Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,3623,99+0,37 +1,5% 24,6023,99419.03715:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 1.209 (814 Calls, 395 Puts)
Totaal open interest bij opening 18.575 (15.946 Calls, 2.629 Puts)
Call / Put ratio 2,06
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
17-04-26 19,000,030,02-- -- ----0,030,031 16-2
17-04-26 19,50--0,02-- -- --------0 --
17-04-26 20,000,060,04-- -- ----0,060,061 26-3
17-04-26 20,500,110,05-- -- ----0,110,115 26-3
17-04-26 21,000,010,010,00 0,0% --0,050,010,012 9-4
17-04-26 21,500,210,02-- -- ----0,210,214 31-3
17-04-26 21,80--0,04-- -- 0,010,07----0 --
17-04-26 22,000,060,05+0,01 +20,0% ----0,060,065 17:10
17-04-26 22,20--0,07-- -- --------0 --
17-04-26 22,40--0,09-- -- --------0 --
17-04-2625822,500,110,10+0,01 +10,0% 0,060,120,110,0911 9-4
17-04-26 22,60--0,12-- -- --------0 --
17-04-26 22,80--0,14-- -- --------0 --
17-04-26 23,000,180,19-0,01 -5,3% 0,130,180,190,1827 9-4
17-04-26 23,200,230,230,00 0,0% ----0,230,232 9-4
17-04-26 23,40--0,27-- -- 0,200,28----0 --
17-04-26 23,500,330,31+0,02 +6,5% ----0,330,3313 9-4
17-04-26 23,600,350,33+0,02 +6,1% ----0,350,353 16:56
17-04-26 23,800,370,41-0,04 -9,8% 0,340,420,370,375 9-4
17-04-26 24,000,490,50-0,01 -2,0% ----0,510,4921 17:01
17-04-26 24,20--0,59-- -- --------0 --
17-04-26 24,40--0,71-- -- --------0 --
17-04-26 24,500,910,78+0,13 +16,7% 0,710,830,910,893 9-4
17-04-26 24,60------ -- 0,790,90----0 --
17-04-26 24,80------ -- --------0 --
17-04-26 25,001,241,16+0,08 +6,9% ----1,241,2117 17:17
17-04-26 25,20------ -- --------0 --
17-04-26 25,502,261,60-- -- 1,571,682,262,263 2-4
17-04-26 26,001,862,08-- -- 2,062,161,861,865 8-4
17-04-26 26,502,662,57+0,09 +3,5% ----2,702,666 17:27
17-04-26 27,002,803,07-- -- ----2,802,805 8-4
17-04-26 27,501,253,57-- -- ----1,251,182 27-2
17-04-26 28,003,474,07-- -- ----3,753,473 16-3
17-04-26 28,50--4,57-- -- 4,494,71----0 --
17-04-26 29,005,865,07-- -- ----5,865,861 24-3
17-04-26 29,50--5,57-- -- 5,455,70----0 --
17-04-26 30,003,436,07-- -- 5,956,203,433,212 11-2
17-04-26 32,006,508,07-- -- ----6,506,501 10-3
17-04-26 34,009,5010,07-- -- ----9,509,501 12-3
17-04-26 36,00--12,07-- -- --------0 --
17-04-26 38,00--14,07-- -- 13,9514,25----0 --
17-04-26 40,00--16,07-- -- 15,9516,25----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--0,01-- -- --0,06----0 --
15-05-26 15,00--0,02-- -- --0,07----0 --
15-05-26 16,000,100,03-- -- ----0,100,1010 19-3
15-05-26 17,00--0,05-- -- --------0 --
15-05-26 18,000,070,09-- -- 0,070,140,070,072 27-2
15-05-26 19,000,170,15+0,02 +13,3% 0,130,200,170,172 9-4
15-05-26 19,50--0,19-- -- --------0 --
