Opties Philips Koninklijke (PHI)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 38,6738,77-0,10 -0,3% 39,06538,541.275.18517:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-9-2020)
Totaal volume 1.454 (897 Calls, 557 Puts)
Totaal open interest bij opening 140.847 (57.400 Calls, 83.447 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-20 15,00--24,50-- -- 24,2524,55----0 --
18-09-20 20,00--19,50-- -- 19,2519,55----0 --
18-09-20 22,00--17,50-- -- 17,2517,55----0 --
18-09-20 24,0017,6015,50-- -- 15,2515,5517,6017,602 29-6
18-09-202526,0018,1513,50-- -- 13,3513,4518,1518,1525 31-7
18-09-20 27,0011,3512,50-- -- 12,2512,5511,3511,3530 15-5
18-09-20 28,00------ -- ---------- --
18-09-20429,0015,6510,50-- -- 10,3510,4515,6515,654 13-8
18-09-20 30,00------ -- ---------- --
18-09-20 32,00------ -- ---------- --
18-09-208334,006,455,50-- -- 5,355,456,456,4586 3-9
18-09-20 35,00------ -- ---------- --
18-09-20 36,00------ -- ---------- --
18-09-20137,002,742,52-- -- 2,342,492,742,741 17-9
18-09-20 38,00------ -- ---------- --
18-09-20 38,50--1,04-- -- 0,840,99----0 --
18-09-203639,000,330,59-0,26 -44,1% 0,340,490,510,3333 18-9
18-09-201039,500,030,24-0,21 -87,5% 0,010,040,180,0360 18-9
18-09-20 40,00------ -- ---------- --
18-09-208640,500,010,02-0,01 -50,0% --0,040,020,013 18-9
18-09-2042441,000,010,010,00 0,0% --0,040,010,013 18-9
18-09-20941,500,040,01-- -- --0,040,040,043 16-9
18-09-20 42,00------ -- ---------- --
18-09-201.38643,000,030,01-- -- --0,020,030,0313 14-9
18-09-20 44,00------ -- ---------- --
18-09-2038645,000,010,010,00 0,0% --0,040,010,015 18-9
18-09-20 46,00------ -- ---------- --
18-09-2023247,000,010,01-- -- --0,040,010,011 8-9
18-09-2051248,000,010,01-- -- --0,010,010,012 16-9
18-09-20 50,00------ -- ---------- --
18-09-201952,000,150,01-- -- --0,040,150,1518 21-7
18-09-20 55,00------ -- ---------- --
18-09-20 60,00------ -- ---------- --
16-10-20 32,00--7,48-0,64 -8,6% --------0 --
16-10-20534,006,105,58-0,63 -11,3% ----6,106,101 15-9
16-10-202936,003,013,72-0,55 -14,8% ----3,012,9924 21-9
16-10-20 37,002,15---- -- ----2,492,156 21-9
16-10-205638,001,572,10-0,43 -20,5% ----1,781,4837 21-9
16-10-207439,000,981,44-0,34 -23,6% ----1,290,9740 21-9
16-10-2034140,000,640,92-0,26 -28,3% ----0,810,56256 21-9
16-10-2046541,000,350,54-0,17 -31,5% ----0,490,31108 21-9
16-10-2030242,000,170,29-0,08 -27,6% ----0,250,1715 21-9
16-10-2018443,000,100,16-0,05 -31,3% ----0,140,105 21-9
16-10-2039644,000,060,09-0,03 -33,3% ----0,060,064 21-9
16-10-2058745,000,040,05-0,01 -20,0% ----0,040,041 21-9
16-10-2040846,000,020,03-0,01 -33,3% ----0,020,0210 21-9
