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* 27,5627,26+0,30 +1,1% 27,5827,19585.73316:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-11-2026)
Totaal volume 986 (729 Calls, 257 Puts)
Totaal open interest bij opening 32.307 (9.407 Calls, 22.900 Puts)
Call / Put ratio 2,84
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
20-11-261818,000,010,010,00 0,0% ----0,010,011 5-11
20-11-267418,500,050,02-- -- ----0,050,0520 19-10
20-11-2656319,000,070,03-- -- --------1 19-10
20-11-263519,500,010,03-0,02 -66,7% ----0,010,018 12-11
20-11-2617620,000,010,05-0,04 -80,0% ----0,010,012 10-11
20-11-2627520,500,010,07-0,06 -85,7% ----0,010,011 4-11
20-11-2663921,000,010,08-0,07 -87,5% ----0,010,011 11-11
20-11-2659421,500,010,02-0,01 -50,0% ----0,010,012 10-11
20-11-262.73822,000,010,19-0,18 -94,7% ----0,010,0180 6-11
20-11-2658822,500,030,27-0,24 -88,9% ----0,030,032 11-11
20-11-261.85123,000,010,38-0,37 -97,4% ----0,010,013 10-11
20-11-265323,500,010,010,00 0,0% ----0,010,014 9-11
20-11-2651524,000,010,01-- -- ----0,010,01170 5-11
20-11-2619924,500,010,01-- -- ----0,010,012 10-11
20-11-26 25,000,010,02-0,01 -50,0% ----0,010,014 12-11
20-11-26 25,500,070,04-- -- ----0,070,072 11-11
20-11-26 25,60--0,04-- -- --------0 --
20-11-26 25,80--0,06-- -- --0,15----0 --
20-11-26 26,000,050,09-0,04 -44,4% ----0,050,052 12-11
20-11-26 26,200,110,12-- -- ----0,110,104 11-11
20-11-26 26,400,200,15-- -- ----0,200,201 11-11
20-11-26 26,500,100,18-0,08 -44,4% ----0,100,1010 12-11
20-11-26 26,600,160,20-- -- ----0,160,1556 10-11
20-11-26 26,800,250,26-- -- ----0,250,255 11-11
20-11-26 27,000,220,34-0,12 -35,3% ----0,220,185 12-11
20-11-26 27,200,270,43-0,16 -37,2% ----0,270,269 12-11
20-11-262327,400,330,54-0,10 -18,5% ----0,360,333 12-11
20-11-26 27,500,390,60-0,21 -35,0% ----0,420,388 12-11
20-11-26 27,60--0,67-- -- --------0 --
20-11-26 27,80--0,81-- -- --------0 --
20-11-26 28,000,900,98-- -- ----0,900,9010 10-11
20-11-26 28,20--1,14-- -- --------0 --
20-11-26 28,40--1,33-- -- --------0 --
20-11-26 28,50--1,42-- -- --------0 --
20-11-26 28,60--1,51-- -- --------0 --
20-11-26 28,80--1,70-- -- --------0 --
20-11-26 29,001,891,89-- -- ----1,891,891 11-11
20-11-26 29,501,602,37-- -- ----1,601,60144 5-11
20-11-26 30,00--2,87-- -- --------0 --
20-11-26 31,00--3,87-- -- --------0 --
20-11-26 32,00--4,87-- -- --------0 --
20-11-26 34,00--6,87-- -- --------0 --
20-11-26 36,00--8,87-- -- --------0 --
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
18-12-267614,000,010,01-- -- ----0,010,0110 27-10
18-12-2647115,000,010,02-- -- ----0,010,018 28-10
18-12-2627316,000,080,02-- -- --------60 9-10
18-12-2614017,000,040,02-- -- ----0,040,042 26-10
18-12-261.07918,000,010,02-- -- ----0,010,011 9-11
18-12-265218,500,230,02-- -- ----0,230,2326 24-9
18-12-2644119,000,030,03-- -- ----0,030,038 5-11
18-12-264119,500,080,03-- -- ----0,080,082 2-11
18-12-266.85920,000,020,03-0,01 -33,3% ----0,020,021 11-11
18-12-269120,500,010,03-0,02 -66,7% ----0,010,012 10-11
18-12-262.49121,000,030,01+0,02 +200,0% ----0,030,037 12-11
18-12-267321,500,230,02-- -- ----0,230,235 30-10
18-12-26 22,000,030,01+0,02 +200,0% ----0,030,036 12-11
18-12-26 22,500,050,02-- -- ----0,050,051 9-11
18-12-26 23,000,040,03+0,01 +33,3% 0,03--0,040,0452 12-11
18-12-26 23,500,060,06-- -- ----0,060,062 5-11
18-12-26 24,000,080,09-0,01 -11,1% 0,03--0,080,081 12-11
18-12-26 24,500,140,13-- -- ----0,140,14154 11-11
