Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,6824,71-0,03 -0,1% 24,9424,641.102.96917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 2.494 (1.937 Calls, 557 Puts)
Totaal open interest bij opening 8.680 (6.464 Calls, 2.216 Puts)
Call / Put ratio 3,48
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
17-04-26119,000,030,01-- -- ----0,030,031 16-2
17-04-26 19,50--0,01-- -- --------0 --
17-04-2610320,000,020,01-- -- ----0,020,022 10-4
17-04-26720,500,020,01-- -- ----0,020,022 13-4
17-04-265621,000,020,01-- -- --0,080,020,021 14-4
17-04-267721,500,210,01-- -- ----0,210,214 31-3
17-04-26 21,80--0,01-- -- --------0 --
17-04-2629322,000,010,01-- -- ----0,050,0139 10-4
17-04-26 22,20--0,01-- -- --------0 --
17-04-26 22,40--0,01-- -- --------0 --
17-04-2625322,500,030,01-- -- ----0,030,031 14-4
17-04-26 22,60--0,01-- -- --------0 --
17-04-26 22,80--0,01-- -- --------0 --
17-04-2677523,000,070,01-- -- ----0,100,0767 10-4
17-04-263223,200,100,01-- -- ----0,100,1030 13-4
17-04-26 23,40--0,02-- -- --------0 --
17-04-2610723,500,020,02-- -- ----0,040,0218 15-4
17-04-264923,600,150,03-- -- ----0,150,1529 13-4
17-04-26 23,800,090,04-- -- ----0,090,095 14-4
17-04-26 24,000,020,06-0,04 -66,7% ----0,020,0230 15:58
17-04-26 24,200,030,09-0,06 -66,7% ----0,030,031 16:46
17-04-26 24,40--0,12-- -- --------0 --
17-04-26 24,500,100,15-0,05 -33,3% ----0,100,0914 17:02
17-04-26 24,60--0,17-- -- --------0 --
17-04-26 24,800,230,26-- -- ----0,230,231 15-4
17-04-2627525,000,350,38-0,02 -5,3% ----0,350,2714 16:51
17-04-26 25,20--0,54-- -- --------0 --
17-04-26 25,40--0,71-- -- --------0 --
17-04-26 25,500,660,81-0,15 -18,5% 0,40--0,700,6663 14:10
17-04-26 25,60--0,90-- -- --------0 --
17-04-2615426,001,141,29+0,03 +2,3% ----1,141,141 14:10
17-04-26 26,501,641,79-0,15 -8,4% ----1,711,645 14:34
17-04-26 27,002,802,29-- -- ----2,802,805 8-4
17-04-26 27,501,252,79-- -- ----1,251,182 27-2
17-04-26 28,003,473,29-- -- ----3,753,473 16-3
17-04-26 28,50--3,79-- -- --------0 --
17-04-26 29,005,864,29-- -- ----5,865,861 24-3
17-04-26 29,50--4,79-- -- --------0 --
17-04-26 30,003,435,29-- -- ----3,433,212 11-2
17-04-26 32,006,507,29-- -- ----6,506,501 10-3
17-04-26 34,009,509,29-- -- ----9,509,501 12-3
17-04-26 36,00--11,29-- -- --------0 --
17-04-26 38,00--13,29-- -- --------0 --
17-04-26 40,00--15,29-- -- --------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 --
15-05-26 15,00--0,01-- -- --------0 --
15-05-26 16,000,100,01-- -- ----0,100,1010 19-3
15-05-26 17,00--0,03-- -- --------0 --
15-05-26 18,000,070,06-- -- ----0,070,072 27-2
15-05-26 19,000,090,090,00 0,0% ----0,090,08110 15:20