16-10-207847,000,070,020,00 0,0% ----0,070,074 8-9
16-10-2017648,000,060,010,00 0,0% ----0,060,0655 1-9
16-10-205450,000,090,010,00 0,0% ----0,090,092 21-8
16-10-2013652,000,090,010,00 0,0% ----0,090,091 14-8
20-11-20 32,00--7,68-0,57 -7,4% --------0 --
20-11-20 34,005,055,90-0,55 -9,3% ----5,455,052 21-9
20-11-20536,004,644,24-0,48 -11,3% ----4,644,641 15-9
20-11-20 37,00------ -- ---------- --
20-11-20338,002,252,80-0,38 -13,6% ----2,502,252 21-9
20-11-201939,002,052,19-0,33 -15,1% ----2,052,051 21-9
20-11-203640,001,251,67-0,28 -16,8% ----1,481,244 21-9
20-11-203841,001,321,23-0,22 -17,9% --1,251,321,325 18-9
20-11-205842,000,740,89-0,17 -19,1% ----0,810,7312 21-9
20-11-204443,000,460,62-0,12 -19,4% ----0,500,468 21-9
20-11-201.03944,000,430,43-0,07 -16,3% ----0,440,4331 18-9
20-11-201445,000,290,30-0,07 -23,3% ----0,290,292 18-9
20-11-202346,000,170,20-0,03 -15,0% ----0,170,171 21-9
20-11-208148,000,140,10-0,01 -10,0% ----0,140,145 14-9
20-11-205050,000,090,050,00 0,0% ----0,090,0950 4-9
18-12-20 10,0032,2529,42-0,65 -2,2% ----32,2532,252 21-8
18-12-20 15,0026,6024,43-0,64 -2,6% ----26,6026,601 29-6
18-12-20520,0021,6019,45-0,64 -3,3% ----21,6021,607 29-6
18-12-20522,0019,6517,46-0,63 -3,6% ----19,6519,6560 29-6
18-12-20524,0017,6015,48-0,63 -4,1% ----17,6017,6025 29-6
18-12-20325,0016,6714,50-0,63 -4,3% ----16,6716,6185 29-6
18-12-20826,0012,3013,53-0,64 -4,7% ----12,3012,3060 14-5
18-12-20 27,0013,9512,53-0,61 -4,9% ----13,9513,9530 29-5
18-12-201328,0016,3711,58-0,64 -5,5% ----16,3716,3710 6-8
18-12-20 29,0010,6510,61-0,62 -5,8% ----10,6510,6555 12-6
18-12-207430,009,509,66-0,62 -6,4% ----9,509,501 4-9
18-12-201.20532,0011,607,82-0,59 -7,5% ----11,6011,602 20-8
18-12-2054734,005,306,07-0,55 -9,1% ----5,305,302 21-9
18-12-202.12935,004,535,24-0,49 -9,4% ----4,584,5245 21-9
18-12-201.89436,003,834,47-0,47 -10,5% ----4,103,8312 21-9
18-12-20 37,00------ -- ---------- --
18-12-201.60238,002,523,08-0,37 -12,0% ----2,762,5216 21-9
18-12-20 39,002,03---- -- ----2,032,032 21-9
18-12-202.62240,001,591,96-0,29 -14,8% ----1,811,5922 21-9
18-12-203.12342,000,891,15-0,19 -16,5% ----1,070,8768 21-9
18-12-203.50044,000,460,62-0,11 -17,7% ----0,580,4616 21-9
18-12-202.20345,000,350,44-0,08 -18,2% ----0,350,358 21-9
18-12-201.77246,000,240,32-0,05 -15,6% ----0,290,2414 21-9
18-12-2069248,000,150,17-0,03 -17,6% ----0,150,151 21-9
18-12-201.64450,000,100,09-0,01 -11,1% ----0,100,1021 18-9
18-12-2057155,000,110,03-0,02 -66,7% 0,020,510,110,11100 27-8
18-12-2019060,000,130,010,00 0,0% ----0,130,1320 20-7
19-03-21 24,000,0115,58-0,64 -4,1% --------0 18-3
19-03-21 26,000,0113,66-0,64 -4,7% --------0 17-3
