Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,3821,87+0,51 +2,3% 22,4221,892.759.27417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 3.993 (3.342 Calls, 651 Puts)
Totaal open interest bij opening 14.004 (10.274 Calls, 3.730 Puts)
Call / Put ratio 5,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--0,01-- -- --------0 --
19-06-26 7,00--0,01-- -- --0,06----0 --
19-06-26 8,00--0,01-- -- --0,06----0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,02-- -- --------0 --
19-06-26112,000,270,01+0,26 +2600,0% ----0,270,271 7-7
19-06-26 13,00--0,01-- -- --------0 --
19-06-261.06814,000,010,01-- -- ----0,010,013 20-5
19-06-2633215,000,090,01-- -- ----0,090,0925 27-3
19-06-2667916,000,110,01-- -- ----0,110,1130 30-4
19-06-2619017,000,150,01-- -- ----0,150,1036 4-5
19-06-2645118,000,060,01-- -- ----0,080,06114 12-5
19-06-26 18,50------ -- --------0 --
19-06-26 19,000,020,02-- -- ----0,020,022 25-5
19-06-26 19,500,020,04-- -- ----0,020,023 29-5
19-06-26 20,000,060,060,00 0,0% 0,02--0,060,062 11:57
19-06-26 20,500,090,11-- -- --------1 2-6
19-06-26 21,000,160,20-0,04 -20,0% ----0,160,164 11:14
19-06-26 21,20------ -- ---------- --
19-06-26 21,40------ -- ---------- --
19-06-26 21,500,270,35-0,08 -22,9% ----0,310,2711 14:36
19-06-26 21,60------ -- ---------- --
19-06-26 21,80------ -- ---------- --
19-06-26 22,000,400,57-0,17 -29,8% 0,05--0,500,4091 15:53
19-06-26 22,20------ -- ---------- --
19-06-26 22,40------ -- ---------- --
19-06-26 22,500,770,86-- -- 0,22--0,770,6052 2-6
19-06-26 22,60------ -- ---------- --
19-06-26 22,80------ -- ---------- --
19-06-26 23,000,911,24-0,33 -26,6% 0,10--1,180,91109 16:06
19-06-26 23,20------ -- ---------- --
19-06-26 23,40------ -- ---------- --
19-06-26 23,501,321,68-0,36 -21,4% ----1,321,321 16:53
19-06-26 24,001,912,15-0,24 -11,2% ----2,101,9112 15:28
19-06-26 24,502,512,64-- -- ----2,512,511 3-6
19-06-26 25,002,753,13-0,38 -12,1% ----2,752,7551 15:55
19-06-26 25,503,603,63-- -- ----3,603,601 12-5
19-06-26 26,003,574,13-- -- ----3,633,57150 1-6
19-06-26 26,504,564,63-- -- ----4,564,566 5-5
19-06-26 27,005,105,13-0,51 -9,9% ----5,105,1012 5-5
19-06-26 27,50--5,63-- -- --------0 --
19-06-26 28,004,616,13-- -- ----4,614,611 21-5
19-06-26 29,005,207,13-- -- ----5,205,201 25-5
19-06-26 30,008,108,13-- -- ----8,108,108 5-5
19-06-26 32,00--10,13-- -- --------0 --
19-06-26 34,00--12,13-- -- --------0 --
19-06-26 35,0012,9613,13-- -- ----12,9612,9616 12-5
19-06-26 40,0015,9018,13-2,23 -12,3% ----15,9515,9030 4-11
19-06-26 45,00--23,13-- -- --------0 --
17-07-26 8,00------ -- ---------- --
17-07-26 9,00------ -- ---------- --
