Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,9323,93-- -- 24,3523,901.509.31817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 6.160 (4.583 Calls, 1.577 Puts)
Totaal open interest bij opening 12.578 (11.809 Calls, 769 Puts)
Call / Put ratio 2,91
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 --
17-04-261518,000,040,01-- -- ----0,040,0415 20-3
17-04-26119,000,030,02-- -- ----0,030,031 16-2
17-04-26 19,50--0,02-- -- --------0 --
17-04-2610520,000,060,04-- -- ----0,060,061 26-3
17-04-26920,500,110,05-- -- ----0,110,115 26-3
17-04-26 21,000,050,09-- -- --0,120,070,054 7-4
17-04-26 21,500,210,13-- -- ----0,210,214 31-3
17-04-26 21,80------ -- --------0 --
17-04-26 22,000,170,21-- -- ----0,170,171 7-4
17-04-26 22,20--0,24-- -- --------0 --
17-04-26 22,40--0,30-- -- --------0 --
17-04-26 22,500,250,32-- -- 0,03--0,250,1714 7-4
17-04-26 22,60--0,36-- -- --------0 --
17-04-26 22,80--0,42-- -- --------0 --
17-04-26 23,000,170,51-0,34 -66,7% ----0,170,12727 17:03
17-04-26 23,20--0,60-- -- --------0 --
17-04-26 23,40--0,69-- -- --------0 --
17-04-26 23,500,230,75-0,52 -69,3% ----0,330,238 11:37
17-04-26 23,600,290,81-0,52 -64,2% ----0,290,267 16:45
17-04-26 23,80--0,93-- -- --------0 --
17-04-26 24,000,351,07-0,72 -67,3% ----0,380,359 12:32
17-04-26 24,20--1,23-- -- --------0 --
17-04-26 24,40--1,38-- -- --------0 --
17-04-26 24,500,631,47-0,84 -57,1% ----0,640,632 11:17
17-04-26 24,60------ -- ---------- --
17-04-26 24,80------ -- ---------- --
17-04-26 25,001,081,91-0,83 -43,5% ----1,081,0830 8-4
17-04-26 25,20------ -- ---------- --
17-04-26 25,502,262,39-- -- ----2,262,263 2-4
17-04-26 26,001,862,88-1,02 -35,4% ----1,861,865 8-4
17-04-26 26,502,803,37-- -- ----2,882,804 7-4
17-04-26 27,002,803,87-1,07 -27,6% ----2,802,805 8-4
17-04-26 27,501,254,37-- -- ----1,251,182 27-2
17-04-26 28,003,474,87-- -- ----3,753,473 16-3
17-04-26 28,50--5,37-- -- --------0 --
17-04-26 29,005,865,87-- -- ----5,865,861 24-3
17-04-26 29,50--6,37-- -- --------0 --
17-04-26 30,003,436,87-- -- ----3,433,212 11-2
17-04-26 32,006,508,87-- -- ----6,506,501 10-3
17-04-26134,009,5010,87-0,80 -7,4% ----9,509,501 12-3
17-04-26 36,00--12,87-- -- --------0 --
17-04-26 38,00--14,87-- -- --------0 --
17-04-26 40,00--16,87-- -- --------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--0,02-- -- --------0 --
15-05-26 15,00--0,04-- -- --------0 --
15-05-26 16,000,100,06-- -- ----0,100,1010 19-3
15-05-26 17,00--0,10-- -- --------0 --
15-05-26218,000,070,15-0,06 -40,0% ----0,070,072 27-2
15-05-26 19,000,230,25-- -- ----0,230,231 2-4
15-05-26 19,50--0,31-- -- --------0 --
15-05-26 20,000,200,40-0,20 -50,0% ----0,250,20152 17:06
15-05-26 20,500,440,53-- -- ----0,440,4446 7-4
15-05-26 21,000,380,65-0,27 -41,5% ----0,380,38168 15:14
15-05-26 21,500,510,82-0,31 -37,8% ----0,510,51225 10:43
15-05-2617822,000,681,01-0,34 -33,7% ----0,680,6831 17:22
15-05-26 22,500,981,24-- -- ----0,980,985 7-4
15-05-26 23,000,951,51-0,56 -37,1% ----0,950,952 09:31
15-05-26 23,501,871,81-- -- ----1,871,4636 7-4
15-05-26 24,001,402,15-0,75 -34,9% ----1,501,4037 09:44
15-05-26 24,502,492,51-- -- ----2,492,2026 7-4
15-05-26 25,002,102,91-0,81 -27,8% ----2,102,105 09:15