19-03-21528,0011,4511,75-0,59 -5,0% ----11,4511,4510 12-6
19-03-21 29,00--10,85-0,59 -5,4% --------0 --
19-03-2118030,0015,509,95-0,57 -5,7% --------1 15-9
19-03-219532,008,958,22-0,52 -6,3% ----8,958,951 10-9
19-03-216734,008,006,61-0,50 -7,6% ----8,008,0017 5-6
19-03-2136436,007,455,13-0,42 -8,2% --------1 22-7
19-03-212938,003,353,85-0,37 -9,6% ----3,353,351 21-9
19-03-211.42540,002,482,77-0,30 -10,8% ----2,602,482 21-9
19-03-2145942,001,751,91-0,23 -12,0% ----1,751,751 21-9
19-03-2169244,001,061,27-0,18 -14,2% ----1,151,0622 21-9
19-03-2140445,001,261,01-0,14 -13,9% --------1 17-9
19-03-2110046,000,850,81-0,12 -14,8% ----0,850,851 18-9
19-03-212848,000,530,50-0,07 -14,0% --0,600,530,531 17-9
19-03-2157650,000,250,31-0,04 -12,9% ----0,300,252 21-9
19-03-2112055,000,170,11-0,01 -9,1% ----0,170,16106 3-9
19-03-21 60,00--0,04-0,02 -50,0% --------0 --
18-06-21 25,006,5014,66-0,59 -4,0% ----6,756,5035 18-3
18-06-21 26,0013,6513,70-0,58 -4,2% ----13,6513,6550 27-5
18-06-212128,0014,3011,88-0,57 -4,8% ----14,3014,3020 30-6
18-06-2123230,0012,0010,10-0,55 -5,4% ----12,0012,009 29-6
18-06-2147635,0010,356,13-0,45 -7,3% ----10,3510,3542 7-8
18-06-21 36,00------ -- --------0 --
18-06-212938,004,574,20-0,36 -8,6% ----4,574,572 8-9
18-06-211.22640,002,853,13-0,31 -9,9% ----3,002,855 21-9
18-06-217942,001,882,28-0,25 -11,0% ----1,881,882 21-9
18-06-2112644,001,421,60-0,19 -11,9% ----1,421,421 21-9
18-06-212.17845,001,121,33-0,16 -12,0% ----1,231,1220 21-9
18-06-212946,001,601,10-0,13 -11,8% ----1,601,601 3-9
18-06-21848,000,950,74-0,09 -12,2% ----0,950,938 31-8
18-06-2143450,000,560,50-0,06 -12,0% 0,30--0,560,566 16-9
18-06-211055,000,560,19-0,02 -10,5% ----0,560,562 19-8
18-06-216260,000,120,09-0,01 -11,1% ----0,120,121 14-9
17-09-21 28,000,020,01+11,42 +114200,0% --0,01----0 5-8
17-09-21 30,00------ -- --------0 --
17-09-21 35,00------ -- --------0 --
17-09-21 36,00------ -- --------0 --
17-09-21 38,00------ -- --------0 --
17-09-21 40,00------ -- --------0 --
17-09-21 42,00------ -- --------0 --
17-09-21 45,00------ -- --------0 --
17-09-21 50,00------ -- --------0 --
17-09-21 55,00------ -- --------0 --
17-12-211010,0035,1029,42-0,64 -2,2% ----35,1035,105 20-7
17-12-21 15,0025,5724,45-0,64 -2,6% --------0 22-7
17-12-217920,0025,2019,56-0,61 -3,1% ----25,2025,201 20-7
17-12-21 22,0018,8017,61-0,62 -3,5% ----18,8018,8020 15-11
17-12-21324,0016,4015,71-0,59 -3,8% ----16,4016,401 1-9
17-12-215225,0015,4014,78-0,59 -4,0% ----15,4015,401 4-9
17-12-21126,0010,7013,88-0,57 -4,1% ----10,7010,7022 30-3
17-12-2124128,0012,7012,10-0,57 -4,7% ----12,7012,701 4-9
