Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,2323,60-0,37 -1,6% 23,4023,20319.67115:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 2.578 (2.088 Calls, 490 Puts)
Totaal open interest bij opening 19.729 (11.912 Calls, 7.817 Puts)
Call / Put ratio 4,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00------ -- ---------- --
17-04-26 10,00------ -- --------0 --
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 15,00--0,01-- -- --------0 --
17-04-26 16,00--0,01-- -- --------0 --
17-04-26 17,00--0,01-- -- --------0 --
17-04-26 18,000,040,02-- -- ----0,040,0415 20-3
17-04-26 19,000,030,03-- -- ----0,030,031 16-2
17-04-26 19,50--0,04-- -- --------0 --
17-04-26 20,000,060,06-- -- ----0,060,061 26-3
17-04-26 20,500,110,08-- -- ----0,110,115 26-3
17-04-26 21,000,120,11-- -- ----0,120,121 31-3
17-04-26 21,500,210,16-- -- ----0,210,214 31-3
17-04-26 22,000,180,23-0,05 -21,7% ----0,180,185 1-4
17-04-2625722,500,190,35-0,14 -40,0% ----0,300,1825 17:19
17-04-26 23,000,530,51-- -- ----0,610,47579 31-3
17-04-26 23,500,450,74-0,29 -39,2% ----0,580,45106 1-4
17-04-26 24,000,751,03-0,28 -27,2% ----1,000,7517 1-4
17-04-26 24,501,091,38-0,29 -21,0% ----1,091,091 1-4
17-04-26 25,001,501,79-0,29 -16,2% ----1,501,5010 1-4
17-04-26 25,502,962,24-- -- ----2,962,962 23-3
17-04-26 26,002,352,70-0,35 -13,0% ----2,462,3536 17:28
17-04-2632126,502,873,18-0,26 -8,2% ----2,872,873 25-3
17-04-267127,003,503,67-0,26 -7,1% ----3,503,505 1-4
17-04-26 27,501,254,16-- -- ----1,251,182 27-2
17-04-26 28,003,474,66-- -- ----3,753,473 16-3
17-04-26 28,50--5,16-- -- --------0 --
17-04-26 29,005,865,66-- -- ----5,865,861 24-3
17-04-26 29,50--6,16-- -- --------0 --
17-04-26 30,003,436,66-- -- ----3,433,212 11-2
17-04-26 32,006,508,66-- -- ----6,506,501 10-3
17-04-26 34,009,5010,66-- -- ----9,509,501 12-3
17-04-26 36,00--12,66-- -- --------0 --
17-04-26 38,00--14,66-- -- --------0 --
17-04-26 40,00--16,66-- -- --------0 --
15-05-26 9,00------ -- --------0 --
15-05-26 10,00--0,01-- -- --------0 --
15-05-26 12,00--0,01-- -- --------0 --
15-05-26 14,00--0,03-- -- --------0 --
15-05-26 15,00--0,05-- -- --------0 --
15-05-261016,000,100,08-0,03 -37,5% ----0,100,1010 19-3
15-05-26 17,00--0,12-- -- --------0 --
15-05-26 18,000,070,18-- -- ----0,070,072 27-2
15-05-26 19,000,290,28-- -- ----0,290,297 31-3
15-05-26 19,50--0,34-- -- --------0 --
15-05-26 20,000,470,42-- -- ----0,470,452 31-3
15-05-26 20,500,900,53-- -- ----0,900,905 23-3
15-05-26 21,000,700,66-- -- ----0,700,704 30-3
15-05-26 21,500,960,82-- -- ----1,460,964 23-3
15-05-26 22,000,841,00-0,16 -16,0% ----0,840,841 1-4
15-05-26 22,501,021,22-0,20 -16,4% ----1,021,021 1-4
15-05-26 23,001,301,48-0,18 -12,2% ----1,351,2513 1-4
15-05-26 23,501,581,76-0,18 -10,2% ----1,581,5810 1-4
15-05-26 24,001,952,08-0,13 -6,3% ----1,951,955 1-4
15-05-26 24,502,462,43-- -- ----2,462,4625 31-3
15-05-26 25,002,492,81-0,32 -11,4% ----2,502,4910 16:36
15-05-26 25,503,403,21-- -- ----3,533,407 20-3
15-05-26 26,003,543,63-- -- ----3,543,541 27-3
15-05-26 26,503,874,09-- -- ----4,003,878 19-3
15-05-26 27,005,754,55-- -- ----5,755,751 23-3
15-05-26 27,503,865,02-- -- ----3,863,861 17-3