15-05-26 25,503,403,33-- -- ----3,533,407 20-3
15-05-26 26,003,543,77-- -- ----3,543,541 27-3
15-05-26 26,503,874,23-- -- ----4,003,878 19-3
15-05-26 27,005,754,70-- -- ----5,755,751 23-3
15-05-26 27,503,865,18-- -- ----3,863,861 17-3
15-05-26 28,00--5,65-- -- --------0 --
15-05-264028,503,016,15-0,77 -12,5% ----3,013,0140 24-2
15-05-26 29,00--6,63-- -- --------0 --
15-05-26 29,50--7,13-- -- --------0 --
15-05-26 30,00--7,63-- -- --------0 --
15-05-26 32,00--9,61-- -- --------0 --
15-05-26 34,00--11,61-- -- --------0 --
15-05-26 36,00--13,61-- -- --------0 --
15-05-26 38,00--15,61-- -- --------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 --
19-06-26112,000,270,01+0,26 +2600,0% ----0,270,271 7-7
19-06-26 13,00--0,02-- -- --------0 --
19-06-26 14,000,090,05+0,04 +80,0% ----0,090,0915 31-12
19-06-26 15,000,090,08-- -- ----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 19,000,260,40-0,14 -35,0% ----0,260,261 10:01
19-06-26 19,50--0,49-- -- --------0 --
19-06-26 20,000,520,60-- -- ----0,520,5210 7-4
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 --
19-06-26 22,000,851,24-0,39 -31,5% --0,900,850,856 16:44
19-06-26 22,501,441,46-- -- ----1,441,441 27-3
19-06-26 23,001,141,74-0,60 -34,5% ----1,141,142 14:47
19-06-26 23,501,402,03-0,63 -31,0% ----1,401,408 09:35
19-06-26 24,002,002,35-- -- ----2,011,8911 1-4
19-06-26 24,503,182,70-- -- ----3,183,182 23-3
19-06-26 25,002,683,07-- -- ----2,702,6811 1-4
19-06-26 25,50--3,46-- -- --------0 --
19-06-26 26,003,153,88-0,73 -18,8% ----3,153,0511 16:44
19-06-26 26,50--4,32-- -- --------0 --
19-06-26 27,005,074,77-- -- ----5,075,073 20-3
19-06-26 28,005,655,70-- -- ----5,655,651 31-3
19-06-26 29,003,406,68-- -- ----3,403,401 24-2
19-06-26 30,006,267,65-- -- ----6,276,268 13-3
19-06-26 32,00--9,61-- -- --------0 --
19-06-26 34,00--11,61-- -- --------0 --
19-06-26 35,0012,4512,61-0,16 -1,3% ----12,4512,453 29-12
19-06-26 40,0015,9017,61-1,71 -9,7% ----15,9515,9030 4-11
19-06-26 45,00--22,59-- -- --------0 --
18-09-26 7,00--0,02-- -- --------0 --
18-09-26 8,000,010,010,00 0,0% ----0,010,011 10-11
18-09-26 9,000,030,01+0,02 +200,0% ----0,030,031 4-12
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,07-- -- --------0 --
18-09-26 14,00--0,16-- -- --------0 --
18-09-26 16,000,470,31-- -- ----0,470,471 23-3
18-09-26 17,000,500,42-- -- ----0,500,50100 19-3
18-09-26 18,000,490,58-- -- ----0,490,4940 5-2
18-09-26 19,001,130,78-- -- ----1,131,131 23-3
18-09-2617320,000,701,04-0,21 -20,2% ----0,700,701 13:34
18-09-26 21,001,391,37-- -- ----1,391,391 30-3
18-09-26 22,001,651,79-- -- ----1,651,6510 25-3
18-09-26 23,002,202,27-- -- ----2,202,2010 7-4
18-09-26 24,002,532,85-- -- ----2,562,5330 1-4
18-09-26 25,003,693,50-- -- ----3,693,693 20-3
18-09-26 26,003,964,23-- -- ----3,963,961 25-3
18-09-26 27,002,955,03-- -- ----2,952,953 4-3
18-09-26 28,004,875,91-- -- ----4,874,8740 19-1
18-09-26 29,004,406,81-- -- ----4,404,401 5-3
18-09-26130,005,207,75-0,76 -9,8% ----5,205,201 20-2
18-09-26 32,00--9,65-- -- --------0 --
18-09-26 34,00--11,61-- -- --------0 --
18-09-26 35,0012,2512,61-0,36 -2,9% ----12,2512,251 8-12
18-09-26 40,0015,7817,61-1,83 -10,4% ----15,7815,781 10-11
18-09-26 45,00--22,61-- -- --------0 --
