Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,2624,23+0,03 +0,1% 24,2624,12784.48117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 711 (468 Calls, 243 Puts)
Totaal open interest bij opening 28.835 (15.830 Calls, 13.005 Puts)
Call / Put ratio 1,93
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 --
19-12-2511414,000,030,01-- -- ----0,030,037 18-8
19-12-2514715,000,090,01-- -- ----0,090,091 29-7
19-12-255.16316,000,030,01+0,02 +200,0% ----0,030,031 26-11
19-12-257417,000,080,02-- -- ----0,080,081 29-9
19-12-25 18,000,010,01-- -- ----0,010,011 26-11
19-12-25 19,000,040,01-- -- ----0,040,0450 21-11
19-12-25 19,500,180,01-- -- ----0,180,185 3-11
19-12-25 20,000,020,02-- -- ----0,020,022 26-11
19-12-25 20,500,040,01-- -- ----0,040,041 25-11
19-12-25 21,000,030,02+0,01 +50,0% ----0,030,0310 28-11
19-12-25 21,500,050,04-- -- ----0,050,051 27-11
19-12-25 22,000,060,060,00 0,0% ----0,060,0625 28-11
19-12-25 22,500,170,11-- -- ----0,190,176 25-11
19-12-25 23,000,160,17-0,01 -5,9% ----0,170,1631 28-11
19-12-25 23,500,250,26-0,01 -3,8% ----0,270,2535 28-11
19-12-25 24,000,410,42-0,01 -2,4% ----0,420,4127 28-11
19-12-25 24,500,640,65-0,01 -1,5% ----0,640,644 28-11
19-12-25 25,001,050,98+0,07 +7,1% ----1,051,052 28-11
19-12-25 25,501,351,37-0,02 -1,5% ----1,351,356 28-11
19-12-25 26,002,001,80-- -- ----2,002,001 26-11
19-12-25 26,502,942,28-- -- ----2,942,9410 20-11
19-12-25 27,003,002,77-- -- ----3,003,001 26-11
19-12-25 27,50--3,27-- -- --------0 --
19-12-25 28,004,173,77-- -- ----4,174,1710 29-10
19-12-25 29,00--4,77-- -- --------0 --
19-12-25 30,006,185,77-- -- ----6,186,181 18-11
19-12-25 32,00--7,77-- -- --------0 --
19-12-25 34,00--9,77-- -- --------0 --
19-12-25 35,0011,9910,77-- -- ----11,9911,9920 11-8
19-12-25 36,00--11,77-- -- --------0 --
19-12-25 40,0015,8015,77+0,03 +0,2% ----15,8015,801 28-11
19-12-25 45,0025,2220,77-- -- ----25,2225,221 4-4
19-12-25 50,0030,4025,77-- -- --------4 15-5
19-12-25 60,0039,7535,77-- -- ----39,8539,755 30-5
19-12-25 80,0059,1355,77-- -- --------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 16,00--0,01-- -- --------0 --
16-01-26 17,00--0,02-- -- --------0 --
16-01-26 18,00--0,02-- -- --------0 --
16-01-26 19,000,070,02-- -- ----0,070,071 21-11
16-01-26 20,000,280,05-- -- ----0,280,2820 3-11
16-01-26 20,500,190,07-- -- ----0,190,1936 21-11
16-01-26 21,000,150,09-- -- ----0,150,1510 24-11
16-01-26 21,500,110,13-0,02 -15,4% ----0,110,114 28-11
16-01-26 22,000,170,18-0,01 -5,6% ----0,170,1735 28-11
16-01-26 22,500,400,24-- -- ----0,430,404 24-11
16-01-26 23,000,350,33-- -- ----0,350,351 27-11
16-01-26 23,500,500,47+0,03 +6,4% ----0,500,505 28-11
16-01-26 24,000,630,65-- -- ----0,650,63306 27-11
16-01-26 24,501,030,89-- -- ----1,031,031 26-11
16-01-26 25,001,291,18-- -- ----1,291,297 26-11
16-01-26 25,502,411,52-- -- ----2,412,415 21-11
16-01-26 26,00--1,92-- -- --------0 --
16-01-26 26,502,782,35-- -- ----2,782,786 18-11