15-05-26 28,00--5,48-- -- --------0 --
15-05-26 28,503,015,96-- -- ----3,013,0140 24-2
15-05-26 29,00--6,46-- -- --------0 --
15-05-26 29,50--6,93-- -- --------0 --
15-05-26 30,00--7,43-- -- --------0 --
15-05-26 32,00--9,41-- -- --------0 --
15-05-26 34,00--11,41-- -- --------0 --
15-05-26 36,00--13,41-- -- --------0 --
15-05-26 38,00--15,41-- -- --------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--0,02-- -- --------0 --
19-06-26 12,000,270,02+0,25 +1250,0% ----0,270,271 7-7
19-06-26 13,00--0,03-- -- --------0 --
19-06-26 14,000,090,06+0,03 +50,0% ----0,090,0915 31-12
19-06-26 15,000,090,09-- -- ----0,090,0925 27-3
19-06-26 16,000,220,13+0,09 +69,2% ----0,220,221 10-12
19-06-26 17,000,310,19-- -- ----0,310,311 23-3
19-06-26 18,000,400,27-- -- ----0,400,40115 20-3
19-06-26 19,000,500,40-- -- ----0,500,50150 19-3
19-06-26 19,50--0,49-- -- --------0 --
19-06-26 20,000,640,60-- -- ----0,640,641 31-3
19-06-26 20,50--0,72-- -- --------0 --
19-06-26 21,000,750,87-- -- ----0,750,7520 26-3
19-06-26 21,50--1,04-- -- --------0 --
19-06-261.34722,001,301,23-0,19 -15,4% ----1,301,3010 31-3
19-06-26 22,501,441,45-- -- ----1,441,441 27-3
19-06-26 23,001,651,70-- -- ----1,651,653 26-3
19-06-26 23,502,861,98-- -- ----2,902,862 23-3
19-06-26 24,002,002,29-0,29 -12,7% ----2,011,8911 1-4
19-06-26 24,503,182,63-- -- ----3,183,182 23-3
19-06-26 25,002,682,98-0,30 -10,1% ----2,702,6811 1-4
19-06-26 25,50--3,37-- -- --------0 --
19-06-26 26,004,193,77-- -- ----4,193,9914 20-3
19-06-26 26,50--4,20-- -- --------0 --
19-06-26 27,005,074,62-- -- ----5,075,073 20-3
19-06-26 28,005,655,53-- -- ----5,655,651 31-3
19-06-26 29,003,406,48-- -- ----3,403,401 24-2
19-06-26 30,006,267,46-- -- ----6,276,268 13-3
19-06-26 32,00--9,41-- -- --------0 --
19-06-26 34,00--11,41-- -- --------0 --
19-06-26 35,0012,4512,41+0,04 +0,3% ----12,4512,453 29-12
19-06-26 40,0015,9017,38-1,48 -8,5% ----15,9515,9030 4-11
19-06-26 45,00--22,36-- -- --------0 --
18-09-26 7,00--0,02-- -- --------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--0,03-- -- --------0 --
18-09-26 12,00--0,08-- -- --------0 --
18-09-26 14,00--0,17-- -- --------0 --
18-09-261116,000,470,32-0,05 -15,6% ----0,470,471 23-3
18-09-26 17,000,500,44-- -- ----0,500,50100 19-3
18-09-26 18,000,490,60-- -- ----0,490,4940 5-2
18-09-26 19,001,130,80-- -- ----1,131,131 23-3
18-09-26 20,001,051,05-- -- ----1,051,051 31-3
18-09-26 21,001,391,38-- -- ----1,391,391 30-3
18-09-26 22,001,651,78-- -- ----1,651,6510 25-3
18-09-26 23,002,022,25-0,23 -10,2% ----2,022,022 1-4
18-09-26 24,002,532,81-0,28 -10,0% ----2,562,5330 1-4
18-09-26 25,003,693,45-- -- ----3,693,693 20-3
18-09-26 26,003,964,16-- -- ----3,963,961 25-3
18-09-26 27,002,954,94-- -- ----2,952,953 4-3
18-09-26 28,004,875,78-- -- ----4,874,8740 19-1
18-09-26 29,004,406,68-- -- ----4,404,401 5-3
18-09-26 30,005,207,58-- -- ----5,205,201 20-2
18-09-26 32,00--9,48-- -- --------0 --
18-09-26 34,00--11,43-- -- --------0 --
18-09-26 35,0012,2512,41-0,16 -1,3% ----12,2512,251 8-12
18-09-26 40,0015,7817,41-1,63 -9,4% ----15,7815,781 10-11
18-09-26 45,00--22,36-- -- --------0 --
18-12-26 8,000,030,02-- -- ----0,030,035 29-1
18-12-26 9,00--0,05-- -- --------0 --