18-12-26 8,000,030,02-- -- ----0,030,035 29-1
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,080,07-- -- ----0,080,084 24-3
18-12-26 12,000,150,14-- -- ----0,150,1510 23-3
18-12-26 14,000,380,29-- -- ----0,380,381 23-3
18-12-26 15,000,340,38-- -- ----0,340,341 7-4
18-12-26 16,000,270,50-- -- ----0,270,276 18-2
18-12-26 17,000,500,65-0,15 -23,1% ----0,500,501 13:47
18-12-26 18,000,730,85-- -- ----0,730,736 7-4
18-12-2616819,001,431,10-0,21 -19,1% ----1,431,432 23-3
18-12-26 20,001,261,39-- -- ----1,261,262 7-4
18-12-26 21,001,641,75-- -- ----1,641,641 27-3
18-12-26 22,002,152,18-- -- ----2,152,0340 7-4
18-12-26 23,002,282,67-0,39 -14,6% ----2,282,156 17:05
18-12-26 24,002,753,23-0,48 -14,9% ----2,752,754 17:06
18-12-26 25,003,203,86-0,66 -17,1% ----3,203,202 13:24
18-12-26 26,003,744,55-0,81 -17,8% ----3,743,745 14:18
18-12-26 27,003,655,31-- -- ----3,653,651 5-3
18-12-26 28,006,216,10-- -- ----6,216,2115 20-3
18-12-26 29,005,506,98-- -- ----5,505,5050 6-3
18-12-26 30,007,657,86-- -- ----7,657,651 2-4
18-12-26 32,008,459,75-- -- ----8,458,453 12-3
18-12-26 34,00--11,65-- -- --------0 --
18-12-26 35,0012,3612,65-- -- ----12,3612,362 30-3
18-12-26 40,0013,3517,61-- -- ----13,4513,358 10-2
18-12-26 45,00--22,58-- -- --------0 --
18-12-26 50,0023,4027,56-- -- ----23,4023,4010 12-2
19-03-27 8,00--0,02-- -- --------0 --
19-03-27 9,00--0,07-- -- --------0 --
19-03-27 10,00--0,10-- -- --------0 --
19-03-27 12,00--0,20-- -- --------0 --
19-03-27 14,000,390,37-- -- ----0,390,3912 7-4
19-03-27 16,000,610,66-- -- ----0,610,611 1-4
19-03-27 17,00--0,85-- -- --------0 --
19-03-27 18,001,151,07-- -- --1,201,151,152 24-3
19-03-27 19,001,301,24-- -- ----1,301,3010 26-3
19-03-27 20,001,521,68-- -- ----1,521,5210 26-3
19-03-27 21,00--2,05-- -- --------0 --
19-03-27 22,002,272,49-- -- ----2,272,2735 26-3
19-03-27 23,002,932,97-- -- ----2,932,931 27-3
19-03-27 24,003,453,53-- -- ----3,453,451 7-4
19-03-27 25,004,074,15-- -- ----4,074,071 2-4
19-03-27 26,004,814,81-- -- ----4,814,811 31-3
19-03-27 27,00--5,56-- -- --------0 --
19-03-27 28,00--6,31-- -- --------0 --
19-03-27 30,007,757,98-- -- ----7,757,751 1-4
19-03-27 35,0012,4012,68-- -- ----12,4012,402 30-3
19-03-27 40,0017,3017,56-- -- ----17,3017,255 30-3
18-06-27 10,00--0,17-- -- --------0 --
18-06-27 12,000,260,33-0,07 -21,2% ----0,260,261 16:08
18-06-27 14,000,600,57+0,03 +5,3% ----0,600,6017 4-12
18-06-27 16,000,970,92-- -- ----1,010,97155 19-3
18-06-27 18,001,471,43-- -- ----1,471,475 19-3
18-06-27 20,002,082,10-- -- ----2,082,081 2-4
18-06-27 22,002,812,96-- -- ----2,812,8120 1-4
18-06-27 24,003,814,04-- -- ----3,813,8110 1-4
18-06-27 26,004,975,31-- -- ----4,974,973 1-4
18-06-27 28,004,736,80-- -- ----4,754,68127 19-2
18-06-275130,007,658,37-0,60 -7,2% ----7,657,651 09:20
18-06-27 35,00--12,82-- -- --------0 --
18-06-27 40,0016,6517,63-0,98 -5,6% ----16,6516,651 16:32
18-06-27 45,00--22,61-- -- --------0 --
18-06-27 50,0027,2027,58-- -- ----27,2027,0012 7-4
17-12-27 8,000,150,14-- -- ----0,150,151 24-3
17-12-27 10,000,290,27-- -- 0,09--0,290,291 24-3
17-12-27 12,000,390,48-0,09 -18,8% ----0,390,3950 11:12
17-12-27 14,000,920,79-- -- ----0,920,927 23-3
17-12-27 15,000,810,99-- -- ----0,810,811 12-3