15-05-26 19,50--0,12-- -- --------0 --
15-05-26 20,000,140,15-- -- ----0,140,1415 15-4
15-05-26 20,500,290,19-- -- ----0,290,295 13-4
15-05-26 21,000,380,25-- -- ----0,380,373 13-4
15-05-26 21,500,280,32-0,04 -12,5% ----0,280,2834 11:04
15-05-26 22,000,400,400,00 0,0% ----0,400,3525 17:01
15-05-26 22,500,490,51-0,02 -3,9% ----0,500,4514 17:28
15-05-26 23,000,610,66-0,05 -7,6% ----0,610,614 10:44
15-05-26 23,500,800,83-0,03 -3,6% ----0,800,789 10:14
15-05-26 24,001,001,06-0,06 -5,7% ----1,000,968 15:45
15-05-26 24,501,321,33-0,01 -0,8% ----1,321,2315 16:55
15-05-26 25,001,601,64-0,04 -2,4% ----1,601,601 16:51
15-05-26 25,501,952,00-0,05 -2,5% ----1,951,956 10:37
15-05-26 26,002,222,37-0,15 -6,3% ----2,222,221 14:10
15-05-26 26,502,632,78-0,15 -5,4% ----2,682,635 14:34
15-05-26 27,005,753,22-- -- ----5,755,751 23-3
15-05-26 27,503,863,66-- -- ----3,863,861 17-3
15-05-26 28,004,054,14-- -- ----4,054,0570 15-4
15-05-26 28,503,014,61-- -- ----3,013,0140 24-2
15-05-26 29,00--5,10-- -- --------0 --
15-05-26 29,50--5,59-- -- --------0 --
15-05-26 30,00--6,07-- -- --------0 --
15-05-26 32,00--8,07-- -- --------0 --
15-05-26 34,00--10,07-- -- --------0 --
15-05-26 36,00--12,07-- -- --------0 --
15-05-26 38,00--14,05-- -- --------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 --
19-06-26112,000,270,01+0,26 +2600,0% ----0,270,271 7-7
19-06-26 13,00--0,01-- -- --------0 --
19-06-26 14,000,090,02+0,07 +350,0% ----0,090,0915 31-12
19-06-26 15,000,090,03-- -- ----0,090,0925 27-3
19-06-26 16,000,220,06+0,16 +266,7% ----0,220,221 10-12
19-06-26 17,000,110,09-- -- ----0,110,115 10-4
19-06-26 18,000,400,13-- -- ----0,400,40115 20-3
19-06-26 19,000,140,18-0,04 -22,2% ----0,140,141 11:37
19-06-26 19,50--0,22-- -- --------0 --
19-06-26 20,000,230,27-0,04 -14,8% ----0,230,239 16:30
19-06-26 20,500,430,32-- -- ----0,430,4313 13-4
19-06-26 21,000,420,39-- -- ----0,420,4053 14-4
19-06-26 21,50--0,47-- -- --------0 --
19-06-26 22,000,530,58-0,05 -8,6% ----0,550,5334 15:40
19-06-26 22,501,440,71-- -- ----1,441,441 27-3
19-06-26 23,000,870,88-0,01 -1,1% ----0,890,8344 17:23
19-06-26 23,501,391,08-- -- ----1,391,3926 13-4
19-06-26 24,001,191,30-0,11 -8,5% ----1,191,1960 13:56
19-06-26 24,501,511,56-0,05 -3,2% ----1,511,519 16:00
19-06-26 25,001,791,86-- -- ----1,791,791 15-4
19-06-26 25,502,022,17-0,15 -6,9% ----2,022,021 14:10
19-06-26 26,003,152,54-- -- ----3,153,0511 8-4
19-06-26 26,50--2,91-- -- --------0 --
19-06-26 27,003,813,31-- -- ----3,813,759 10-4
19-06-26 27,50--3,77-- -- --------0 --
19-06-26 28,004,114,19-0,08 -1,9% ----4,114,109 13:26
19-06-26 29,003,405,14-- -- ----3,403,401 24-2
