Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,7422,79-0,05 -0,2% 22,8722,74128.91014:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 413 (207 Calls, 206 Puts)
Totaal open interest bij opening 80.638 (43.719 Calls, 36.919 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 5,00--0,01-- -- --------0 --
19-12-25 6,00--0,01-- -- --------0 --
19-12-25 7,00--0,01-- -- --------0 --
19-12-25288,000,020,01-- -- ----0,020,022 3-2
19-12-25 9,00--0,01-- -- --------0 --
19-12-2525810,000,010,02-- -- ----0,010,0139 1-8
19-12-256.13312,000,080,01-- -- ----0,080,081 7-7
19-12-25 13,00--0,01-- -- --0,02----0 --
19-12-2511414,000,030,01-- -- ----0,030,037 18-8
19-12-2514715,000,090,01-- -- ----0,090,091 29-7
19-12-255.16316,000,010,010,00 0,0% ----0,010,012 5-12
19-12-257417,000,080,02-- -- ----0,080,081 29-9
19-12-251.63918,000,010,02-0,01 -50,0% --0,030,010,012 15-12
19-12-2560519,000,010,03-0,02 -66,7% --0,030,010,011 19-12
19-12-2516319,500,050,04-- -- ----0,050,048 4-12
19-12-25 20,00------ -- --------0 --
19-12-256520,500,010,010,00 0,0% --0,020,010,011 19-12
19-12-253.51021,000,030,01-- -- ----0,030,032 15-12
19-12-25 21,20--0,01-- -- --------0 --
19-12-25 21,40--0,02-- -- --------0 --
19-12-258721,500,010,03-0,02 -66,7% --0,020,020,012 18-12
19-12-25 21,60--0,03-- -- --------0 --
19-12-25521,800,070,04-- -- ----0,070,075 16-12
19-12-253.90522,000,010,08-0,07 -87,5% --0,030,010,015 19-12
19-12-254522,200,030,01-- -- --0,020,090,0331 18-12
19-12-2511622,400,050,03-- -- --0,020,050,0511 18-12
19-12-2534522,500,020,04-0,02 -50,0% --0,020,040,026 19-12
19-12-259722,600,020,06-0,04 -66,7% --0,020,020,024 19-12
19-12-258922,800,140,140,00 0,0% --0,040,140,1150 19-12
19-12-256.59123,000,100,27-0,17 -63,0% 0,030,160,280,07236 19-12
19-12-251623,200,430,43-0,07 -16,3% 0,220,370,430,3916 19-12
19-12-25 23,40--0,61-- -- 0,420,57----0 --
19-12-2514923,500,580,71-0,05 -7,0% 0,520,670,750,5870 19-12
19-12-25 23,60--0,81-- -- 0,620,77----0 --
19-12-25 23,80--1,01-- -- 0,820,97----0 --
19-12-251.63224,001,171,21-0,05 -4,1% 1,021,171,171,173 19-12
19-12-25124,201,931,41-- -- 1,221,371,931,931 17-12
19-12-25 24,40--1,61-- -- 1,421,57----0 --
19-12-2510524,501,801,71-0,05 -2,9% 1,521,671,801,637 19-12
19-12-25 25,00------ -- --------0 --
19-12-25125,501,352,71-- -- 2,522,671,351,356 28-11
19-12-251.11226,003,153,21-0,05 -1,6% 3,023,173,153,151 19-12
19-12-25226,503,843,71-0,05 -1,3% 3,523,683,843,843 16-12
19-12-251.00527,004,304,21+0,09 +2,1% 4,024,194,304,301 19-12
19-12-25 27,50--4,71-- -- 4,484,70----0 --
19-12-25828,003,755,21-0,05 -1,0% 5,005,203,753,751 3-12
19-12-25 29,00--6,21-- -- 5,956,20----0 --
19-12-25 30,00------ -- --------0 --
19-12-25 32,00--9,21-- -- 8,959,25----0 --
19-12-25 34,00--11,21-- -- 10,9511,25----0 --
19-12-25 35,00------ -- --------0 --
19-12-25 36,00--13,21-- -- 12,9513,25----0 --
19-12-25 40,00------ -- --------0 --