17-12-27 16,001,051,23-0,18 -14,6% ----1,101,052 8-4
17-12-27 18,001,771,80-- -- ----1,771,771 31-3
17-12-27 20,002,552,52-- -- ----2,552,5525 27-3
17-12-27 22,003,433,42-- -- ----3,433,431 31-3
17-12-27 24,004,394,51-- -- ----4,394,2722 1-4
17-12-27 25,004,855,12-- -- ----4,854,852 1-4
17-12-27 26,004,095,76-- -- ----4,094,0910 27-2
17-12-27 28,006,917,18-- -- ----6,916,9112 25-3
17-12-27 30,008,058,73-- -- ----8,058,0510 16-3
17-12-27 35,0010,0713,01-- -- ----10,0910,073 27-2
17-12-27 40,0017,2017,70-- -- ----17,2517,2013 25-3
17-12-27 45,00--22,63-- -- --------0 --
17-12-27 50,0029,5027,58+1,92 +7,0% ----29,5029,501 25-6
15-12-28 8,000,220,23-0,01 -4,3% ----0,220,221 30-10
15-12-28 10,000,370,45-- -- ----0,370,3721 12-3
15-12-28 12,00--0,76-- -- --------0 --
15-12-28 14,000,861,20-- -- ----0,860,861 18-2
15-12-28 15,001,251,45-- -- ----1,251,253 12-3
15-12-28 16,001,481,74-- -- ----1,481,482 11-3
15-12-28 18,002,392,42-- -- ----2,392,391 30-3
15-12-28 20,003,253,23-- -- ----3,253,2520 27-3
15-12-28 22,004,204,20-- -- ----4,204,202 19-3
15-12-28 24,004,705,31-- -- ----4,704,7020 9-3
15-12-28 25,005,805,91-- -- ----5,805,8025 2-4
15-12-28 26,005,956,55-- -- ----5,955,951 18-3
15-12-28 28,007,907,91-- -- ----7,907,902 30-3
15-12-28 30,008,809,37-0,57 -6,1% ----8,808,8060 13:35
15-12-28 35,0012,5013,42-- -- ----12,5012,501 19-1
15-12-28 40,0017,1417,86-- -- ----17,1417,141 2-2
15-12-28 45,00--22,72-- -- --------0 --
15-12-28 50,0025,0027,70-- -- ----25,0024,9940 13-1
15-12-28 60,00--37,56-- -- --------0 --
21-12-29 8,000,350,30-- -- ----0,350,351 24-2
21-12-29 10,000,570,65-- -- ----0,570,575 23-1
21-12-29 12,001,001,05-0,05 -4,8% ----1,001,0015 22-12
21-12-29 14,00--1,55-- -- --------0 --
21-12-29 15,001,531,85-- -- ----1,531,531 22-1
21-12-29 16,002,092,16-0,07 -3,2% ----2,092,091 31-12
21-12-29 18,002,102,90-- -- ----2,102,106 18-2
21-12-29 20,003,753,77-- -- ----3,753,7525 27-3
21-12-29 22,004,104,75-- -- ----4,104,108 3-3
21-12-29 24,005,305,88-- -- ----5,30--3 12-3
21-12-29 26,006,607,09-- -- ----6,606,601 18-3
21-12-29 28,007,198,43-- -- ----7,197,0735 9-1
21-12-29 30,009,809,83-- -- ----9,809,801 30-3
21-12-29 35,0012,2513,73-- -- ----12,2512,0870 13-1
21-12-29 40,0015,3018,00-- -- ----15,3015,301 27-2
21-12-29 45,00--22,60-- -- --------0 --
21-12-29 50,0025,1227,43-- -- ----25,1225,1130 14-1
21-12-29 60,00--37,36-- -- --------0 --
20-12-30 8,000,490,48-- -- ----0,490,491 20-3
20-12-30 10,00--0,81-- -- --------0 --
20-12-302414,001,861,80-0,05 -2,8% ----1,861,865 24-3
20-12-30 16,002,302,45-- -- ----2,302,301 5-2
20-12-30 18,003,333,24-- -- ----3,333,3310 23-3
20-12-30 20,004,054,14-- -- ----4,054,051 7-4
20-12-30 22,005,055,15-- -- ----5,055,0515 1-4
20-12-30 24,006,206,26-- -- ----6,206,201 24-3
20-12-30 26,007,207,48-0,28 -3,7% ----7,207,202 14:55
20-12-30 28,007,148,78-- -- ----7,147,141 10-2
20-12-30 30,008,7310,20-- -- ----8,738,731 2-3
20-12-30 35,0012,1514,00-- -- ----12,1512,151 25-2
20-12-30 40,0016,9518,30-- -- ----16,9516,951 6-3
20-12-30 45,00--22,93-- -- --------0 --
20-12-30 50,0026,5027,77-- -- ----26,5026,501 6-2
20-12-30 60,00--37,60-- -- --------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?