15-05-26 20,000,270,25+0,02 +8,0% 0,230,310,270,275 9-4
15-05-26 20,500,440,32-- -- ----0,440,4446 7-4
15-05-26 21,000,380,41-- -- 0,380,460,380,38168 8-4
15-05-26 21,500,550,53+0,02 +3,8% ----0,550,5464 9-4
15-05-26 22,000,680,67-- -- ----0,680,6831 8-4
15-05-26 22,500,890,84+0,05 +6,0% ----0,890,8911 9-4
15-05-26 23,001,061,060,00 0,0% 1,001,101,111,0665 17:16
15-05-26 23,501,321,29+0,03 +2,3% ----1,321,322 9-4
15-05-26 24,001,401,57-- -- ----1,501,4037 8-4
15-05-26 24,501,841,89-0,05 -2,6% 1,851,951,841,833 9-4
15-05-26 25,002,262,24+0,02 +0,9% 2,212,332,352,267 17:16
15-05-26 25,502,612,64-0,03 -1,1% 2,602,722,612,612 9-4
15-05-26 26,003,543,05-- -- 3,023,143,543,541 27-3
15-05-26 26,503,873,48-- -- 3,453,594,003,878 19-3
15-05-265527,005,753,94-0,02 -0,5% 3,904,045,755,751 23-3
15-05-26 27,503,864,41-- -- ----3,863,861 17-3
15-05-26 28,00--4,89-- -- 4,815,05----0 --
15-05-26 28,503,015,38-- -- ----3,013,0140 24-2
15-05-26 29,00--5,86-- -- 5,806,05----0 --
15-05-26 29,50--6,36-- -- 6,256,55----0 --
15-05-26 30,00--6,83-- -- 6,757,05----0 --
15-05-26 32,00--8,84-- -- 8,759,05----0 --
15-05-26 34,00--10,81-- -- --------0 --
15-05-26 36,00--12,81-- -- --------0 --
15-05-26 38,00--14,82-- -- 14,7515,05----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 12,000,270,01+0,26 +2600,0% ----0,270,271 7-7
19-06-26 13,00--0,02-- -- --0,06----0 --
19-06-26 14,000,090,01+0,08 +800,0% ----0,090,0915 31-12
19-06-26 15,000,090,03-- -- ----0,090,0925 27-3
19-06-26 16,000,220,07+0,15 +214,3% ----0,220,221 10-12
19-06-26 17,000,310,13-- -- 0,090,140,310,311 23-3
19-06-26 18,000,400,18-- -- 0,160,210,400,40115 20-3
19-06-26 19,000,260,25-- -- ----0,260,261 8-4
19-06-26 19,50--0,32-- -- --------0 --
19-06-26 20,000,520,39-- -- ----0,520,5210 7-4
19-06-26 20,50--0,49-- -- --------0 --
19-06-26 21,000,750,59-- -- 0,540,620,750,7520 26-3
19-06-26 21,50--0,72-- -- --------0 --
19-06-26 22,000,910,88+0,03 +3,4% ----0,910,9061 9-4
19-06-26 22,501,441,06-- -- ----1,441,441 27-3
19-06-26 23,001,331,27+0,06 +4,7% ----1,331,2828 9-4
19-06-26 23,501,401,52-- -- ----1,401,408 8-4
19-06-26 24,001,861,78+0,08 +4,5% ----1,861,823 16:50
19-06-26 24,503,182,09-- -- ----3,183,182 23-3
19-06-26 25,002,682,42-- -- ----2,702,6811 1-4
19-06-26 25,50--2,79-- -- --------0 --
19-06-26 26,003,153,19-- -- 3,163,273,153,0511 8-4
19-06-26 26,50--3,59-- -- --------0 --
19-06-26 27,005,074,03-- -- ----5,075,073 20-3
19-06-26 28,005,654,95-- -- ----5,655,651 31-3
19-06-26 29,003,405,88-- -- ----3,403,401 24-2
19-06-2638530,006,266,86-0,04 -0,6% ----6,276,268 13-3
19-06-26 32,00--8,86-- -- --------0 --
19-06-26 34,00--10,81-- -- --------0 --
