Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 27,0225,70+1,32 +5,1% 27,0225,501.716.83516:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2026)
Totaal volume 17.358 (13.331 Calls, 4.027 Puts)
Totaal open interest bij opening 25.268 (20.317 Calls, 4.951 Puts)
Call / Put ratio 3,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 8,00------ -- --------0 --
20-11-26 9,00--0,01-- -- --------0 --
20-11-26 10,00--0,01-- -- --------0 --
20-11-26 12,00--0,01-- -- --------0 --
20-11-26 14,00--0,02-- -- --------0 --
20-11-26 15,00--0,01-- -- --------0 --
20-11-26416,000,050,01-- -- --------2 7-9
20-11-26517,000,010,01-- -- ----0,010,015 19-10
20-11-261818,000,040,01-- -- ----0,040,041 16-10
20-11-267418,500,050,02-- -- ----0,050,0520 19-10
20-11-2656319,000,070,03-- -- --------1 19-10
20-11-263519,500,290,03-- -- --------10 13-10
20-11-26 20,000,030,05-0,02 -40,0% ----0,030,031 3-11
20-11-26 20,500,020,07-0,05 -71,4% ----0,020,022 3-11
20-11-26 21,000,020,08-0,06 -75,0% ----0,030,016 3-11
20-11-26 21,500,030,14-0,11 -78,6% ----0,030,0122 3-11
20-11-26 22,000,030,19-0,16 -84,2% ----0,040,0243 3-11
20-11-26 22,500,030,27-0,24 -88,9% ----0,100,0319 3-11
20-11-26 23,000,040,38-0,34 -89,5% ----0,090,0453 3-11
20-11-26 23,500,060,52-0,46 -88,5% ----0,120,0636 17:28
20-11-26 24,000,120,70-0,58 -82,9% ----0,200,10838 3-11
20-11-26 24,500,210,92-0,71 -77,2% ----0,320,16125 3-11
20-11-26 25,000,281,19-0,91 -76,5% ----0,500,23266 17:23
20-11-26 25,500,441,50-1,06 -70,7% ----0,650,4163 3-11
20-11-2613926,000,631,85-1,11 -60,0% ----0,800,55296 3-11
20-11-26 26,500,802,24-1,44 -64,3% ----0,840,803 3-11
20-11-26 27,001,432,65-1,22 -46,0% ----1,431,2015 3-11
20-11-26 27,50------ -- --------0 --
20-11-26 28,004,853,55-- -- ----4,854,8547 28-8
20-11-26 28,50------ -- --------0 --
20-11-26 29,007,354,50-- -- ----7,357,351 12-10
20-11-26 30,00--5,48-- -- --------0 --
20-11-26 32,00--7,48-- -- --------0 --
20-11-26 34,00------ -- ---------- --
18-12-26 7,00--0,01-- -- --------0 --
18-12-261298,000,030,01-- -- ----0,030,035 29-1
18-12-26 9,00--0,01-- -- --------0 --
18-12-2635010,000,030,01-- -- ----0,030,031 8-10
18-12-266712,000,150,01-- -- ----0,150,151 4-5
18-12-267614,000,010,010,00 0,0% ----0,010,0110 27-10
18-12-2647115,000,010,02-0,01 -50,0% ----0,010,018 28-10
18-12-2627316,000,080,01-- -- --------60 9-10
18-12-2614017,000,040,01-- -- ----0,040,042 26-10
18-12-261.08018,000,020,02-- -- ----0,020,022 30-10
18-12-265218,500,230,03-- -- ----0,230,2326 24-9
18-12-26 19,000,050,04-- -- ----0,050,0535 29-10
18-12-26 19,500,080,07-- -- ----0,080,082 2-11
18-12-26 20,000,030,08-0,05 -62,5% ----0,030,0350 3-11