19-12-25 45,00------ -- --------0 --
19-12-25 50,00------ -- --------0 --
19-12-25 60,00------ -- --------0 --
19-12-25 80,0059,1357,21-0,05 -0,1% 56,9557,25----0 3-7
16-01-26 9,00------ -- ---------- --
16-01-26 10,00--0,01-- -- --------0 --
16-01-26 12,00--0,01-- -- --------0 --
16-01-26 14,00--0,01-- -- --------0 --
16-01-26 15,00------ -- ---------- --
16-01-26 16,00--0,01-- -- --------0 --
16-01-26217,000,020,01-- -- ----0,020,022 12-12
16-01-26 18,00--0,01-- -- --------0 --
16-01-26919,000,030,01-- -- ----0,030,0312 12-12
16-01-263019,500,050,01-- -- ----0,050,0530 15-12
16-01-26 20,000,030,01+0,02 +200,0% ----0,030,035 09:21
16-01-26 20,500,040,03-- -- ----0,040,0410 23-12
16-01-26 21,000,060,060,00 0,0% ----0,060,0610 09:18
16-01-26 21,500,120,10-- -- ----0,130,116 23-12
16-01-26 22,000,190,18+0,01 +5,6% --0,280,190,192 10:13
16-01-26 22,500,340,33-- -- 0,03--0,400,3482 23-12
16-01-26 23,000,560,560,00 0,0% ----0,560,528 12:45
16-01-26 23,500,810,88-- -- ----0,810,811 22-12
16-01-26 24,001,311,27-- -- ----1,311,315 23-12
16-01-26 24,501,631,72-0,09 -5,2% ----1,631,6323 10:12
16-01-26 25,002,302,21-- -- ----2,302,2016 19-12
16-01-26 25,502,822,71-- -- ----2,822,8212 16-12
16-01-26 26,00--3,21-- -- --------0 --
16-01-26 26,504,193,71-- -- ----4,194,195 18-12
16-01-26 27,004,264,21-- -- ----4,264,261 19-12
16-01-26427,504,284,71+0,05 +1,1% ----4,284,284 5-12
16-01-26 28,00--5,21-- -- --------0 --
16-01-26 29,004,306,21-- -- ----4,304,306 23-10
16-01-26 30,007,257,21-- -- ----7,257,251 18-12
16-01-26 32,00--9,21-- -- --------0 --
16-01-26 34,00--11,21-- -- --------0 --
16-01-26 36,00--13,21-- -- --------0 --
20-02-26 9,00------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-02-26 12,00--0,01-- -- --------0 --
20-02-26 14,00--0,01-- -- --------0 --
20-02-26 15,000,040,02-- -- ----0,040,041 12-12
20-02-26 16,000,060,03-- -- ----0,060,061 12-12
20-02-26 17,000,110,06-- -- ----0,110,1110 4-12
20-02-26 18,000,220,09-- -- ----0,220,184 4-12
20-02-26 19,000,160,15-- -- ----0,160,165 22-12
20-02-26 19,500,190,190,00 0,0% ----0,190,1930 09:26
20-02-26 20,000,280,25-- -- ----0,280,281 22-12
20-02-26 20,500,330,330,00 0,0% ----0,330,331 09:20
20-02-26 21,000,420,44-0,02 -4,5% ----0,420,425 12:12
20-02-26 21,500,580,580,00 0,0% ----0,580,584 11:29
20-02-26 22,000,710,75-0,04 -5,3% ----0,710,7130 09:26
20-02-26 22,500,970,94-- -- 0,03--0,970,9711 23-12
20-02-26 23,001,111,19-- -- ----1,271,1115 22-12
20-02-26 23,501,411,46-- -- ----1,411,411 22-12
20-02-26 24,001,821,78-- -- ----1,821,802 22-12
20-02-26 24,502,132,15-- -- ----2,132,123 19-12
20-02-26 25,002,602,52-- -- ----2,602,6016 23-12
20-02-26725,503,022,92+0,06 +2,1% ----3,023,023 23-12
20-02-26 26,00--3,36-- -- --------0 --
20-02-26 26,50--3,81-- -- --------0 --
20-02-265027,003,094,26+0,06 +1,4% ----3,143,0920 27-11
20-02-26 28,00--5,22-- -- --------0 --
20-02-26 29,00--6,22-- -- --------0 --