18-12-26 10,000,080,08-- -- ----0,080,084 24-3
18-12-26 12,000,150,16-- -- ----0,150,1510 23-3
18-12-26 14,000,380,30-- -- ----0,380,381 23-3
18-12-26 15,000,290,39-- -- ----0,290,291 4-2
18-12-26 16,000,270,52-- -- ----0,270,276 18-2
18-12-26 17,000,660,69-- -- ----0,660,661 19-3
18-12-26 18,000,790,89-- -- ----0,790,794 27-3
18-12-26 19,001,431,13-- -- ----1,431,432 23-3
18-12-26 20,001,331,42-0,09 -6,3% ----1,331,332 1-4
18-12-26 21,001,641,78-- -- ----1,641,641 27-3
18-12-26 22,001,992,19-0,20 -9,1% ----1,991,9999 1-4
18-12-26 23,002,722,67-- -- ----2,722,721 30-3
18-12-26 24,003,213,22-- -- ----3,213,2125 31-3
18-12-26 25,003,543,83-0,29 -7,6% ----3,543,5410 1-4
18-12-26 26,004,464,51-- -- ----4,464,466 23-3
18-12-26 27,003,655,25-- -- ----3,653,651 5-3
18-12-26 28,006,216,03-- -- ----6,216,2115 20-3
18-12-26 29,005,506,88-- -- ----5,505,5050 6-3
18-12-26 30,006,857,73-- -- ----6,856,854 17-3
18-12-26 32,008,459,58-- -- ----8,458,453 12-3
18-12-26 34,00--11,48-- -- --------0 --
18-12-26 35,0012,3612,48-- -- ----12,3612,362 30-3
18-12-26 40,0013,3517,41-- -- ----13,4513,358 10-2
18-12-26 45,00--22,36-- -- --------0 --
18-12-26 50,0023,4027,38-- -- ----23,4023,4010 12-2
19-03-27 8,00--0,01-- -- --------0 --
19-03-27 9,00--0,02-- -- --------0 --
19-03-27 10,00--0,04-- -- --------0 --
19-03-27 12,00--0,14-- -- --------0 --
19-03-27 14,00--0,33-- -- --------0 --
19-03-27 16,000,610,610,00 0,0% ----0,610,611 1-4
19-03-27 17,00--0,80-- -- --------0 --
19-03-27218,001,151,02-0,10 -9,8% --1,201,151,152 24-3
19-03-27 19,001,301,35-- -- ----1,301,3010 26-3
19-03-27 20,001,521,67-- -- ----1,521,5210 26-3
19-03-27 21,00--2,04-- -- --------0 --
19-03-27 22,002,272,47-- -- ----2,272,2735 26-3
19-03-27 23,002,932,95-- -- ----2,932,931 27-3
19-03-27 24,003,583,48-- -- ----3,583,5845 24-3
19-03-27 25,00--4,08-- -- --------0 --
19-03-27 26,004,814,77-- -- ----4,814,811 31-3
19-03-27 27,00--5,48-- -- --------0 --
19-03-27 28,00--6,26-- -- --------0 --
19-03-27 30,007,757,91-0,16 -2,0% ----7,757,751 1-4
19-03-27 35,0012,4012,46-- -- ----12,4012,402 30-3
19-03-27540,0017,3017,31-0,26 -1,5% ----17,3017,255 30-3
18-06-27 10,00--0,17-- -- --------0 --
18-06-27 12,000,300,35-0,05 -14,3% ----0,300,282 4-12
18-06-27 14,000,600,59+0,01 +1,7% ----0,600,6017 4-12
18-06-27 16,000,970,93-- -- ----1,010,97155 19-3
18-06-27 18,001,471,44-- -- ----1,471,475 19-3
18-06-27 20,002,042,12-0,08 -3,8% ----2,042,041 1-4
18-06-27 22,002,812,96-0,15 -5,1% ----2,812,8120 1-4
18-06-27 24,003,814,03-0,22 -5,5% ----3,813,8110 1-4
18-06-27 26,004,975,29-0,32 -6,0% ----4,974,973 1-4
18-06-27 28,004,736,72-- -- ----4,754,68127 19-2
18-06-27 30,008,158,30-- -- ----8,158,151 19-3
18-06-27 35,00--12,68-- -- --------0 --
18-06-27540,0015,5017,48-0,29 -1,7% ----15,5015,501 23-1
18-06-27 45,00--22,43-- -- --------0 --
18-06-27 50,0024,7027,38-- -- ----24,7024,7011 16-2
17-12-27 8,000,150,15-- -- ----0,150,151 24-3
17-12-27 10,000,290,28-- -- 0,09--0,290,291 24-3
17-12-27 12,000,400,48-- -- ----0,400,401 17-3
17-12-27 14,000,920,80-- -- ----0,920,927 23-3
17-12-27 15,000,811,00-- -- ----0,810,811 12-3
17-12-27 16,001,141,23-- -- ----1,141,142 25-3