18-12-26 20,500,250,11-- -- ----0,260,2582 21-10
18-12-26 21,000,050,17-0,12 -70,6% --0,200,050,0313 17:27
18-12-26 21,500,230,22-- -- ----0,230,235 30-10
18-12-26 22,000,080,29-0,21 -72,4% ----0,140,07109 17:22
18-12-26 22,500,100,39-0,29 -74,4% 0,03--0,100,101 3-11
18-12-26 23,000,140,50-0,36 -72,0% ----0,260,1376 3-11
18-12-26 23,500,220,67-0,45 -67,2% ----0,270,223 3-11
18-12-26 24,000,240,84-0,60 -71,4% ----0,430,23101 3-11
18-12-26 24,500,451,07-0,62 -57,9% ----0,580,3628 3-11
18-12-26 25,000,511,33-0,82 -61,7% ----0,770,48233 3-11
18-12-26 25,500,741,63-0,89 -54,6% ----0,740,74119 3-11
18-12-26 26,000,921,95-1,03 -52,8% ----1,300,82201 17:23
18-12-26 26,501,122,32-1,20 -51,7% ----1,411,1247 3-11
18-12-26 27,001,452,72-1,27 -46,7% ----1,851,4036 3-11
18-12-26 27,50------ -- --------0 --
18-12-26 28,002,353,59-1,24 -34,5% ----2,352,0819 3-11
18-12-26 28,50------ -- --------0 --
18-12-26 29,002,954,53-1,58 -34,9% ----2,952,952 3-11
18-12-26 30,008,335,49-- -- --------0 22-9
18-12-26 32,008,457,48-- -- ----8,458,453 12-3
18-12-26 34,00--9,48-- -- --------0 --
18-12-26135,0013,5010,48-1,18 -11,3% ----13,5013,501 16-9
18-12-26 36,00------ -- ---------- --
18-12-26 40,0018,4215,48-- -- --------0 9-9
18-12-26 45,00--20,48-- -- --------0 --
18-12-26 50,0027,5025,48-1,18 -4,6% --------0 1-6
15-01-27 9,00------ -- ---------- --
15-01-27 10,00------ -- ---------- --
15-01-27 12,00------ -- ---------- --
15-01-27 14,00--0,01-- -- --------0 --
15-01-27 15,00--0,01-- -- --------0 --
15-01-27 16,00--0,02-- -- --------0 --
15-01-27 17,00--0,03-- -- --------0 --
15-01-27 18,00--0,05-- -- --------0 --
15-01-27 19,00--0,08-- -- --------0 --
15-01-27 20,00--0,14-- -- --0,31----0 --
15-01-27 20,50--0,17-- -- --------0 --
15-01-27 21,000,300,22+0,08 +36,4% ----0,300,302 3-11
15-01-27321,500,580,29-0,19 -65,5% --------2 2-11
15-01-272722,000,460,37-0,23 -62,2% ----0,460,466 28-10
15-01-27 22,500,190,47-0,28 -59,6% ----0,190,1820 3-11
15-01-27 23,000,220,62-0,40 -64,5% ----0,280,2217 3-11
15-01-27 23,500,380,77-0,39 -50,6% --0,420,380,383 3-11
15-01-271024,000,360,96-0,56 -58,3% ----0,360,363 3-11
15-01-27 24,500,501,19-0,69 -58,0% ----0,620,5016 3-11
15-01-27 25,000,681,44-0,74 -51,4% ----0,800,6881 3-11
15-01-27 25,500,751,72-0,82 -47,7% ----1,090,7520 3-11
15-01-27 26,001,022,05-1,03 -50,2% ----1,021,0210 3-11
15-01-27 26,502,612,40-- -- ----2,612,6015 2-11
15-01-27 27,001,502,79-1,29 -46,2% ----1,721,502 3-11
15-01-27 27,50------ -- --------0 --
15-01-27 28,002,403,62-1,22 -33,7% ----2,402,401 3-11
15-01-27 28,50------ -- --------0 --
15-01-27 29,00--4,54-- -- --------0 --
15-01-27 30,00--5,49-- -- --------0 --
