Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,3023,30-- -- 23,5923,151.559.10417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2025)
Totaal volume 1.706 (854 Calls, 852 Puts)
Totaal open interest bij opening 49.768 (21.254 Calls, 28.514 Puts)
Call / Put ratio 1,00
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-- -- --0,03----0 --
19-12-2511414,000,030,01-- -- ----0,030,037 18-8
19-12-2514715,000,090,01-- -- ----0,090,091 29-7
19-12-255.16316,000,010,010,00 0,0% ----0,010,012 5-12
19-12-257417,000,080,02-- -- ----0,080,081 29-9
19-12-251.63918,000,010,02-- -- --3,600,010,011 26-11
19-12-2560519,000,040,03-- -- ----0,040,0450 21-11
19-12-2516319,500,050,04-- -- ----0,050,048 4-12
19-12-255.16120,000,050,050,00 0,0% ----0,050,0510 5-12
19-12-256620,500,060,01-- -- ----0,130,0354 4-12
19-12-25 21,000,020,03-0,01 -33,3% ----0,020,024 13:08
19-12-25 21,20--0,04-- -- --------0 --
19-12-25 21,40--0,06-- -- --------0 --
19-12-25 21,500,150,07-- -- ----0,350,1558 4-12
19-12-25 21,60--0,08-- -- --------0 --
19-12-25 21,80--0,10-- -- --------0 --
19-12-25 22,000,090,12-0,03 -25,0% ----0,090,0710 17:06
19-12-25 22,20--0,15-- -- --------0 --
19-12-25 22,400,190,19-- -- ----0,190,191 5-12
19-12-25 22,500,160,21-0,05 -23,8% 0,10--0,160,1334 17:08
19-12-25 22,600,220,24-- -- ----0,220,223 5-12
19-12-25 22,800,180,30-0,12 -40,0% ----0,180,185 13:27
19-12-25 23,000,310,35-0,04 -11,4% ----0,310,259 17:16
19-12-25 23,20--0,45-- -- --------0 --
19-12-25 23,40--0,55-- -- --------0 --
19-12-25 23,500,480,60-0,12 -20,0% ----0,480,479 17:00
19-12-25 23,60--0,66-- -- --------0 --
19-12-25 23,80------ -- --------0 --
19-12-25 24,000,700,91-0,21 -23,1% 0,10--0,800,7032 14:21
19-12-25 24,20------ -- --------0 --
19-12-25 24,40------ -- --------0 --
19-12-25 24,501,121,32-0,20 -15,2% ----1,121,117 14:55
19-12-25 25,001,481,77-0,29 -16,4% ----1,841,48223 14:33
19-12-25 25,501,352,24-- -- ----1,351,356 28-11
19-12-25 26,002,982,73-- -- ----2,982,981 5-12
19-12-25 26,502,943,23-- -- ----2,942,9410 20-11
19-12-25 27,003,823,73-- -- ----3,823,822 5-12
19-12-25 27,50--4,23-- -- --------0 --
19-12-25 28,003,754,73-- -- ----3,753,751 3-12
19-12-25 29,00--5,73-- -- --------0 --
19-12-25 30,005,776,73-- -- ----5,775,771 2-12
19-12-25 32,00--8,73-- -- --------0 --
19-12-25 34,00--10,73-- -- --------0 --
19-12-25 35,0011,9912,28-- -- ----11,9911,9920 11-8
19-12-25 36,00--12,73-- -- --------0 --
19-12-25 40,0015,8016,73-- -- ----15,8015,801 28-11
19-12-25 45,0025,2221,73-- -- ----25,2225,221 4-4
19-12-25 50,0030,4026,73-- -- --------4 15-5
19-12-25 60,0039,7536,73-- -- ----39,8539,755 30-5
19-12-25 80,0059,1356,73-- -- --------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 15,00------ -- ---------- --
16-01-26 16,00--0,01-- -- --------0 --
16-01-26 17,00--0,01-- -- --------0 --
16-01-26 18,00--0,01-- -- --------0 --
16-01-26219,000,070,02+0,01 +50,0% ----0,070,071 21-11
16-01-26 19,50--0,04-- -- --------0 --
16-01-26 20,000,080,07-- -- ----0,080,0835 5-12
16-01-26 20,500,100,11-- -- 0,05--0,110,106 5-12
16-01-26 21,000,150,14-- -- ----0,180,1540 5-12
16-01-26 21,500,370,21-- -- ----0,570,27132 4-12