17-07-26 10,00--0,01-- -- --------0 --
17-07-26 12,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 15,00--0,01-- -- --------0 --
17-07-26 16,000,160,02-- -- ----0,160,161 29-4
17-07-26 17,000,210,03-- -- ----0,210,211 29-4
17-07-26 18,000,070,06-- -- ----0,070,0720 19-5
17-07-26 18,50--0,08-- -- --------0 --
17-07-26 19,000,130,11-- -- ----0,130,131 3-6
17-07-26 19,500,150,16-- -- ----0,150,151 2-6
17-07-26 20,000,260,23-- -- ----0,260,261 3-6
17-07-26 20,500,230,32-- -- 0,08--0,230,226 1-6
17-07-2611621,000,420,45-0,13 -28,9% ----0,420,424 2-6
17-07-26 21,500,630,62-- -- ----0,650,632 3-6
17-07-26 22,000,620,83-0,21 -25,3% ----0,740,6283 16:21
17-07-26 22,501,141,11+0,03 +2,7% ----1,141,131 15:26
17-07-26 23,001,531,44-- -- ----1,531,532 3-6
17-07-26 23,501,701,81-- -- ----1,701,7010 2-6
17-07-26 24,002,242,23-- -- ----2,242,242 3-6
17-07-26 24,502,692,68-- -- ----2,732,692 3-6
17-07-26 25,003,043,15-- -- ----3,043,0420 2-6
17-07-26 25,503,523,64-- -- ----3,523,525 12-5
17-07-26 26,002,654,13-- -- ----2,652,651 22-5
17-07-26 26,504,484,63-- -- ----4,484,223 2-6
17-07-26 27,00--5,13-- -- --------0 --
17-07-26 27,50--5,63-- -- --------0 --
17-07-26 28,005,956,13-0,18 -2,9% ----5,955,956 09:40
17-07-26 29,00--7,13-- -- --------0 --
17-07-26 30,00--8,13-- -- --------0 --
17-07-26 32,00--10,13-- -- --------0 --
17-07-26 34,00--12,13-- -- --------0 --
21-08-26 8,00------ -- ---------- --
21-08-26 9,00------ -- ---------- --
21-08-26 10,00------ -- ---------- --
21-08-26 12,00--0,01-- -- --------0 --
21-08-26 14,00--0,03-- -- --------0 --
21-08-26 15,00--0,04-- -- --------0 --
21-08-26 16,000,090,08-- -- ----0,090,092 20-5
21-08-26 17,000,130,13-- -- ----0,130,122 2-6
21-08-26 18,000,190,22-- -- ----0,190,19556 2-6
21-08-26 18,500,250,27-- -- ----0,250,251 2-6
21-08-26 19,000,320,35-- -- ----0,320,3110 2-6
21-08-26 19,500,420,44-- -- ----0,420,421 2-6
21-08-26 20,000,570,56-- -- ----0,570,571 3-6
21-08-26 20,500,460,69-- -- ----0,460,461 21-5
21-08-26 21,000,850,86-- -- ----0,850,851 3-6
21-08-26 21,500,911,06-0,15 -14,2% --1,120,910,913 16:05
21-08-26 22,001,331,28-- -- ----1,331,2814 3-6
21-08-26 22,501,421,54-- -- ----1,421,4210 2-6
21-08-26 23,001,721,84-0,12 -6,5% ----1,721,721 15:14
21-08-26 23,501,402,17-- -- ----1,401,4050 26-5
21-08-26 24,002,352,53-0,18 -7,1% ----2,352,351 15:28
21-08-26 24,502,932,93-- -- ----2,962,932 3-6
21-08-26 25,003,223,35-- -- ----3,223,2220 2-6
21-08-26 25,502,903,78-- -- ----2,902,901 29-5
21-08-26 26,00--4,23-- -- --------0 --
21-08-26 26,50--4,68-- -- --------0 --
21-08-26 27,00--5,17-- -- --------0 --
21-08-26 28,004,466,14-- -- ----4,464,4616 26-5