16-01-26 27,003,052,81-- -- ----3,053,051 26-11
16-01-26 27,50--3,28-- -- --------0 --
16-01-26 28,00--3,77-- -- --------0 --
16-01-26 29,004,304,77-- -- ----4,304,306 23-10
16-01-26 30,005,705,77-- -- ----5,705,7024 27-11
16-01-26 32,00--7,77-- -- --------0 --
16-01-26 34,00--9,77-- -- --------0 --
16-01-26 36,00--11,77-- -- --------0 --
20-02-26 9,00------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-02-26 12,00------ -- --------0 --
20-02-26 14,00--0,01-- -- --------0 --
20-02-26 16,00--0,05-- -- --------0 --
20-02-26 17,00--0,07-- -- --------0 --
20-02-26 18,00--0,10-- -- --------0 --
20-02-26 19,00--0,15-- -- --------0 --
20-02-26 20,00--0,24-- -- --------0 --
20-02-26 20,50--0,29-- -- --------0 --
20-02-26 21,000,370,36-- -- ----0,370,373 26-11
20-02-26 21,500,420,44-- -- ----0,420,421 27-11
20-02-26 22,000,540,540,00 0,0% ----0,540,5321 28-11
20-02-26 22,500,790,66-- -- ----0,790,7920 25-11
20-02-26 23,000,870,81-- -- ----0,870,872 26-11
20-02-26 23,50--0,99-- -- --------0 --
20-02-26 24,00--1,21-- -- --------0 --
20-02-26 24,50--1,45-- -- --------0 --
20-02-26 25,00--1,73-- -- --------0 --
20-02-26 25,50--2,03-- -- --------0 --
20-02-26 26,00--2,37-- -- --------0 --
20-02-26 26,50--2,72-- -- --------0 --
20-02-26 27,003,093,11-- -- ----3,143,0920 27-11
20-02-26 28,00--3,94-- -- --------0 --
20-02-26 29,00--4,84-- -- --------0 --
20-02-26 30,00--5,78-- -- --------0 --
20-02-26 32,00--7,78-- -- --------0 --
20-02-26 34,00------ -- --------0 --
20-03-26 5,00--0,01-- -- --------0 --
20-03-26 6,00--0,01-- -- --------0 --
20-03-26 7,00--0,01-- -- --------0 --
20-03-26 8,00--0,01-- -- --------0 --
20-03-26 9,00--0,01-- -- --------0 --
20-03-26210,000,010,01-- -- ----0,010,011 4-11
20-03-26 12,000,030,01-- -- ----0,030,031 22-9
20-03-26 13,00--0,01-- -- --------0 --
20-03-26 14,000,100,02-- -- ----0,100,101 31-7
20-03-26 15,000,090,04-- -- ----0,090,091 6-10
20-03-26 16,000,060,06-- -- ----0,060,062 13-11
20-03-26 17,000,200,09-- -- ----0,200,201 3-11
20-03-26 18,000,130,130,00 0,0% ----0,130,133 28-11
20-03-26 19,000,190,19-- -- ----0,190,191 25-11
20-03-26 20,000,330,28-- -- ----0,330,3350 25-11
20-03-26 21,000,500,42-- -- ----0,520,5066 25-11
20-03-26 22,000,660,61-- -- ----0,660,642 26-11
20-03-26 23,001,000,91-- -- ----1,001,004 25-11
20-03-26 24,001,361,31-- -- ----1,361,365 26-11
20-03-26 25,002,181,83-- -- ----2,182,1513 25-11
20-03-26 26,002,002,46-- -- ----2,002,001 13-11
20-03-26 27,003,533,19-- -- ----3,533,532 18-11
20-03-26 28,003,884,01-- -- ----3,903,886 22-10
20-03-26 29,00--4,89-- -- --------0 --
20-03-26 30,005,005,82-- -- ----5,005,003 12-11
20-03-26 35,0010,5510,77-- -- ----10,5510,452 6-11
20-03-26 40,00--15,77-- -- --------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 --
19-06-26 14,000,100,10-- -- ----0,100,101 12-11
19-06-26 15,000,280,13-- -- ----0,280,286 29-8
19-06-26 16,000,380,19-- -- ----0,380,3840 28-10