20-02-26 30,00--7,22-- -- --------0 --
20-02-26 32,00--9,22-- -- --------0 --
20-02-26 34,00--11,22-- -- --------0 --
20-03-26 5,00--0,01-- -- --------0 --
20-03-26 6,00--0,01-- -- --------0 --
20-03-26 7,00--0,02-- -- --------0 --
20-03-26 8,00--0,02-- -- --------0 --
20-03-26 9,00--0,02-- -- --------0 --
20-03-26210,000,010,02-- -- ----0,010,011 4-11
20-03-26312,000,030,01-- -- ----0,030,031 22-9
20-03-26 13,00--0,01-- -- --------0 --
20-03-261914,000,100,02-- -- ----0,100,101 31-7
20-03-26 15,000,090,03-- -- ----0,090,091 6-10
20-03-26416,000,060,06-- -- ----0,060,062 13-11
20-03-26 17,000,200,09-- -- --1,050,200,201 3-11
20-03-26 18,000,140,13-- -- ----0,140,145 22-12
20-03-26 19,000,210,21-- -- ----0,210,217 5-12
20-03-26 19,50--0,27-- -- --------0 --
20-03-2626020,000,380,33+0,01 +3,0% ----0,380,381 22-12
20-03-26 20,500,430,43-- -- ----0,460,4310 23-12
20-03-26 21,000,570,55-- -- ----0,570,575 23-12
20-03-26 21,50--0,69-- -- --------0 --
20-03-26 22,000,880,87-- -- ----0,910,865 23-12
20-03-26 22,501,121,07-- -- --1,201,121,1210 22-12
20-03-26 23,001,281,31-- -- ----1,331,2810 19-12
20-03-26 23,50--1,59-- -- --------0 --
20-03-26 24,001,891,90-0,01 -0,5% ----1,891,8918 11:29
20-03-26 24,50--2,24-- -- --------0 --
20-03-26 25,002,662,62-- -- ----2,662,6610 19-12
20-03-26 25,50--3,00-- -- --------0 --
20-03-2652726,003,503,42-- -- ----3,503,501 18-12
20-03-26 27,004,144,30-- -- ----4,144,146 22-12
20-03-26 28,005,505,25-- -- ----5,505,501 16-12
20-03-26 29,00--6,22-- -- --------0 --
20-03-26 30,007,307,21-- -- ----7,307,301 18-12
20-03-26 35,0010,5512,21-- -- ----10,5510,452 6-11
20-03-26 40,00--17,21-- -- --------0 --
19-06-26 6,00--0,01-- -- --------0 --
19-06-26 7,00--0,01-- -- --------0 --
19-06-26 8,00--0,01-- -- --------0 --
19-06-26 9,00--0,01-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,000,270,05-- -- ----0,270,271 7-7
19-06-26 13,00--0,07-- -- --------0 --
19-06-261.06114,000,140,100,00 0,0% ----0,140,141 4-12
19-06-26 15,000,170,15-- -- ----0,170,1710 11-12
19-06-26 16,000,220,20-- -- ----0,220,221 10-12
19-06-26 17,000,350,30-- -- ----0,400,3515 17-12
19-06-26 18,000,440,43+0,01 +2,3% ----0,440,441 13:39
19-06-26 19,000,600,61-- -- ----0,630,6033 23-12
19-06-26 20,001,030,88-- -- --1,001,051,0256 17-12
19-06-26 21,001,231,22+0,01 +0,8% ----1,231,231 13:48
19-06-26 22,001,701,64-- -- ----1,701,702 23-12
19-06-26 23,002,212,17-- -- ----2,212,211 23-12
19-06-26 24,002,892,79-- -- --3,502,892,891 18-12
19-06-26 25,003,523,51-- -- ----3,523,522 22-12
19-06-26 26,004,354,27-- -- ----4,354,353 23-12
19-06-26 27,005,405,11-- -- ----5,405,4013 18-12
19-06-26 28,006,455,98-- -- ----6,456,451 17-12
19-06-26 29,00--6,90-- -- --------0 --
19-06-26 30,007,907,82-- -- ----7,907,906 23-12
19-06-26 35,0012,5312,67-- -- ----12,5312,532 5-12
19-06-26 40,0015,9017,57-- -- ----15,9515,9030 4-11
18-09-26 7,00------ -- ---------- --
18-09-26 8,000,010,01-- -- ----0,010,011 10-11