19-06-26 30,006,266,09-- -- ----6,276,268 13-3
19-06-26 32,00--8,07-- -- --------0 --
19-06-26 34,00--10,07-- -- --------0 --
19-06-26 35,0012,4511,05+1,40 +12,7% ----12,4512,453 29-12
19-06-26 40,0015,9016,05-0,15 -0,9% ----15,9515,9030 4-11
19-06-26 45,00--21,02-- -- --------0 --
18-09-26 7,00--0,01-- -- --------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--0,01-- -- --------0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,00--0,09-- -- --------0 --
18-09-26 16,000,470,18-- -- ----0,470,471 23-3
18-09-26 17,000,500,25-- -- ----0,500,50100 19-3
18-09-26 18,000,490,33-- -- ----0,490,4940 5-2
18-09-26 19,000,430,46-- -- ----0,430,431 15-4
18-09-26 20,000,600,62-- -- ----0,600,601 15-4
18-09-26 21,000,950,84-- -- ----0,950,955 10-4
18-09-26 22,001,341,12-- -- ----1,341,341 13-4
18-09-26 23,001,421,46-- -- ----1,421,421 15-4
18-09-26 24,001,911,90+0,01 +0,5% ----1,911,911 17:21
18-09-26 25,002,382,43-- -- ----2,382,381 15-4
18-09-26 26,002,943,05-0,11 -3,6% ----2,942,941 13:24
18-09-26 27,002,953,75-- -- ----2,952,953 4-3
18-09-26 28,004,874,51-- -- ----4,874,8740 19-1
18-09-26 29,004,405,37-- -- ----4,404,401 5-3
18-09-26 30,005,206,23-- -- ----5,205,201 20-2
18-09-26 32,00--8,11-- -- --------0 --
18-09-26 34,00--10,07-- -- --------0 --
18-09-26 35,0012,2511,07+1,18 +10,7% ----12,2512,251 8-12
18-09-26 40,0015,7816,05-0,27 -1,7% ----15,7815,781 10-11
18-09-26 45,00--21,02-- -- --------0 --
18-12-26 8,000,030,01-- -- ----0,030,035 29-1
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,050,04+0,01 +25,0% ----0,050,0519 13:03
18-12-26 12,000,150,10-- -- ----0,150,1510 23-3
18-12-26 14,000,210,19-- -- ----0,210,211 9-4
18-12-26 15,000,250,25-- -- ----0,250,2520 14-4
18-12-26 16,000,270,33-- -- ----0,270,276 18-2
18-12-26 17,000,500,43-- -- ----0,500,501 8-4
18-12-26 18,000,590,55-- -- --0,550,590,595 10-4
18-12-26 19,000,700,72-- -- ----0,700,701 15-4
18-12-26 20,000,930,930,00 0,0% ----0,930,932 09:58
18-12-26 21,001,251,19-- -- ----1,251,251 14-4
18-12-26 22,001,541,51-- -- ----1,541,5430 15-4
18-12-26 23,002,261,89-- -- ----2,262,264 9-4
18-12-26 24,002,402,34-- -- 1,00--2,402,406 14-4
18-12-26 25,002,722,87-0,15 -5,2% ----2,752,722 15:23
18-12-26 26,003,453,45-- -- ----3,453,456 14-4
18-12-26 27,003,654,11-- -- ----3,653,651 5-3
18-12-26 28,006,214,83-- -- ----6,216,2115 20-3
18-12-26 29,005,505,61-- -- ----5,505,5050 6-3
18-12-26 30,006,956,45-- -- ----6,956,951 13-4
18-12-26 32,008,458,23-- -- ----8,458,453 12-3
18-12-26 34,00--10,12-- -- --------0 --
18-12-26 35,0012,3611,09-- -- ----12,3612,362 30-3
18-12-26 40,0016,1016,05-- -- ----16,1016,108 14-4