16-01-26 22,000,260,30-0,04 -13,3% ----0,260,2640 17:08
16-01-26 22,500,310,43-0,12 -27,9% 0,03--0,380,318 13:24
16-01-26 23,000,460,60-0,14 -23,3% ----0,580,4612 14:29
16-01-26 23,500,720,84-0,12 -14,3% ----0,720,666 16:09
16-01-26 24,000,951,14-0,19 -16,7% ----0,950,958 14:29
16-01-26 24,501,421,48-- -- ----1,431,422 5-12
16-01-26 25,002,081,88-- -- ----2,152,082 5-12
16-01-26 25,502,192,32-0,13 -5,6% ----2,192,192 11:37
16-01-26 26,00--2,77-- -- --------0 --
16-01-26 26,502,783,25-- -- ----2,782,786 18-11
16-01-26 27,002,663,73-- -- ----2,662,661 2-12
16-01-26 27,504,284,23-- -- ----4,284,284 5-12
16-01-26 28,00--4,73-- -- --------0 --
16-01-26 29,004,305,73-- -- ----4,304,306 23-10
16-01-26 30,007,006,73-- -- ----8,007,0014 4-12
16-01-26 32,00--8,73-- -- --------0 --
16-01-26 34,00--10,73-- -- --------0 --
16-01-26 36,00--12,73-- -- --------0 --
20-02-26 9,00------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-02-26 12,00--0,01-- -- --------0 --
20-02-26 14,00--0,02-- -- --------0 --
20-02-26 15,00--0,03-- -- --------0 --
20-02-26116,000,080,050,00 0,0% ----0,080,081 4-12
20-02-26 17,000,110,08-- -- ----0,110,1110 4-12
20-02-26 18,000,220,13-- -- ----0,220,184 4-12
20-02-26 19,000,200,200,00 0,0% ----0,200,204 09:34
20-02-26 19,50--0,26-- -- --------0 --
20-02-26 20,000,280,32-0,04 -12,5% ----0,280,281 09:35
20-02-26 20,500,650,41-- -- ----0,650,594 4-12
20-02-26 21,000,450,50-0,05 -10,0% ----0,450,4510 17:08
20-02-26 21,500,710,63-- -- ----0,710,7110 5-12
20-02-26 22,000,710,78-0,07 -9,0% ----0,710,663 17:15
20-02-26 22,500,830,95-0,12 -12,6% ----0,840,8311 14:40
20-02-26 23,001,011,16-0,15 -12,9% ----1,021,0190 14:20
20-02-26 23,501,701,40-- -- ----1,701,705 4-12
20-02-261924,002,081,67-0,05 -3,0% ----2,301,7825 4-12
20-02-26 24,502,651,97-- -- ----2,652,651 4-12
20-02-26 25,003,182,31-- -- ----3,183,1819 4-12
20-02-26 25,501,942,68-- -- ----1,941,944 2-12
20-02-26 26,00--3,07-- -- --------0 --
20-02-26 26,50--3,48-- -- --------0 --
20-02-26 27,003,093,91-- -- ----3,143,0920 27-11
20-02-26 28,00--4,82-- -- --------0 --
20-02-26 29,00--5,77-- -- --------0 --
20-02-26 30,00--6,75-- -- --------0 --
20-02-26 32,00--8,73-- -- --------0 --
20-02-26 34,00--10,73-- -- --------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 12,000,030,02-- -- ----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 16,000,060,07-- -- ----0,060,062 13-11
20-03-26 17,000,200,11-- -- --1,050,200,201 3-11
20-03-26 18,000,260,17-- -- ----0,260,18562 4-12
20-03-26 19,000,210,24-- -- ----0,210,217 5-12
20-03-26 20,000,350,38-- -- ----0,460,3510 5-12
20-03-26 21,000,530,57-0,04 -7,0% ----0,530,532 16:42
20-03-26 22,000,850,86-0,01 -1,2% ----0,850,853 10:27
20-03-26 23,001,191,26-0,07 -5,6% ----1,191,192 11:30
20-03-26 24,001,651,77-0,12 -6,8% ----1,651,64202 12:25
20-03-26 25,002,312,41-0,10 -4,1% ----2,312,312 11:37
20-03-26 26,002,003,15-- -- ----2,002,001 13-11
20-03-26 27,003,533,98-- -- ----3,533,532 18-11
20-03-26 28,004,704,85-0,15 -3,1% ----4,704,701 12:01
20-03-26 29,00--5,78-- -- --------0 --
20-03-26 30,005,006,74-- -- ----5,005,003 12-11
20-03-26 35,0010,5511,73-- -- ----10,5510,452 6-11