19-06-26 17,000,300,26-- -- ----0,300,302 10-11
19-06-26 18,000,480,36-- -- ----0,480,481 19-11
19-06-26 19,000,600,50-- -- ----0,600,601 25-11
19-06-26 20,000,680,68-- -- ----0,680,684 27-11
19-06-26 21,000,940,92-- -- ----0,940,941 27-11
19-06-26 22,001,241,24-- -- ----1,241,241 27-11
19-06-26 23,001,621,64-- -- ----1,621,622 27-11
19-06-26 24,002,112,11-- -- ----2,112,104 27-11
19-06-26 25,003,002,69-- -- ----3,003,001 24-11
19-06-26 26,003,973,33-- -- ----3,973,9725 20-11
19-06-26 27,004,394,04-- -- ----4,394,3925 18-11
19-06-26 28,005,354,83-- -- ----5,355,354 19-11
19-06-26 29,00--5,67-- -- --------0 --
19-06-26 30,006,506,52-- -- ----6,506,454 27-11
19-06-26 35,0012,3211,20-- -- ----12,3212,3226 11-8
19-06-26 40,0015,9016,08-- -- ----15,9515,9030 4-11
18-09-26 8,000,010,02-- -- ----0,010,011 10-11
18-09-26 9,00--0,03-- -- --------0 --
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,09-- -- --------0 --
18-09-26 14,00--0,17-- -- --------0 --
18-09-26 16,000,360,31-- -- ----0,360,362 18-11
18-09-26 17,000,430,40-- -- ----0,430,4320 6-11
18-09-26 18,000,750,55-- -- ----0,750,752 23-9
18-09-26 19,000,810,72-- -- ----0,810,811 24-11
18-09-26 20,000,920,93-- -- ----0,920,921 6-11
18-09-26 21,001,161,22-- -- ----1,161,161 11-11
18-09-26 22,002,001,58-- -- ----2,002,0030 30-10
18-09-26 23,001,841,99-- -- ----1,841,841 11-11
18-09-26 24,003,002,47-- -- ----3,003,001 31-10
18-09-26 25,002,763,02-- -- ----2,762,761 11-11
18-09-26 26,003,993,65-- -- ----3,993,991 7-10
18-09-26 27,004,474,33-- -- ----4,474,474 9-10
18-09-26 28,00--5,09-- -- --------0 --
18-09-26 29,006,305,88-- -- ----6,306,301 29-10
18-09-26 30,006,256,72-- -- ----6,256,251 11-11
18-09-26 35,00--11,28-- -- --------0 --
18-09-26 40,0015,7816,11-- -- ----15,7815,781 10-11
18-12-26 8,000,080,02-- -- ----0,080,089 8-7
18-12-26 10,000,070,06-- -- ----0,070,072 10-11
18-12-26 12,000,170,12-- -- ----0,170,171 10-10
18-12-26 14,000,230,24-0,01 -4,2% ----0,230,2310 28-11
18-12-26 15,000,400,32-- -- ----0,420,407 6-10
18-12-26 16,000,430,43-- -- ----0,430,432 26-11
18-12-26 18,000,730,73-- -- ----0,730,7310 27-11
18-12-26 20,001,201,200,00 0,0% ----1,201,2010 28-11
18-12-26 22,001,851,88-0,03 -1,6% ----1,851,858 28-11
18-12-26 24,002,782,79-0,01 -0,4% ----2,782,781 28-11
18-12-26 25,003,383,34+0,04 +1,2% ----3,383,382 28-11
18-12-26 26,003,893,95-- -- ----3,893,8910 27-11
18-12-26 28,004,865,34-- -- ----4,864,806 13-11
18-12-26 30,007,636,92-- -- ----7,637,633 20-11
18-12-26 35,0010,4011,35-- -- ----10,4010,401 12-11
18-12-26 40,0016,3316,15-- -- ----16,3316,3310 19-9
18-12-26 50,0025,6526,00-- -- ----25,6525,6520 6-11
18-06-27 10,00--0,12-- -- --------0 --
18-06-27 12,000,240,24-- -- ----0,240,241 6-11
18-06-27 14,00--0,43-- -- --------0 --
18-06-27 16,000,680,73-- -- ----0,680,6850 14-11
18-06-27 18,001,301,17-- -- ----1,301,301 18-11
18-06-27 20,002,151,77-- -- ----2,152,151 19-8