18-09-26 9,000,030,01-- -- ----0,030,031 4-12
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,11-- -- --------0 --
18-09-26 16,000,390,32-- -- ----0,500,397 4-12
18-09-26 17,000,490,48-- -- ----0,490,491 19-12
18-09-26 18,000,680,65-- -- ----0,680,681 23-12
18-09-26 19,001,050,89-- -- ----1,051,051 17-12
18-09-26 20,001,171,18-0,01 -0,8% ----1,171,173 11:40
18-09-26 21,001,501,56-- -- ----1,501,504 5-12
18-09-26 22,001,952,00-- -- ----1,951,953 5-12
18-09-26 23,002,752,52-- -- ----2,752,7510 15-12
18-09-26 24,003,163,11-- -- 2,90--3,163,161 23-12
18-09-26 25,002,763,78-- -- ----2,762,761 11-11
18-09-26 26,003,994,52-- -- ----3,993,991 7-10
18-09-26 27,005,165,31-- -- ----5,165,166 22-12
18-09-26 28,00--6,13-- -- --------0 --
18-09-26 29,007,207,01-- -- ----7,607,202 4-12
18-09-26 30,008,207,90-- -- ----8,208,201 18-12
18-09-26 35,0012,2512,62-- -- ----12,2512,251 8-12
18-09-26 40,0015,7817,53-- -- ----15,7815,781 10-11
18-12-26 8,000,080,02-- -- ----0,080,089 8-7
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,070,06-- -- ----0,070,072 10-11
18-12-26 12,000,170,13-- -- ----0,170,171 10-10
18-12-26 14,000,260,27-- -- ----0,260,252 23-12
18-12-26 15,000,420,37-- -- ----0,420,426 16-12
18-12-2619816,000,500,50-- -- ----0,500,502 23-12
18-12-26 17,000,680,66-- -- ----0,680,681 23-12
18-12-26 18,000,890,88-- -- ----0,890,891 23-12
18-12-26 19,001,181,14-- -- --1,201,181,1815 22-12
18-12-26 20,001,491,47-- -- ----1,491,492 23-12
18-12-26 21,00--1,85-- -- --------0 --
18-12-26 22,002,302,31-- -- ----2,302,301 23-12
18-12-26 23,00--2,82-- -- --------0 --
18-12-26 24,003,343,40-0,06 -1,8% ----3,343,3460 10:35
18-12-26 25,004,064,04-- -- ----4,064,061 19-12
18-12-26 26,004,754,75-- -- ----4,754,751 12-12
18-12-26 27,00--5,54-- -- --------0 --
18-12-26 28,006,556,34-- -- ----6,556,551 18-12
18-12-26 30,008,408,08-- -- ----8,408,402 15-12
18-12-26 35,0012,8012,75-- -- ----12,8012,802 23-12
18-12-26 40,0016,3317,62-- -- ----16,3316,3310 19-9
18-12-26 50,0027,8027,52-- -- ----27,8027,4515 4-12
18-06-27 10,00--0,15-- -- --------0 --
18-06-27 12,000,300,29-- -- ----0,300,282 4-12
18-06-27 14,000,600,54-- -- ----0,600,6017 4-12
18-06-27 16,000,680,91-- -- ----0,680,6850 14-11
18-06-27 18,001,601,44-- -- ----1,601,3523 4-12
18-06-27 20,002,202,15-- -- ----2,202,208 22-12
18-06-271.45622,003,033,06-0,02 -0,7% ----3,033,0310 12-12
18-06-27 24,004,184,19-- -- ----4,184,181 19-12
18-06-27 26,005,355,50-- -- ----5,355,351 10-12
18-06-27 28,006,506,99-- -- ----6,506,501 19-11
18-06-27 30,008,708,59-- -- ----8,708,701 4-12
18-06-27 35,00--12,98-- -- --------0 --
18-06-27 40,0016,8017,72-- -- ----16,8016,802 2-9
18-06-27 50,00--27,50-- -- --------0 --
17-12-27 8,000,080,10-- -- ----0,080,083 3-12
17-12-27 10,000,170,23-- -- ----0,170,175 12-11
17-12-27 12,000,420,43-- -- ----0,420,421 18-12
17-12-27 14,000,790,76-- -- --0,900,790,7920 21-11