21-08-26 29,00--7,13-- -- --------0 --
21-08-26 30,00--8,13-- -- --------0 --
21-08-26 32,00--10,13-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,010,010,00 0,0% ----0,010,011 10-11
18-09-2619,000,030,01+0,02 +200,0% ----0,030,031 4-12
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,000,150,05-- -- ----0,150,153 4-5
18-09-26 16,000,180,12-- -- ----0,180,183 12-5
18-09-2665717,000,170,19-0,03 -15,8% ----0,170,17588 3-6
18-09-26 18,000,310,29-- -- ----0,310,311 3-6
18-09-26 19,000,260,45-- -- ----0,260,265 26-5
18-09-26 20,000,600,68-0,08 -11,8% --4,000,630,6011 15:32
18-09-26 21,000,920,99-0,07 -7,1% ----0,920,9210 11:18
18-09-26 22,001,221,41-0,19 -13,5% ----1,351,2213 16:15
18-09-26 23,001,721,95-0,23 -11,8% ----1,721,721 16:10
18-09-26 24,002,662,62-- -- ----2,662,661 3-6
18-09-26 25,003,093,39-0,30 -8,8% ----3,093,0951 15:55
18-09-26 26,002,704,25-- -- ----2,702,702 25-5
18-09-26 27,003,855,18-- -- ----3,853,851 21-5
18-09-26 28,004,386,14-- -- ----4,384,381 25-5
18-09-26 29,007,107,13-- -- ----7,107,103 14-5
18-09-26 30,007,608,13-- -- ----7,607,601 18-5
18-09-26 32,00--10,13-- -- --------0 --
18-09-26 34,00--12,13-- -- --------0 --
18-09-26 35,0012,2513,13-0,88 -6,7% ----12,2512,251 8-12
18-09-26 40,0015,7818,13-2,35 -13,0% ----15,7815,781 10-11
18-09-26 45,00--23,13-- -- --------0 --
18-12-26 7,00--0,01-- -- --------0 --
18-12-261298,000,030,02-- -- ----0,030,035 29-1
18-12-26 9,00--0,02-- -- --------0 --
18-12-26 10,000,050,04-- -- ----0,050,0519 16-4
18-12-266712,000,150,08-0,02 -25,0% ----0,150,151 4-5
18-12-26 14,000,160,16-- -- ----0,160,161 3-6
18-12-26 15,000,370,23-- -- ----0,370,376 30-4
18-12-26 16,000,520,32-- -- ----0,520,516 29-4
18-12-26 17,000,410,43-0,02 -4,7% ----0,410,403 12:38
18-12-26 18,000,550,60-0,05 -8,3% ----0,550,553 11:14
18-12-26 19,000,770,82-- -- ----0,770,7719 2-6
18-12-26 20,001,051,11-- -- --------1 3-6
18-12-26 21,001,401,45-- -- ----1,401,332 2-6
18-12-26 22,001,711,88-0,17 -9,0% ----1,811,713 16:44
18-12-26 23,002,352,39-0,04 -1,7% ----2,352,35102 14:11
18-12-26 24,003,063,02-- -- 1,00--3,063,061 3-6
18-12-26 25,003,603,72-- -- ----3,603,601 2-6
18-12-26 26,004,114,50-- -- ----4,154,11150 1-6
18-12-26 27,003,875,35-- -- ----4,003,8776 25-5
18-12-26 28,006,106,24-0,14 -2,2% ----6,256,1013 14:26
18-12-26 29,006,457,18-- -- ----6,456,451 7-5
18-12-26 30,007,778,14-- -- ----7,957,7740 18-5
18-12-26 32,008,4510,13-- -- ----8,458,453 12-3
18-12-26 34,00--12,13-- -- --------0 --
18-12-26 35,0011,4513,13-- -- ----11,4511,451 25-5
18-12-26 40,0016,1018,13-- -- ----16,1016,108 14-4
18-12-26 45,00--23,13-- -- --------0 --