18-12-26 45,00--21,02-- -- --------0 --
18-12-26 50,0023,4026,05-- -- ----23,4023,4010 12-2
19-03-27 8,00--0,02-- -- --------0 --
19-03-27 9,00--0,04-- -- --------0 --
19-03-27 10,00--0,09-- -- --------0 --
19-03-27 12,00--0,16-- -- --------0 --
19-03-27 14,000,390,27-- -- ----0,390,3912 7-4
19-03-27 16,000,610,47-- -- ----0,610,611 1-4
19-03-27 17,000,560,60-- -- ----0,560,561 15-4
19-03-27 18,001,150,77-- -- --1,201,151,152 24-3
19-03-27 19,001,300,97-- -- ----1,301,3010 26-3
19-03-27 20,001,521,22-- -- ----1,521,5210 26-3
19-03-27 21,00--1,50-- -- --------0 --
19-03-27 22,002,191,85-- -- ----2,192,192 9-4
19-03-27 23,002,932,25-- -- ----2,932,931 27-3
19-03-27 24,002,652,70-- -- ----2,652,6510 15-4
19-03-27 25,004,073,22-- -- ----4,074,071 2-4
19-03-27 26,004,813,79-- -- ----4,814,811 31-3
19-03-27 27,00--4,42-- -- --------0 --
19-03-27 28,00--5,11-- -- --------0 --
19-03-27 29,00--5,86-- -- --------0 --
19-03-27 30,007,756,66-- -- ----7,757,751 1-4
19-03-27 35,0012,4011,16-- -- ----12,4012,402 30-3
19-03-27 40,0017,3015,96-- -- ----17,3017,255 30-3
18-06-27 10,00--0,14-- -- --------0 --
18-06-27 12,000,260,25-- -- ----0,260,261 8-4
18-06-271714,000,600,42-0,02 -4,8% ----0,600,6017 4-12
18-06-27 16,000,710,68-- -- ----0,710,715 10-4
18-06-27 18,001,131,07-- -- ----1,131,135 10-4
18-06-27 20,001,821,60-- -- ----1,821,821 13-4
18-06-27 22,002,812,32-- -- ----2,812,8120 1-4
18-06-27 24,003,813,24-- -- ----3,813,8110 1-4
18-06-27 26,004,454,36-- -- ----4,454,451 14-4
18-06-27 28,004,735,67-- -- ----4,754,68127 19-2
18-06-27 30,007,657,18-- -- ----7,657,651 8-4
18-06-27 35,00--11,38-- -- --------0 --
18-06-27 40,0016,6516,11-- -- ----16,6516,651 8-4
18-06-27 45,00--21,04-- -- --------0 --
18-06-27 50,0026,2526,05-- -- ----26,2526,253 14-4
17-12-27 8,000,150,11-- -- ----0,150,151 24-3
17-12-27 10,000,290,22-- -- 0,09--0,290,291 24-3
17-12-27 12,000,390,38-- -- ----0,390,3950 8-4
17-12-27 14,000,920,62-- -- ----0,920,927 23-3
17-12-27 15,000,810,78-- -- ----0,810,811 12-3
17-12-27 16,001,050,96-- -- ----1,101,052 8-4
17-12-27 18,001,771,43-- -- ----1,771,771 31-3
17-12-27 20,002,102,03-- -- ----2,102,1015 14-4
17-12-27 22,002,772,79-- -- ----2,772,771 15-4
17-12-27 24,004,013,73-- -- ----4,014,011 13-4
17-12-27 25,004,204,28-0,08 -1,9% ----4,204,201 15:54
17-12-27 26,004,094,86-- -- ----4,094,0910 27-2
17-12-27 28,006,916,14-- -- ----6,916,9112 25-3
17-12-27 30,008,057,58-- -- ----8,058,0510 16-3
17-12-27 35,0010,0711,67-- -- ----10,0910,073 27-2
17-12-27 40,0017,2016,21-- -- ----17,2517,2013 25-3
17-12-27 45,00--21,09-- -- --------0 --