17-12-27 15,001,100,96-- -- ----1,101,107 4-12
17-12-27 16,001,201,20-- -- ----1,201,203 31-10
17-12-27 18,001,691,80-- -- --2,101,691,691 2-10
17-12-27 20,002,472,56-- -- ----2,472,47250 19-12
17-12-27 22,003,533,51-- -- ----3,533,538 22-12
17-12-27 24,004,754,66-- -- ----4,754,752 4-12
17-12-27 25,005,005,28-- -- ----5,005,001 10-12
17-12-27 26,005,855,95-- -- ----5,855,852 22-12
17-12-27 28,007,087,37-- -- ----7,087,081 9-12
17-12-27 30,009,038,94-- -- ----9,039,0139 22-12
17-12-27 35,0011,7513,23-- -- ----11,7511,751 10-11
17-12-27 40,0016,5517,88-- -- ----16,5516,454 8-10
17-12-27 50,0029,5027,60-- -- ----29,5029,501 25-6
15-12-28 8,000,220,22-- -- ----0,220,221 30-10
15-12-28 10,000,470,43-- -- ----0,490,473 4-12
15-12-28 12,00--0,75-- -- --------0 --
15-12-28 14,001,121,18-- -- ----1,121,121 30-10
15-12-28 15,001,121,44-- -- ----1,121,124 24-10
15-12-28 16,001,361,73-- -- ----1,361,364 24-10
15-12-28 18,002,412,43-- -- ----2,412,4014 19-12
15-12-28 20,003,303,28-- -- ----3,303,301 18-12
15-12-28 22,004,244,28-- -- ----4,244,241 22-12
15-12-28 24,005,425,44-- -- ----5,425,4247 19-12
15-12-28 25,006,076,04-- -- ----6,076,0799 19-12
15-12-28 26,005,976,68-- -- ----5,975,971 2-12
15-12-28 28,008,208,08-- -- ----8,208,201 4-12
15-12-28 30,009,589,55-- -- ----9,599,5841 22-12
15-12-28 35,0013,7413,66-- -- ----13,7413,743 22-12
15-12-28 40,0017,4018,16-- -- ----18,0017,2515 8-9
15-12-28 50,0026,9527,58-- -- ----26,9526,703 31-7
15-12-28 60,00--37,38-- -- --------0 --
21-12-29 8,000,460,37-- -- ----0,460,461 17-7
21-12-29 10,000,690,66-- -- ----0,690,694 19-12
21-12-29 12,001,001,06-- -- ----1,001,0015 22-12
21-12-29 14,00--1,56-- -- --------0 --
21-12-29 15,001,951,86-- -- ----1,951,9510 4-12
21-12-29 16,002,352,18-- -- ----2,352,352 17-12
21-12-29 18,002,962,94-- -- ----2,962,9613 19-12
21-12-29 20,003,803,85-- -- ----3,803,806 23-12
21-12-297522,004,874,88+0,01 +0,2% ----4,874,873 19-12
21-12-29 24,005,955,99-- -- ----5,955,953 23-12
21-12-29 26,007,507,24-- -- ----7,507,501 17-12
21-12-29 28,007,758,61-- -- ----7,757,754 10-10
21-12-29 30,009,4810,10-- -- ----9,489,481 18-11
21-12-29235,0013,9314,04+0,05 +0,4% ----13,9313,932 5-12
21-12-29 40,0018,7018,36-- -- ----18,7018,3010 4-12
21-12-29 50,0027,0027,61-- -- ----27,0027,001 2-10
21-12-29 60,00--37,35-- -- --------0 --
20-12-30 8,00--0,45-- -- --------0 --
20-12-30 10,00--0,81-- -- --------0 --
20-12-30 14,001,651,87-- -- ----1,651,6515 22-12
20-12-30 16,00--2,54-- -- --------0 --
20-12-30 18,00--3,35-- -- --------0 --
20-12-30 20,004,324,29+0,03 +0,7% ----4,324,325 12:12
20-12-30 22,00--5,30-- -- --------0 --
20-12-30 24,00--6,41-- -- --------0 --
20-12-30 26,00--7,66-- -- --------0 --
20-12-30 28,00--8,98-- -- --------0 --
20-12-30 30,00--10,43-- -- --------0 --
20-12-30 40,00--18,47-- -- --------0 --
20-12-30 50,00--27,60-- -- --------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?