-- -- ----5,655,652 16-3
15-12-28 24,005,104,90-- -- --10,005,105,107 6-3
15-12-28 25,004,604,47-- -- ----4,604,601 9-3
15-12-28 26,004,774,03-- -- ----4,814,7760 16-2
15-12-28 28,003,303,39-- -- ----3,303,302 17-3
15-12-28 30,002,852,84-- -- 2,503,902,852,853 12-3
15-12-28 35,002,411,85-- -- ----2,412,411 5-3
15-12-28 40,001,201,22-- -- ----1,201,2010 13-3
15-12-28 45,00--0,84-- -- --------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 8,0017,5016,61-- -- ----17,5017,501 10-3
21-12-29 10,0015,9514,62-- -- ----15,9515,952 3-3
21-12-29 12,0011,6012,77-1,17 -9,2% ----11,6011,601 10-12
21-12-29 14,009,8511,21-1,36 -12,1% ----9,859,207 4-12
21-12-29 15,0010,6510,46-- -- ----10,6510,4513 12-3
21-12-29 16,0011,259,81-- -- ----11,2511,251 23-2
21-12-29 18,0010,008,51-- -- ----10,0010,001 11-2
21-12-29 20,007,657,44-- -- ----7,707,6578 12-3
21-12-2915522,007,806,46-0,38 -5,9% ----7,807,803 24-2
21-12-2922724,005,225,56-0,31 -5,6% ----5,225,221 15:56
21-12-29 26,004,704,81-- -- ----4,704,701 13-3
21-12-291.36028,004,774,13-0,28 -6,8% ----4,774,771 4-3
21-12-29 30,003,503,56-- -- ----3,503,503 17-3
21-12-29 35,002,552,47-- -- ----2,552,551 10-3
21-12-29 40,001,881,72-- -- ----1,881,881 10-3
21-12-29 45,001,331,21-- -- ----1,331,331 24-2
21-12-29 50,001,190,87-- -- ----1,191,195 5-3
21-12-29 60,000,700,44-- -- ----0,700,702 10-2
20-12-30168,0016,2516,61-0,49 -3,0% ----16,2516,251 14:48
20-12-30 10,0016,0014,61-- -- ----16,0016,002 3-3
20-12-30 14,0012,8511,34-- -- ----12,9012,8529 5-3
20-12-30 16,0012,159,99-- -- ----12,1512,152 27-2
20-12-30 18,0010,508,81-- -- ----10,5010,501 11-2
20-12-30 20,007,907,81-- -- 4,00--8,007,903 6-3
20-12-30 22,008,706,89-- -- ----8,708,703 11-2
20-12-30 24,007,856,09-- -- ----7,857,556 10-2
20-12-30 26,005,355,37-0,02 -0,4% ----5,355,351 12:37
20-12-30 28,005,304,71-- -- ----5,305,303 5-3
20-12-30 30,004,824,10-- -- ----4,824,821 17-2
20-12-30 35,003,503,09-- -- ----3,503,501 25-2
20-12-30 40,002,752,33-- -- 1,554,002,752,752 11-2
20-12-30 45,001,801,76-- -- ----1,801,801 6-3
20-12-30 50,001,361,36-- -- ----1,361,362 21-1
20-12-301060,000,900,81-0,03 -3,7% ----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?