19-06-26 35,0012,4511,81+0,64 +5,4% ----12,4512,453 29-12
19-06-26 40,0015,9016,81-0,91 -5,4% ----15,9515,9030 4-11
19-06-26 45,00--21,82-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,010,010,00 0,0% --0,040,010,011 10-11
18-09-26 9,000,030,02+0,01 +50,0% ----0,030,031 4-12
18-09-26 10,00--0,03-- -- --------0 --
18-09-26 12,00--0,07-- -- --------0 --
18-09-26 14,00--0,13-- -- 0,070,16----0 --
18-09-26 16,000,470,23-- -- ----0,470,471 23-3
18-09-26 17,000,500,32-- -- ----0,500,50100 19-3
18-09-26 18,000,490,44-- -- 0,410,480,490,4940 5-2
18-09-26 19,001,130,61-- -- ----1,131,131 23-3
18-09-26 20,000,700,83-- -- ----0,700,701 8-4
18-09-26 21,001,391,07-- -- ----1,391,391 30-3
18-09-26 22,001,651,43-- -- ----1,651,6510 25-3
18-09-267723,002,201,85-0,02 -1,1% 1,801,902,202,2010 7-4
18-09-26 24,002,532,36-- -- ----2,562,5330 1-4
18-09-26 25,003,692,95-- -- 2,913,023,693,693 20-3
18-09-26 26,003,963,63-- -- ----3,963,961 25-3
18-09-26 27,002,954,37-- -- ----2,952,953 4-3
18-09-26 28,004,875,21-- -- ----4,874,8740 19-1
18-09-26 29,004,406,07-- -- ----4,404,401 5-3
18-09-26 30,005,206,99-- -- ----5,205,201 20-2
18-09-26 32,00--8,90-- -- --------0 --
18-09-26 34,00--10,86-- -- 10,7511,05----0 --
18-09-26 35,0012,2511,84+0,41 +3,5% ----12,2512,251 8-12
18-09-26 40,0015,7816,82-1,04 -6,2% ----15,7815,781 10-11
18-09-26 45,00--21,82-- -- 21,7022,00----0 --
18-12-26 8,000,030,02-- -- ----0,030,035 29-1
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,080,05-- -- 0,030,110,080,084 24-3
18-12-26 12,000,150,13-- -- ----0,150,1510 23-3
18-12-26 14,000,210,23-0,02 -8,7% 0,190,250,210,211 17:05
18-12-26 15,000,340,31-- -- 0,260,340,340,341 7-4
18-12-26 16,000,270,40-- -- ----0,270,276 18-2
18-12-26 17,000,500,52-- -- 0,490,580,500,501 8-4
18-12-26 18,000,730,69-- -- ----0,730,736 7-4
18-12-2616819,001,430,89-0,01 -1,1% ----1,431,432 23-3
18-12-26 20,001,181,15+0,03 +2,6% ----1,181,184 9-4
18-12-26 21,001,641,46-- -- ----1,641,641 27-3
18-12-26 22,002,151,82-- -- ----2,152,0340 7-4
18-12-26 23,002,262,27-0,01 -0,4% 2,222,332,262,264 9-4
18-12-26 24,002,832,78+0,05 +1,8% ----2,832,832 9-4
18-12-26 25,003,203,35-- -- ----3,203,202 8-4
18-12-26 26,003,743,99-- -- 3,934,063,743,745 8-4
18-12-26 27,003,654,70-- -- ----3,653,651 5-3
18-12-26 28,006,215,44-- -- ----6,216,2115 20-3
18-12-26 29,005,506,25-- -- 6,206,405,505,5050 6-3
18-12-26 30,007,657,13-- -- 7,057,257,657,651 2-4
18-12-26 32,008,458,99-- -- 8,909,158,458,453 12-3
18-12-26 34,00--10,88-- -- --------0 --
18-12-26 35,0012,3611,88-- -- ----12,3612,362 30-3
18-12-26 40,0013,3516,81-- -- 16,7516,9513,4513,358 10-2