15-01-27 32,00--7,48-- -- --------0 --
15-01-27 34,00--9,48-- -- --------0 --
15-01-27 36,00------ -- ---------- --
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00--0,01-- -- --------0 --
19-03-27 9,00--0,01-- -- --------0 --
19-03-27 10,00--0,01-- -- --------0 --
19-03-27212,000,080,02-- -- --------0 14-7
19-03-27 14,000,030,01-- -- ----0,030,031 28-10
19-03-27 15,000,170,02-- -- --------0 17-9
19-03-27 16,000,220,06-- -- --------0 7-8
19-03-27 17,000,110,10-- -- ----0,110,111 29-10
19-03-27 18,000,150,15-- -- ----0,160,156 29-10
19-03-27 19,000,230,22-- -- 0,09--0,230,231 29-10
19-03-27 20,000,170,33-0,16 -48,5% ----0,200,177 3-11
19-03-2741721,000,280,49-0,21 -42,9% ----0,340,2814 3-11
19-03-27 22,000,370,71-0,34 -47,9% ----0,370,3783 3-11
19-03-27 23,000,570,99-0,42 -42,4% ----0,600,5420 3-11
19-03-27 24,000,821,36-0,54 -39,7% ----0,820,8115 3-11
19-03-27 25,001,081,85-0,77 -41,6% ----1,081,082 3-11
19-03-27 26,001,502,43-0,93 -38,3% ----1,851,5020 3-11
19-03-27 27,002,423,10-0,68 -21,9% ----2,422,1534 3-11
19-03-27 28,006,003,87-- -- --------0 7-9
19-03-27 29,006,354,70-- -- --------0 3-9
19-03-27 30,004,255,58-1,33 -23,8% ----4,804,253 3-11
19-03-27 35,0013,2610,48-- -- --------0 25-9
19-03-27 40,0015,8015,48-- -- --------0 13-7
19-03-27 45,00------ -- --------0 --
18-06-27 7,00--0,01-- -- --------0 --
18-06-27 8,00--0,01-- -- --------0 --
18-06-27 9,00--0,02-- -- --------0 --
18-06-27 10,000,100,03-- -- ----0,100,101 21-5
18-06-27 12,000,110,06-- -- --------0 18-9
18-06-27 14,000,200,11-- -- --------2 4-9
18-06-27 15,000,280,14-- -- ----0,280,2811 30-9
18-06-27 16,000,380,19-- -- ----0,380,3869 30-9
18-06-27 17,000,200,26-0,06 -23,1% 0,15--0,200,202 3-11
18-06-27 18,000,490,37+0,12 +32,4% ----0,490,491 3-11
18-06-27 19,001,010,51-- -- --------0 30-9
18-06-27 20,000,470,70-0,23 -32,9% ----0,470,4712 3-11
18-06-276321,000,620,93-0,29 -31,2% --0,650,720,6211 3-11
18-06-27 22,000,781,24-0,46 -37,1% ----0,880,7815 3-11
18-06-27 23,001,101,60-0,50 -31,3% ----1,111,108 3-11
18-06-27 24,001,382,06-0,68 -33,0% ----1,491,3718 3-11
18-06-27 25,001,772,57-0,80 -31,1% ----1,771,7777 3-11
18-06-27 26,002,303,14-0,84 -26,8% ----2,302,3012 3-11
18-06-27 27,003,303,82-0,52 -13,6% ----3,303,302 3-11
18-06-27 28,003,564,53-0,97 -21,4% ----3,563,563 3-11
18-06-27 29,00--5,33-- -- --------0 --
18-06-2712530,004,906,16-1,02 -16,6% ----4,904,9015 3-11
18-06-27 35,0013,3910,71-- -- ----13,5013,39116 25-9
18-06-27 40,0018,6515,53-- -- ----18,6518,6556 1-10
18-06-27 45,00--20,48-- -- --------0 --
18-06-27 50,0028,0025,48-1,18 -4,6% --------0 14-5
17-09-27 7,00--0,01-- -- --------0 --