18-12-26 50,0027,5028,13-- -- ----27,5027,503 1-6
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00--0,02-- -- --------0 --
19-03-27 9,00--0,01-- -- --------0 --
19-03-27 10,00--0,06-- -- --------0 --
19-03-27 12,00--0,13-- -- --------0 --
19-03-27 14,000,190,27-- -- ----0,190,192 26-5
19-03-27 16,000,430,48-- -- ----0,430,435 1-6
19-03-27 17,000,800,64-- -- ----0,800,8010 29-4
19-03-27 18,000,590,85-0,26 -30,6% ----0,590,595 13:45
19-03-27 19,000,971,10-- -- ----0,970,96300 20-5
19-03-27 20,001,341,42-- -- ----1,341,305 2-6
19-03-27 21,001,801,79-- -- ----1,801,803 3-6
19-03-27 22,002,002,24-- -- ----2,002,0030 28-5
19-03-273923,002,682,73-0,22 -8,1% ----2,682,681 09:31
19-03-27 24,003,113,33-0,22 -6,6% ----3,113,0649 17:18
19-03-27 25,002,944,00-- -- ----2,942,9420 25-5
19-03-27 26,004,004,73-- -- ----4,004,007 29-5
19-03-27 27,005,505,53-- -- ----5,505,502 14-5
19-03-27 28,005,106,36-- -- ----5,105,1032 26-5
19-03-27 29,00--7,26-- -- --------0 --
19-03-27 30,007,758,19-- -- ----7,757,751 1-4
19-03-27 35,0012,4013,13-- -- ----12,4012,402 30-3
19-03-27 40,0017,9518,13-0,18 -1,0% ----17,9517,951 10:05
18-06-27 10,000,100,13-- -- ----0,100,101 21-5
18-06-27 12,000,290,25-- -- ----0,290,291 29-4
18-06-27 14,000,360,43-- -- ----0,360,361 20-4
18-06-27 16,000,780,75-- -- ----0,780,78100 13-5
18-06-27 18,001,181,22-0,04 -3,3% ----1,181,181 09:25
18-06-27 20,001,841,89-0,05 -2,6% ----1,841,841 11:13
18-06-27 22,002,702,85-0,15 -5,3% ----2,702,702 15:38
18-06-27 24,003,634,00-- -- ----3,633,631 19-5
18-06-27 26,004,975,35-- -- ----4,994,9342 1-6
18-06-27 28,006,556,88-- -- ----6,556,5520 11-5
18-06-27 30,008,658,57-- -- ----8,658,658 5-5
18-06-27 35,00--13,15-- -- --------0 --
18-06-27 40,0016,6518,13-- -- ----16,6516,651 8-4
18-06-27 45,00--23,13-- -- --------0 --
18-06-27 50,0028,0028,13-- -- ----28,0028,0010 14-5
17-12-27 8,000,150,11-- -- ----0,150,151 24-3
17-12-27 10,000,250,24-- -- 0,09--0,250,252 13-5
17-12-27 12,000,390,42-- -- ----0,390,3950 8-4
17-12-27 14,000,680,67-- -- ----0,680,681 7-5
17-12-27 15,000,850,87-- -- ----0,850,8510 28-4
17-12-27 16,000,971,09-- -- --------5 2-6
17-12-27 18,001,661,65-- -- ----1,671,662 3-6
17-12-27 20,002,102,37-- -- --------6 2-6
17-12-27 22,003,253,30-- -- ----3,253,251 3-6
17-12-27 24,004,114,41-- -- ----4,114,112 1-6
17-12-27 25,005,055,05-- -- ----5,055,0524 3-6
17-12-27 26,005,655,72-- -- ----5,655,652 2-6
17-12-27 28,006,757,21-- -- ----6,756,7517 1-6
17-12-27 30,008,808,82-- -- ----8,808,805 14-5
17-12-27 35,0013,1013,25-- -- ----13,1013,101 14-5
17-12-27 40,0017,2018,13-- -- ----17,2517,2013 25-3