18-12-26 45,00--21,81-- -- --------0 --
18-12-26 50,0023,4026,79-- -- ----23,4023,4010 12-2
19-03-27 8,00--0,04-- -- --0,09----0 --
19-03-27 9,00--0,07-- -- --------0 --
19-03-27 10,00--0,10-- -- --------0 --
19-03-27 12,00--0,19-- -- 0,130,24----0 --
19-03-27 14,000,390,33-- -- 0,280,370,390,3912 7-4
19-03-27116,000,610,56-0,01 -1,8% ----0,610,611 1-4
19-03-27 17,00--0,71-- -- 0,670,77----0 --
19-03-27 18,001,150,92-- -- --1,201,151,152 24-3
19-03-27 19,001,301,16-- -- ----1,301,3010 26-3
19-03-27 20,001,521,42-- -- ----1,521,5210 26-3
19-03-27 21,00--1,75-- -- --------0 --
19-03-27 22,002,192,14+0,05 +2,3% 2,072,222,192,192 16:50
19-03-27 23,002,932,59-- -- ----2,932,931 27-3
19-03-27 24,003,453,10-- -- ----3,453,451 7-4
19-03-27 25,004,073,66-- -- ----4,074,071 2-4
19-03-27 26,004,814,30-- -- ----4,814,811 31-3
19-03-27 27,00--4,98-- -- --------0 --
19-03-27 28,00--5,71-- -- --------0 --
19-03-27 30,007,757,33-- -- ----7,757,751 1-4
19-03-27235,0012,4011,93-0,09 -0,8% 11,8012,1012,4012,402 30-3
19-03-27 40,0017,3016,78-- -- 16,7517,0017,3017,255 30-3
18-06-27 10,00--0,17-- -- --------0 --
18-06-27 12,000,260,28-- -- ----0,260,261 8-4
18-06-27 14,000,600,49+0,11 +22,4% ----0,600,6017 4-12
18-06-27 16,000,970,79-- -- ----1,010,97155 19-3
18-06-27 18,001,471,25-- -- 1,191,311,471,475 19-3
18-06-27 20,002,081,86-- -- 1,801,922,082,081 2-4
18-06-27 22,002,812,67-- -- 2,602,732,812,8120 1-4
18-06-27 24,003,813,67-- -- ----3,813,8110 1-4
18-06-27 26,004,974,85-- -- ----4,974,973 1-4
18-06-27 28,004,736,25-- -- ----4,754,68127 19-2
18-06-27 30,007,657,77-- -- ----7,657,651 8-4
18-06-27 35,00--12,11-- -- --------0 --
18-06-27 40,0016,6516,88-- -- ----16,6516,651 8-4
18-06-27 45,00--21,84-- -- 21,7022,00----0 --
18-06-27 50,0027,2026,81-- -- ----27,2027,0012 7-4
17-12-27 8,000,150,15-- -- ----0,150,151 24-3
17-12-271.54510,000,290,27-- -- 0,200,290,290,291 24-3
17-12-27 12,000,390,45-- -- ----0,390,3950 8-4
17-12-27 14,000,920,72-- -- 0,650,770,920,927 23-3
17-12-27 15,000,810,88-- -- ----0,810,811 12-3
17-12-27 16,001,051,10-- -- 1,031,161,101,052 8-4
17-12-27 18,001,771,61-- -- ----1,771,771 31-3
17-12-27 20,002,222,25-0,03 -1,3% ----2,242,2214 17:20
17-12-27 22,003,433,13-- -- ----3,433,431 31-3
17-12-27 24,004,394,14-- -- ----4,394,2722 1-4
17-12-27 25,004,854,70-- -- ----4,854,852 1-4
17-12-27 26,004,095,33-- -- 5,205,454,094,0910 27-2
17-12-27 28,006,916,66-- -- ----6,916,9112 25-3
17-12-27 30,008,058,18-- -- 8,058,358,058,0510 16-3
17-12-27 35,0010,0712,36-- -- ----10,0910,073 27-2
17-12-27 40,0017,2016,98-- -- ----17,2517,2013 25-3
17-12-27 45,00--21,83-- -- --------0 --
17-12-27 50,0029,5026,83+2,67 +10,0% 26,7027,0029,5029,501 25-6