20-03-26 40,00--16,73-- -- --------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--0,02-- -- --------0 --
19-06-26 10,00--0,01-- -- --------0 --
19-06-26 12,000,270,04-- -- ----0,270,271 7-7
19-06-26 13,00--0,07-- -- --------0 --
19-06-26 14,000,140,11-- -- ----0,140,141 4-12
19-06-26 15,000,280,16-- -- ----0,280,286 29-8
19-06-26 16,000,380,24-- -- ----0,380,3840 28-10
19-06-2620317,000,320,33-0,03 -9,1% ----0,320,3211 5-12
19-06-2632318,000,450,44-0,02 -4,5% ----0,490,452 5-12
19-06-26 19,000,750,61-- -- --0,680,890,7514 4-12
19-06-26 20,000,900,86-- -- --1,380,900,902 5-12
19-06-26 21,001,201,17-- -- --1,481,311,204 5-12
19-06-26 22,001,471,56-0,09 -5,8% ----1,471,478 16:03
19-06-26 23,002,142,03-- -- ----2,182,14204 5-12
19-06-26 24,003,012,61-- -- --3,503,252,6743 4-12
19-06-26 25,004,053,26-- -- ----4,053,6426 4-12
19-06-26 26,004,803,99-- -- ----4,804,8066 4-12
19-06-26 27,004,824,75-- -- ----4,824,822 5-12
19-06-26 28,005,405,57-0,17 -3,1% ----5,405,401 13:07
19-06-26 29,00--6,46-- -- --------0 --
19-06-26 30,006,457,36-- -- ----6,456,402 1-12
19-06-26 35,0012,5312,14-- -- ----12,5312,532 5-12
19-06-26 40,0015,9017,02-- -- ----15,9515,9030 4-11
18-09-26 8,000,010,02-- -- ----0,010,011 10-11
18-09-2619,000,030,03-- -- ----0,030,031 4-12
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,09-- -- --------0 --
18-09-26 14,00--0,19-- -- --------0 --
18-09-26 16,000,390,36-- -- ----0,500,397 4-12
18-09-26 17,000,450,50-0,05 -10,0% ----0,450,451 15:07
18-09-26 18,000,800,67-- -- --1,200,800,782 4-12
18-09-26 19,001,000,90-- -- ----1,001,0010 4-12
18-09-26 20,001,101,17-0,07 -6,0% ----1,101,101 12:44
18-09-26 21,001,501,51-- -- ----1,501,504 5-12
18-09-26 22,001,951,92-- -- ----1,951,953 5-12
18-09-26 23,002,502,40-- -- ----2,502,5020 5-12
18-09-26 24,002,832,96-0,13 -4,4% ----2,832,837 12:25
18-09-26 25,002,763,58-- -- ----2,762,761 11-11
18-09-26 26,003,994,27-- -- ----3,993,991 7-10
18-09-26 27,004,475,02-- -- ----4,474,474 9-10
18-09-26 28,00--5,81-- -- --------0 --
18-09-26 29,007,206,63-- -- ----7,607,202 4-12
18-09-26 30,006,257,50-0,03 -0,4% ----6,256,251 11-11
18-09-26 35,0012,2512,10+0,15 +1,2% ----12,2512,251 09:01
18-09-26 40,0015,7816,96-- -- ----15,7815,781 10-11
18-12-26 8,000,080,01-- -- ----0,080,089 8-7
18-12-26 10,000,070,06-- -- ----0,070,072 10-11
18-12-26 12,000,170,14-- -- ----0,170,171 10-10
18-12-26 14,000,230,29-- -- ----0,230,2310 28-11
18-12-26 15,000,370,39-- -- ----0,370,371 5-12
18-12-26 16,000,510,52-- -- ----0,550,514 5-12
18-12-26 18,000,900,89-- -- ----0,900,905 5-12
18-12-26 20,001,361,45-0,09 -6,2% ----1,451,363 16:42
18-12-26 22,002,262,22-- -- --2,252,262,261 5-12
18-12-26 24,003,223,26-- -- --4,633,373,2282 5-12
18-12-26 25,003,703,87-0,17 -4,4% ----3,703,702 13:09
18-12-26 26,004,954,53-- -- ----5,304,952 4-12
18-12-26 28,004,866,04-- -- ----4,864,806 13-11
18-12-26 30,007,507,70-0,20 -2,6% ----7,507,502 11:36
18-12-26 35,0010,4012,29-- -- ----10,4010,401 12-11
18-12-26 40,0016,3317,14-- -- ----16,3316,3310 19-9
18-12-26 50,0027,8026,97-- -- ----27,8027,4515 4-12
18-06-27 10,00--0,14-- -- --------0 --
18-06-27 12,000,300,28-- -- ----0,300,282 4-12
18-06-27 14,000,600,51-- -- ----0,600,6017 4-12