17-12-2187630,0011,4010,40-0,53 -5,1% ----11,4011,401 3-9
17-12-2190132,0013,108,82-0,50 -5,7% ----13,1013,101 6-8
17-12-211.19935,006,086,66-0,43 -6,5% ----6,136,0745 21-9
17-12-212.85540,003,553,79-0,29 -7,7% 3,30--3,553,552 21-9
17-12-212.35245,001,701,95-0,17 -8,7% --4,251,701,7010 21-9
17-12-2166050,000,970,93-0,09 -9,7% ----0,980,9717 18-9
17-12-2114660,000,250,22-0,02 -9,1% ----0,250,256 18-9
17-06-22225,0015,9514,93-0,59 -4,0% ----15,9515,952 3-9
17-06-22 30,00--10,64-0,54 -5,1% --------0 --
17-06-225635,006,457,03-0,43 -6,1% ----6,456,451 21-9
17-06-226340,003,904,28-0,31 -7,2% ----3,903,902 21-9
17-06-229445,002,152,41-0,21 -8,7% ----2,152,152 21-9
17-06-226450,001,451,29-0,11 -8,5% ----1,451,452 17-9
17-06-22260,001,220,38-0,04 -10,5% ----1,221,222 20-7
16-12-22620,0021,9519,61-0,59 -3,0% ----21,9521,952 30-6
16-12-221724,0016,6015,93-0,57 -3,6% ----16,6016,603 31-8
16-12-223825,0020,8015,08-0,60 -4,0% ----20,8020,8010 20-7
16-12-22 26,000,0114,20-0,57 -4,0% --------0 18-12
16-12-22 28,000,0112,55-0,58 -4,6% --------0 19-12
16-12-2222430,0015,3310,92-0,50 -4,6% ----15,3315,331 7-8
16-12-2280035,007,657,46-0,44 -5,9% ----7,657,6515 15-9
16-12-2226636,007,006,85-0,40 -5,8% ----7,007,0020 4-9
16-12-2250840,005,044,79-0,33 -6,9% ----5,045,042 15-9
16-12-2231345,003,502,89-0,24 -8,3% ----3,503,502 9-9
16-12-2263150,001,511,65-0,15 -9,1% --3,801,511,511 21-9
16-12-2210960,000,830,50-0,06 -12,0% ----0,830,831 28-8
15-12-231220,0020,5019,68-0,59 -3,0% ----20,5020,501 10-9
15-12-231524,0015,2516,13-0,57 -3,5% ----15,2515,2510 4-5
15-12-2318825,0014,4015,28-0,60 -3,9% ----14,4014,402 15-6
15-12-23 28,009,6512,85-0,58 -4,5% ----9,659,651 24-3
15-12-2320630,0012,1511,34-0,53 -4,7% ----12,1512,151 14-9
15-12-2334835,008,358,06-0,44 -5,5% ----8,358,352 14-9
15-12-2310336,0010,357,48-0,43 -5,7% ----10,3510,353 24-8
15-12-2336140,005,805,47-0,33 -6,0% ----5,855,805 15-9
15-12-2333745,003,723,59-0,26 -7,2% ----3,723,725 17-9
15-12-2332850,002,212,26-0,18 -8,0% ----2,212,213 21-9
15-12-2323460,000,790,85-0,07 -8,2% ----0,790,791 21-9
20-12-243320,0022,2519,70-0,54 -2,7% ----22,2522,252 28-8
20-12-241825,0017,6015,45-0,57 -3,7% ----17,6017,601 28-8
20-12-24128,0014,0513,12-0,58 -4,4% ----14,0514,051 3-9
20-12-2423830,0011,3011,67-0,51 -4,4% ----11,3011,3030 21-9
20-12-2411835,008,508,56-0,44 -5,1% ----8,508,506 4-9
20-12-2425540,005,706,12-0,39 -6,4% 5,50--5,705,701 21-9
20-12-2436045,004,254,17-0,28 -6,7% --8,054,254,255 18-9
20-12-2427950,002,602,80-0,20 -7,1% ----2,602,601 21-9
20-12-2422360,001,301,21-0,10 -8,3% ----1,301,301 14-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by