17-12-27 18,001,771,79-- -- ----1,771,771 31-3
17-12-27 20,002,552,52-- -- ----2,552,5525 27-3
17-12-27 22,003,433,41-- -- ----3,433,431 31-3
17-12-27 24,004,394,48-0,09 -2,0% ----4,394,2722 1-4
17-12-27 25,004,855,10-0,25 -4,9% ----4,854,852 1-4
17-12-27 26,004,095,72-- -- ----4,094,0910 27-2
17-12-27 28,006,917,12-- -- ----6,916,9112 25-3
17-12-27 30,008,058,65-- -- ----8,058,0510 16-3
17-12-27 35,0010,0712,88-- -- ----10,0910,073 27-2
17-12-27 40,0017,2017,53-- -- ----17,2517,2013 25-3
17-12-27 45,00--22,43-- -- --------0 --
17-12-27 50,0029,5027,38+2,12 +7,7% ----29,5029,501 25-6
15-12-28 8,000,220,24-0,02 -8,3% ----0,220,221 30-10
15-12-28 10,000,370,46-- -- ----0,370,3721 12-3
15-12-28 12,00--0,78-- -- --------0 --
15-12-28 14,000,861,21-- -- ----0,860,861 18-2
15-12-28 15,001,251,47-- -- ----1,251,253 12-3
15-12-28 16,001,481,76-- -- ----1,481,482 11-3
15-12-28 18,002,392,43-- -- ----2,392,391 30-3
15-12-285.61220,003,253,25-0,12 -3,7% ----3,253,2520 27-3
15-12-28 22,004,204,20-- -- ----4,204,202 19-3
15-12-28 24,004,705,29-- -- ----4,704,7020 9-3
15-12-28 25,005,855,89-- -- ----5,855,855 27-3
15-12-28 26,005,956,52-- -- ----5,955,951 18-3
15-12-28 28,007,907,87-- -- ----7,907,902 30-3
15-12-28 30,009,059,32-- -- ----9,059,0525 26-3
15-12-28 35,0012,5013,33-- -- ----12,5012,501 19-1
15-12-28 40,0017,1417,75-- -- ----17,1417,141 2-2
15-12-28 45,00--22,53-- -- --------0 --
15-12-28 50,0025,0027,53-- -- ----25,0024,9940 13-1
15-12-28 60,00--37,38-- -- --------0 --
21-12-29 8,000,350,19-- -- ----0,350,351 24-2
21-12-291210,000,570,46-0,02 -4,3% ----0,570,575 23-1
21-12-29 12,001,000,86+0,14 +16,3% ----1,001,0015 22-12
21-12-29 14,00--1,41-- -- --------0 --
21-12-29 15,001,531,73-- -- ----1,531,531 22-1
21-12-29 16,002,092,10-0,01 -0,5% ----2,092,091 31-12
21-12-29 18,002,102,91-- -- ----2,102,106 18-2
21-12-29 20,003,753,76-- -- ----3,753,7525 27-3
21-12-29 22,004,104,75-- -- ----4,104,108 3-3
21-12-29 24,005,305,86-- -- ----5,30--3 12-3
21-12-29 26,006,607,07-- -- ----6,606,601 18-3
21-12-29 28,007,198,37-- -- ----7,197,0735 9-1
21-12-29 30,009,809,77-- -- ----9,809,801 30-3
21-12-29 35,0012,2513,67-- -- ----12,2512,0870 13-1
21-12-29 40,0015,3017,89-- -- ----15,3015,301 27-2
21-12-29 45,00--22,44-- -- --------0 --
21-12-2916050,0025,1227,24-0,25 -0,9% ----25,1225,1130 14-1
21-12-29 60,00--37,14-- -- --------0 --
20-12-30 8,000,490,29-- -- ----0,490,491 20-3
20-12-30 10,00--0,61-- -- --------0 --
20-12-30 14,001,861,68-- -- ----1,861,865 24-3
20-12-30 16,002,302,43-- -- ----2,302,301 5-2
20-12-30 18,003,333,28-- -- ----3,333,3310 23-3
20-12-30 20,004,294,15-- -- ----4,294,296 23-3
20-12-30 22,005,055,16-0,11 -2,1% ----5,055,0515 1-4
20-12-30 24,006,206,24-- -- ----6,206,201 24-3
20-12-30 26,007,507,44+0,06 +0,8% ----7,507,355 16:47
20-12-30 28,007,148,74-- -- ----7,147,141 10-2
20-12-30 30,008,7310,14-- -- ----8,738,731 2-3
20-12-30 35,0012,1513,95-- -- ----12,1512,151 25-2
20-12-30 40,0016,9518,18-- -- ----16,9516,951 6-3
20-12-30 45,00--22,80-- -- --------0 --
20-12-30350,0026,5027,61-0,25 -0,9% ----26,5026,501 6-2
20-12-30 60,00--37,41-- -- --------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?