15-12-28 8,000,220,19+0,03 +15,8% ----0,220,221 30-10
15-12-28 10,000,370,40-- -- ----0,370,3721 12-3
15-12-28 12,00--0,68-- -- 0,530,83----0 --
15-12-28 14,000,861,09-- -- ----0,860,861 18-2
15-12-28 15,001,251,33-- -- 1,161,501,251,253 12-3
15-12-28 16,001,481,61-- -- ----1,481,482 11-3
15-12-28 18,002,392,26-- -- ----2,392,391 30-3
15-12-28 20,003,253,03-- -- ----3,253,2520 27-3
15-12-28 22,004,203,97-- -- 3,724,104,204,202 19-3
15-12-28 24,004,705,04-- -- 4,755,204,704,7020 9-3
15-12-28 25,005,805,59-- -- 5,255,755,805,8025 2-4
15-12-28 26,005,956,17-- -- ----5,955,951 18-3
15-12-28 28,007,907,48-- -- 7,207,707,907,902 30-3
15-12-28 30,008,808,94-- -- ----8,808,8060 8-4
15-12-28 35,0012,5012,87-- -- ----12,5012,501 19-1
15-12-28 40,0017,1417,24-- -- ----17,1417,141 2-2
15-12-28 45,00--22,04-- -- --------0 --
15-12-28 50,0025,0026,93-- -- ----25,0024,9940 13-1
15-12-28 60,00--36,81-- -- --------0 --
21-12-29 8,000,350,14-- -- --0,500,350,351 24-2
21-12-29 10,000,570,34-- -- ----0,570,575 23-1
21-12-29 12,001,000,69+0,31 +44,9% 0,751,181,001,0015 22-12
21-12-29 14,00--1,18-- -- 1,221,66----0 --
21-12-29 15,001,531,47-- -- ----1,531,531 22-1
21-12-29 16,002,091,80+0,29 +16,1% 1,772,252,092,091 31-12
21-12-299118,002,102,56+0,14 +5,5% 2,452,982,102,106 18-2
21-12-29 20,003,753,48-- -- ----3,753,7525 27-3
21-12-29 22,004,104,57-- -- ----4,104,108 3-3
21-12-29 24,005,305,62-- -- ----5,30--3 12-3
21-12-29 26,006,606,76-- -- 6,457,106,606,601 18-3
21-12-293228,007,198,13-0,13 -1,6% ----7,197,0735 9-1
21-12-29 30,009,809,51-- -- 9,059,759,809,801 30-3
21-12-29 35,0012,2513,25-- -- ----12,2512,0870 13-1
21-12-29 40,0015,3017,45-- -- ----15,3015,301 27-2
21-12-29 45,00--21,95-- -- --------0 --
21-12-29 50,0025,1226,73-- -- ----25,1225,1130 14-1
21-12-29 60,00--36,64-- -- --------0 --
20-12-30 8,000,490,47-- -- ----0,490,491 20-3
20-12-30 10,00--0,80-- -- --------0 --
20-12-30 14,001,861,75-- -- ----1,861,865 24-3
20-12-30 16,002,302,41-- -- ----2,302,301 5-2
20-12-30 18,003,333,17-- -- ----3,333,3310 23-3
20-12-30 20,004,054,04-- -- ----4,054,051 7-4
20-12-30 22,005,055,03-- -- 4,545,305,055,0515 1-4
20-12-30 24,006,206,09-- -- ----6,206,201 24-3
20-12-30 26,007,207,29-- -- ----7,207,202 8-4
20-12-30 28,007,148,55-- -- ----7,147,141 10-2
20-12-30 30,008,739,94-- -- ----8,738,731 2-3
20-12-30 35,0012,1513,71-- -- 13,1014,1012,1512,151 25-2
20-12-30 40,0016,9517,85-- -- 17,2518,3016,9516,951 6-3
20-12-30 45,00--22,30-- -- --------0 --
20-12-30 50,0026,5027,05-- -- ----26,5026,501 6-2
20-12-30 60,00--36,83-- -- --------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?