18-06-27 16,000,680,87-- -- ----0,680,6850 14-11
18-06-27 18,001,601,37-- -- ----1,601,3523 4-12
18-06-27 20,002,092,05-- -- ----2,152,0920 5-12
18-06-27 22,002,802,92-0,12 -4,1% ----2,802,8060 13:52
18-06-27 24,004,273,99-- -- ----4,274,2710 4-12
18-06-27 26,004,565,25-- -- ----4,564,5610 24-10
18-06-27128,006,506,66-0,02 -0,3% ----6,506,501 19-11
18-06-27 30,008,708,22-- -- ----8,708,701 4-12
18-06-27 35,00--12,56-- -- --------0 --
18-06-27 40,0016,8017,27-- -- ----16,8016,802 2-9
18-06-27 50,00--26,97-- -- --------0 --
17-12-27 8,000,080,10-- -- ----0,080,083 3-12
17-12-271.55410,000,170,22-0,01 -4,5% ----0,170,175 12-11
17-12-2711812,000,390,41-0,01 -2,4% ----0,390,395 10-9
17-12-27 14,000,790,71-- -- --0,900,790,7920 21-11
17-12-27 15,001,100,91-- -- ----1,101,107 4-12
17-12-27 16,001,201,13-- -- ----1,201,203 31-10
17-12-27 18,001,691,70-- -- --2,101,691,691 2-10
17-12-27 20,002,842,43-- -- ----2,842,759 4-12
17-12-27 22,003,253,34-0,09 -2,7% ----3,253,252 16:39
17-12-27 24,004,754,43-- -- ----4,754,752 4-12
17-12-27 25,004,955,03-- -- ----4,954,9510 5-12
17-12-27 26,005,505,67-- -- ----5,505,501 19-11
17-12-273428,006,907,08-0,05 -0,7% ----6,906,901 28-10
17-12-27 30,008,008,58-- -- ----8,008,001 4-11
17-12-27 35,0011,7512,78-- -- ----11,7511,751 10-11
17-12-27 40,0016,5517,39-- -- ----16,5516,454 8-10
17-12-27 50,0029,5027,05-- -- ----29,5029,501 25-6
15-12-28 8,000,220,21-- -- ----0,220,221 30-10
15-12-28 10,000,470,42-- -- ----0,490,473 4-12
15-12-28 12,00--0,73-- -- --------0 --
15-12-283114,001,121,14-0,01 -0,9% ----1,121,121 30-10
15-12-289615,001,121,39-0,01 -0,7% ----1,121,124 24-10
15-12-28 16,001,361,68-- -- ----1,361,364 24-10
15-12-2816918,002,522,35-0,02 -0,9% ----2,522,521 4-12
15-12-285.51420,003,163,17-0,04 -1,3% ----3,163,161 21-11
15-12-28 22,004,154,14-- -- ----4,154,151 5-12
15-12-28 24,004,685,23-- -- ----4,684,6816 11-11
15-12-2889525,005,705,83-0,04 -0,7% ----5,705,7010 31-10
15-12-28 26,005,976,46-- -- ----5,975,971 2-12
15-12-28 28,008,207,80-- -- ----8,208,201 4-12
15-12-28 30,009,209,28-0,08 -0,9% ----9,209,2020 15:27
15-12-28 35,0012,8513,29-- -- ----12,8512,853 15-10
15-12-28 40,0017,4017,68-- -- ----18,0017,2515 8-9
15-12-28 50,0026,9527,04-- -- ----26,9526,703 31-7
15-12-28 60,00--36,78-- -- --------0 --
21-12-29 8,000,460,34-- -- ----0,460,461 17-7
21-12-29 10,000,690,63-- -- ----0,690,694 4-12
21-12-29 12,00--1,02-- -- --------0 --
21-12-29 14,00--1,52-- -- --------0 --
21-12-29 15,001,951,81-- -- ----1,951,9510 4-12
21-12-29 16,002,262,13-- -- ----2,262,261 4-12
21-12-29 18,003,102,87-- -- 2,60--3,103,003 4-12
21-12-29 20,003,683,75-0,07 -1,9% ----3,803,684 10:50
21-12-29 22,004,804,70-- -- ----4,804,802 5-12
21-12-29 24,005,555,87-- -- ----5,555,552 3-12
21-12-29 26,006,257,15-- -- ----6,256,255 23-10
21-12-29 28,007,758,51-- -- ----7,757,754 10-10
21-12-29 30,009,489,93-- -- ----9,489,481 18-11
21-12-29 35,0013,9313,74-- -- ----13,9313,932 5-12
21-12-29 40,0018,7017,88-- -- ----18,7018,3010 4-12
21-12-29 50,0027,0027,00-- -- ----27,0027,001 2-10
21-12-29 60,00--36,74-- -- --------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?