17-12-27 45,00--23,13-- -- --------0 --
17-12-27 50,0028,0028,13-- -- ----28,0028,002 14-5
15-12-28 8,000,220,23-0,01 -4,3% ----0,220,221 30-10
15-12-28 10,000,370,43-- -- ----0,370,3721 12-3
15-12-28 12,00--0,72-- -- --------0 --
15-12-28 14,001,111,13-- -- ----1,111,112 29-4
15-12-28 15,001,251,39-- -- ----1,251,2510 7-5
15-12-28 16,001,481,68-- -- ----1,481,481 29-5
15-12-28 18,002,392,35-- -- ----2,392,391 30-3
15-12-28 20,003,103,19-- -- ----3,103,101 3-6
15-12-28 22,004,024,19-0,17 -4,1% ----4,024,022 16:14
15-12-28 24,004,795,36-- -- ----4,794,792 29-5
15-12-28 25,005,655,98-- -- ----5,655,6510 1-6
15-12-28 26,006,406,65-- -- ----6,406,405 18-5
15-12-28 28,007,208,04-- -- ----7,207,2010 26-5
15-12-28 30,008,809,55-- -- ----8,808,8060 8-4
15-12-28 35,0012,5013,67-- -- ----12,5012,501 19-1
15-12-28 40,0017,1418,19-- -- ----17,1417,141 2-2
15-12-28 45,00--23,13-- -- --------0 --
15-12-28 50,0025,0028,13-- -- ----25,0024,9940 13-1
15-12-28 60,00--38,13-- -- --------0 --
21-12-29 8,000,350,36-- -- ----0,350,351 24-2
21-12-29 10,000,570,64-- -- ----0,570,575 23-1
21-12-29 12,001,021,03-- -- ----1,021,022 29-4
21-12-29 14,00--1,52-- -- --------0 --
21-12-29 15,001,551,82-- -- ----1,551,551 6-5
21-12-29 16,002,192,14-- -- ----2,192,1910 29-4
21-12-29 18,003,202,90-- -- ----3,203,203 30-4
21-12-29 20,003,903,81-- -- ----3,953,905 5-5
21-12-29 22,004,354,84-- -- ----4,354,352 21-5
21-12-29 24,005,805,97-0,17 -2,8% ----5,805,801 15:34
21-12-29 26,006,607,13-- -- ----6,606,601 18-3
21-12-29 28,007,198,47-- -- ----7,197,0735 9-1
21-12-29 30,009,809,92-- -- ----9,809,801 30-3
21-12-29 35,0013,3013,92-- -- ----13,3013,3020 29-5
21-12-29 40,0016,8018,31-- -- ----16,8016,801 26-5
21-12-29 45,00--23,13-- -- --------0 --
21-12-29 50,0025,6028,13-- -- ----25,6525,6020 17-4
21-12-29 60,00--38,13-- -- --------0 --
20-12-30 8,000,490,44-- -- ----0,490,491 20-3
20-12-30 10,000,850,73+0,12 +16,4% ----0,850,852 13:29
20-12-30 14,001,781,86-- -- ----1,781,785 13-5
20-12-30 16,002,552,54-- -- ----2,552,551 14-5
20-12-30 18,003,333,35-- -- ----3,333,331 3-6
20-12-30 20,004,274,36-- -- ----4,274,271 3-6
20-12-30 22,005,205,34-- -- ----5,205,201 2-6
20-12-30 24,005,606,44-- -- ----5,605,604 26-5
20-12-30 26,007,557,62-- -- ----7,557,552 3-6
20-12-30 28,009,008,94-- -- ----9,009,001 15-5
20-12-30 30,009,9010,32-- -- ----9,909,901 20-5
20-12-30 35,0012,6014,20-- -- ----12,6012,601 25-5
20-12-30 40,0018,6018,48-- -- ----18,6018,601 12-5
20-12-30 45,00--23,13-- -- --------0 --
20-12-30 50,0028,0028,13-- -- ----28,0028,001 14-5
20-12-30 60,00--38,13-- -- --------0 --
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?