17-12-27 50,0029,5026,04+3,46 +13,3% ----29,5029,501 25-6
15-12-28 8,000,220,18+0,04 +22,2% ----0,220,221 30-10
15-12-28 10,000,370,36-- -- ----0,370,3721 12-3
15-12-28 12,00--0,62-- -- --------0 --
15-12-28 14,001,051,00-- -- ----1,051,051 13-4
15-12-28 15,001,251,23-- -- ----1,251,253 12-3
15-12-28 16,001,481,48-- -- ----1,481,482 11-3
15-12-28 18,002,392,06-- -- ----2,392,391 30-3
15-12-28 20,003,252,78-- -- ----3,253,2520 27-3
15-12-28 22,004,203,66-- -- ----4,204,202 19-3
15-12-28 24,004,704,64-- -- ----4,704,7020 9-3
15-12-28 25,005,805,20-- -- ----5,805,8025 2-4
15-12-28 26,005,955,80-- -- ----5,955,951 18-3
15-12-28 28,007,907,06-- -- ----7,907,902 30-3
15-12-28 30,008,808,41-- -- ----8,808,8060 8-4
15-12-28 35,0012,5012,26-- -- ----12,5012,501 19-1
15-12-28 40,0017,1416,53-- -- ----17,1417,141 2-2
15-12-28 45,00--21,21-- -- --------0 --
15-12-28 50,0025,0026,14-- -- ----25,0024,9940 13-1
15-12-28 60,00--36,02-- -- --------0 --
21-12-29 8,000,350,26-- -- ----0,350,351 24-2
21-12-29 10,000,570,55-- -- ----0,570,575 23-1
21-12-29 12,001,000,90+0,10 +11,1% ----1,001,0015 22-12
21-12-29 14,00--1,35-- -- --------0 --
21-12-29 15,001,531,61-- -- ----1,531,531 22-1
21-12-29 16,002,091,90+0,19 +10,0% ----2,092,091 31-12
21-12-29 18,002,102,55-- -- ----2,102,106 18-2
21-12-29 20,003,303,34-0,04 -1,2% ----3,303,301 15:32
21-12-29 22,004,204,25-0,05 -1,2% ----4,204,201 17:16
21-12-29 24,005,305,27-- -- ----5,30--3 12-3
21-12-29 26,006,606,39-- -- ----6,606,601 18-3
21-12-29 28,007,197,62-- -- ----7,197,0735 9-1
21-12-29 30,009,808,96-- -- ----9,809,801 30-3
21-12-29 35,0012,2512,70-- -- ----12,2512,0870 13-1
21-12-29 40,0015,3016,84-- -- ----15,3015,301 27-2
21-12-29 45,00--21,38-- -- --------0 --
21-12-29 50,0026,0526,23-- -- ----26,0526,052 15-4
21-12-29 60,00--35,94-- -- --------0 --
20-12-3018,000,490,42-0,01 -2,4% ----0,490,491 20-3
20-12-30 10,00--0,70-- -- --------0 --
20-12-30 14,001,601,61-0,01 -0,6% ----1,601,602 11:21
20-12-30 16,002,302,20-- -- ----2,302,301 5-2
20-12-30 18,003,332,93-- -- ----3,333,3310 23-3
20-12-30 20,003,813,77-- -- ----3,813,818 10-4
20-12-30 22,004,704,68-- -- ----4,704,7015 14-4
20-12-30 24,006,205,73-- -- ----6,206,201 24-3
20-12-30 26,007,156,86-- -- ----7,156,853 13-4
20-12-30 28,007,148,07-- -- ----7,147,141 10-2
20-12-30 30,008,739,43-- -- ----8,738,731 2-3
20-12-30 35,0012,1513,07-- -- ----12,1512,151 25-2
20-12-30 40,0016,9517,16-- -- ----16,9516,951 6-3
20-12-30 45,00--21,54-- -- --------0 --
20-12-30 50,0026,5026,17-- -- ----26,5026,501 6-2
20-12-30 60,00--35,87-- -- --------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?