17-09-27 8,00--0,01-- -- --------0 --
17-09-27 9,00--0,01-- -- --------0 --
17-09-27 10,00--0,01-- -- --------0 --
17-09-27 12,00--0,04-- -- --------0 --
17-09-27 14,00--0,15-- -- --------0 --
17-09-27 15,000,450,21-- -- ----0,450,451 1-10
17-09-27 16,000,580,29-- -- ----0,580,5810 23-9
17-09-27 17,000,780,39-- -- --1,000,780,786 6-10
17-09-27 18,000,540,53-- -- --1,000,540,542 29-10
17-09-27 19,000,720,70-- -- ----0,720,7210 2-11
17-09-27 20,000,930,92-- -- ----0,930,9310 2-11
17-09-27 21,001,191,19-- -- ----1,191,1910 2-11
17-09-27 22,001,521,50+0,02 +1,3% ----1,571,521 3-11
17-09-27 23,001,351,88-0,53 -28,2% ----1,351,355 3-11
17-09-27 24,001,692,33-0,64 -27,5% ----1,691,6929 3-11
17-09-27 25,002,242,82-0,58 -20,6% ----2,242,241 3-11
17-09-27 26,002,583,40-0,82 -24,1% ----2,622,5816 3-11
17-09-27 27,00--4,04-- -- --------0 --
17-09-27 28,00--4,76-- -- --------0 --
17-09-27 29,00------ -- --------0 --
17-09-27 30,00--6,33-- -- --------0 --
17-09-27 35,0013,5010,77-- -- ----13,5013,503 25-9
17-09-27 40,00--15,54-- -- --------0 --
17-09-27 45,00------ -- --------0 --
17-12-27 8,000,150,01-- -- --------0 4-9
17-12-27 10,000,060,07-0,01 -14,3% ----0,060,061 3-11
17-12-27 12,000,270,11-- -- --------0 4-8
17-12-27 14,000,390,19-- -- ----0,390,3981 8-10
17-12-27 15,000,320,27-- -- ----0,320,325 26-10
17-12-27 16,000,300,38-0,08 -21,1% --1,000,300,302 3-11
17-12-27 18,000,900,67-- -- --------2 22-10
17-12-27 20,000,801,09-0,29 -26,6% ----0,920,804 3-11
17-12-27 22,001,401,73-0,33 -19,1% ----1,461,4049 3-11
17-12-27 24,002,012,58-0,57 -22,1% ----2,012,015 3-11
17-12-27 25,002,463,06-0,60 -19,6% ----2,512,465 3-11
17-12-27 26,003,003,61-0,61 -16,9% ----3,003,009 3-11
17-12-27 28,004,004,93-0,93 -18,9% ----4,674,006 3-11
17-12-2747930,005,456,45-0,91 -14,1% ----5,505,4511 3-11
17-12-27 35,0011,9010,82-- -- --------0 13-8
17-12-27 40,0018,1715,56-- -- --------0 14-9
17-12-27 45,00--20,48-- -- --------0 --
17-12-27 50,0028,4525,48-- -- --------1 20-10
16-06-28 10,00--0,13-- -- --------0 --
16-06-28 14,000,550,39-- -- --1,000,550,553 15-10
16-06-28 16,001,060,66-- -- --1,00----0 18-9
16-06-28 18,000,821,06-0,24 -22,6% ----0,820,8210 3-11
16-06-28 20,001,241,59-0,35 -22,0% ----1,401,2460 3-11
16-06-289022,001,832,32-0,40 -17,2% ----1,971,8379 3-11
16-06-28 24,002,583,21-0,63 -19,6% ----2,702,5660 3-11
16-06-28 26,003,654,26-0,61 -14,3% ----3,653,4664 3-11
16-06-28 28,007,855,50-- -- --------0 10-9
16-06-28 30,00--6,91-- -- --------0 --
16-06-28 35,00--11,03-- -- --------0 --
16-06-28 40,0016,1515,62-- -- ----16,1516,153 28-10
16-06-28 50,00------ -- ---------- --
15-12-28 8,000,220,04-- -- ----0,220,2210 30-7