18-06-271.08622,002,532,55-0,01 -0,4% ----2,532,532 14-11
18-06-27 24,003,603,53-- -- ----3,603,601 7-11
18-06-27 26,004,564,68-- -- ----4,564,5610 24-10
18-06-27 28,006,506,01-- -- ----6,506,501 19-11
18-06-27 30,008,007,51-- -- ----8,007,802 24-11
18-06-27 35,00--11,67-- -- --------0 --
18-06-27 40,0016,8016,30-- -- ----16,8016,802 2-9
18-06-27 50,00--26,03-- -- --------0 --
17-12-27 8,000,010,09-- -- ----0,010,011 26-11
17-12-27 10,000,170,19-- -- ----0,170,175 12-11
17-12-27 12,000,390,36-- -- ----0,390,395 10-9
17-12-27 14,000,790,63-- -- ----0,790,7920 21-11
17-12-27 15,000,970,80-- -- ----0,970,973 31-10
17-12-27 16,001,201,00-- -- ----1,201,203 31-10
17-12-27 18,001,691,51-- -- ----1,691,691 2-10
17-12-27 20,002,212,17-- -- ----2,212,211 26-11
17-12-27 22,003,103,00+0,10 +3,3% ----3,103,102 28-11
17-12-27 24,003,474,01-- -- ----3,543,4716 12-11
17-12-27 25,004,464,57-- -- ----4,464,462 5-11
17-12-27 26,005,505,18-- -- ----5,505,501 19-11
17-12-27 28,006,906,48-- -- ----6,906,901 28-10
17-12-27 30,008,007,96-- -- ----8,008,001 4-11
17-12-27 35,0011,7511,99-- -- ----11,7511,751 10-11
17-12-27 40,0016,5516,47-- -- ----16,5516,454 8-10
17-12-27 50,0029,5026,10-- -- ----29,5029,501 25-6
15-12-28 8,000,220,19-- -- ----0,220,221 30-10
15-12-28 10,000,460,37-- -- ----0,460,461 3-9
15-12-28 12,00--0,66-- -- --------0 --
15-12-28 14,001,121,04-- -- ----1,121,121 30-10
15-12-28 15,001,121,27-- -- ----1,121,124 24-10
15-12-28 16,001,361,53-- -- ----1,361,364 24-10
15-12-28 18,001,972,14-- -- ----1,971,9730 12-11
15-12-28 20,003,162,91-- -- ----3,163,161 21-11
15-12-28 22,003,653,81-- -- ----3,653,653 24-10
15-12-28 24,004,684,83-- -- ----4,684,6816 11-11
15-12-28 25,005,705,40-- -- ----5,705,7010 31-10
15-12-28 26,005,506,00-- -- ----5,505,5020 13-11
15-12-28 28,007,107,30-- -- ----7,257,103 14-11
15-12-28 30,008,808,66-- -- ----8,808,8020 26-11
15-12-28 35,0012,8512,59-- -- ----12,8512,853 15-10
15-12-28 40,0017,4016,87-- -- ----18,0017,2515 8-9
15-12-28 50,0026,9526,08-- -- ----26,9526,703 31-7
15-12-28 60,00--35,81-- -- --------0 --
21-12-29 8,000,460,31-- -- ----0,460,461 17-7
21-12-29 10,000,610,57-- -- ----0,610,502 12-9
21-12-29 12,00--0,93-- -- --------0 --
21-12-29 14,00--1,39-- -- --------0 --
21-12-29 15,001,691,67-- -- ----1,691,691 22-10
21-12-29 16,001,901,96-- -- ----1,901,902 27-11
21-12-29 18,002,732,64-- -- ----2,732,733 24-11
21-12-29 20,003,793,47-- -- ----3,793,791 21-11
21-12-29 22,004,584,42-- -- ----4,584,5815 18-11
21-12-29 24,005,405,44-0,04 -0,7% ----5,405,401 28-11
21-12-29 26,006,256,62-- -- ----6,256,255 23-10
21-12-29 28,007,757,88-- -- ----7,757,754 10-10
21-12-29 30,009,489,28-- -- ----9,489,481 18-11
21-12-29 35,00--13,04-- -- --------0 --
21-12-29 40,0018,0017,19-- -- ----18,0018,006 28-10
21-12-29 50,0027,0026,20-- -- ----27,0027,001 2-10
21-12-29 60,00--35,83-- -- --------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?