15-12-28 10,000,450,17-- -- --------0 8-6
15-12-28 12,00--0,34-- -- --------2 3-11
15-12-283914,000,640,54-0,12 -22,2% --1,25----1 28-10
15-12-28 15,001,070,69-- -- --------0 8-9
15-12-28 16,001,400,86-- -- --1,001,401,406 3-9
15-12-28 18,001,381,34-- -- ----1,381,3810 2-11
15-12-28 20,001,611,93-0,32 -16,6% ----1,611,612 3-11
15-12-28 22,002,292,68-0,39 -14,6% ----2,292,291 3-11
15-12-28 24,005,103,59-- -- --------1 5-10
15-12-28 25,004,904,06-- -- ----4,904,9010 20-10
15-12-28 26,005,074,60-- -- ----5,075,0710 27-10
15-12-28 28,004,945,81-0,87 -15,0% ----4,944,941 3-11
15-12-28 30,009,667,19-- -- ----9,669,664 2-10
15-12-28 35,0011,9511,18-- -- ----11,9511,951 28-10
15-12-28 40,0018,2015,69-- -- ----18,2018,2015 9-10
15-12-28 45,00--20,48-- -- --------0 --
15-12-28 50,0025,0025,48-- -- --------0 13-1
15-12-28 60,0038,3035,48-- -- --------8 22-10
21-12-29 8,000,300,19-- -- ----0,300,3010 14-10
21-12-291210,000,570,34-0,06 -17,6% ----0,570,575 23-1
21-12-29 12,000,850,58-- -- --------0 28-7
21-12-29 14,001,150,90-- -- ----1,151,151 15-10
21-12-29 15,001,411,10-- -- ----1,411,412 14-7
21-12-29 16,001,921,34-- -- ----1,931,9220 21-9
21-12-299218,001,601,90-0,30 -15,8% ----1,681,602 3-11
21-12-29 20,002,602,59-- -- ----2,602,601 30-10
21-12-29 22,002,903,41-0,51 -15,0% ----2,902,902 3-11
21-12-29 24,003,804,35-0,55 -12,6% ----3,803,6942 17:17
21-12-29 26,004,725,39-0,67 -12,4% ----4,784,7211 17:17
21-12-29 28,007,196,53-- -- --------0 28-8
21-12-29 30,008,007,82-- -- ----8,008,001 28-10
21-12-29 35,0012,4511,60-- -- ----12,4512,4510 22-10
21-12-29 40,0016,6015,88-- -- ----16,6016,601 14-8
21-12-29 45,00--20,51-- -- --------0 --
21-12-29 50,0025,6025,48-- -- ----25,6525,6020 17-4
21-12-29 60,00--35,48-- -- --------0 --
20-12-30 8,000,320,29+0,03 +10,3% ----0,320,2912 3-11
20-12-3011010,000,500,51-0,08 -15,7% --1,520,500,5040 3-11
20-12-30 14,001,251,22-- -- --2,251,251,252 28-10
20-12-30 16,002,401,74-- -- ----2,402,401 28-7
20-12-30 18,002,712,37-- -- ----2,712,715 16-10
20-12-30 20,002,653,09-0,44 -14,2% ----2,852,6521 3-11
20-12-30 22,004,403,93-- -- ----4,404,403 16-10
20-12-30 24,005,454,90+0,55 +11,2% ----5,455,453 3-11
20-12-30 26,006,455,93+0,52 +8,8% ----6,456,4512 3-11
20-12-30 28,008,607,06-- -- ----8,608,604 28-7
20-12-30 30,007,608,32-0,72 -8,7% ----7,607,6062 3-11
20-12-30 35,0011,5511,91-0,36 -3,0% ----11,5511,5521 3-11
20-12-30540,0015,0016,05-1,00 -6,2% ----15,0015,001 3-11
20-12-30 45,00--20,58-- -- --------0 --
20-12-30 50,0026,2525,48-- -- ----26,2526,251 29-6
20-12-30 60,0037,0535,48-- -- --------8 29-9
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?