18-12-26 25,000,140,19-0,05 -26,3% ----0,140,143 12-11
18-12-26 25,500,300,27-- -- ----0,300,3050 11-11
18-12-26 26,000,300,37-0,07 -18,9% 0,10--0,300,309 12-11
18-12-26 26,500,440,53-0,09 -17,0% ----0,440,447 12-11
18-12-26 27,000,580,73-0,15 -20,5% ----0,580,579 12-11
18-12-26 27,500,840,99-0,15 -15,2% ----0,840,797 12-11
18-12-26 28,001,091,28-0,19 -14,8% ----1,090,9821 12-11
18-12-26 28,501,851,64-- -- ----1,851,8510 11-11
18-12-26 29,001,622,04-- -- ----1,621,4650 5-11
18-12-26 29,50--2,47-- -- --------0 --
18-12-26 30,002,992,93-- -- ----2,992,991 11-11
18-12-26 31,00--3,88-- -- --------0 --
18-12-26 32,008,454,87-- -- ----8,458,453 12-3
18-12-26 34,00--6,87-- -- --------0 --
18-12-26135,0013,507,87-0,13 -1,7% ----13,5013,501 16-9
18-12-26 36,00--8,87-- -- --------0 --
18-12-26 38,00--10,87-- -- --------0 --
18-12-26 40,0018,4212,87-- -- --------0 9-9
18-12-26 45,00--17,87-- -- --------0 --
18-12-26 50,0027,5022,87-- -- --------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--0,01-- -- --------0 --
15-01-27 17,00--0,01-- -- --------0 --
15-01-27 18,00--0,01-- -- --------0 --
15-01-27 19,00--0,01-- -- --------0 --
15-01-27 20,00--0,01-- -- --0,31----0 --
15-01-27 20,50--0,01-- -- --------0 --
15-01-27 21,000,050,02-- -- ----0,050,053 4-11
15-01-27 21,500,580,03-- -- --------2 2-11
15-01-27 22,000,460,05-- -- ----0,460,466 28-10
15-01-27 22,500,190,07-- -- ----0,190,1820 3-11
15-01-27 23,000,080,10-- -- ----0,080,0810 5-11
15-01-27 23,500,140,13-- -- ----0,140,145 11-11
15-01-27 24,000,210,18-- -- ----0,210,215 11-11
15-01-27 24,500,210,24-- -- ----0,210,215 10-11
15-01-27 25,000,360,32-- -- --------1 11-11
15-01-27 25,500,380,42-- -- ----0,380,381 9-11
15-01-27 26,000,480,55-0,07 -12,7% --------3 12-11
15-01-27 26,500,810,72-- -- ----0,810,8110 11-11
15-01-27 27,001,030,93+0,10 +10,8% --------5 12-11
15-01-27 27,501,181,18-- -- ----1,251,182 11-11
15-01-27 28,001,331,48-- -- --3,00----2 11-11
15-01-27 28,501,961,80-- -- ----1,961,965 11-11
15-01-27 29,00--2,16-- -- --------0 --
15-01-27 29,50--2,56-- -- --------0 --
15-01-27530,002,742,99-0,10 -3,3% ----2,742,741 12-11
15-01-27 31,00--3,91-- -- --------0 --
15-01-27 32,00--4,88-- -- --------0 --
15-01-27 34,00--6,87-- -- --------0 --
15-01-27 36,00--8,87-- -- --------0 --
15-01-27 38,00--10,87-- -- --------0 --
15-01-27 40,00--12,87-- -- --------0 --
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--0,02-- -- --------0 --
19-03-27212,000,080,01-- -- --------0 14-7
19-03-272214,000,030,02-- -- ----0,030,031 28-10
19-03-27 15,000,170,02-- -- --------0 17-9
19-03-27 16,000,220,03-- -- --------0 7-8
19-03-27 17,000,110,04-- -- ----0,110,111 29-10
19-03-27 18,000,150,06-- -- ----0,160,156 29-10
19-03-27 19,000,090,08-- -- ----0,110,093 4-11
19-03-27 20,000,120,120,00 0,0% --------3 12-11
19-03-27 21,000,180,17-- -- ----0,180,181 4-11
19-03-27 22,000,240,26-0,02 -7,7% --------3 12-11
19-03-27 23,000,340,38-0,04 -10,5% ----0,340,344 12-11
19-03-27 24,000,580,55-- -- ----0,600,5810 11-11
19-03-2746625,000,700,79-0,04 -5,1% ----0,700,702 12-11
19-03-27 26,001,031,11-- -- ----1,060,94153 10-11
19-03-27 27,001,441,53-0,09 -5,9% ----1,441,441 12-11
19-03-27 28,002,182,04-- -- ----2,182,1725 11-11
19-03-27 29,006,352,65-- -- --------0 3-9
19-03-27 30,003,503,36-- -- ----3,503,501 6-11
19-03-27 32,005,055,02-- -- ----5,255,054 11-11
19-03-27 34,00--6,89-- -- --------0 --
19-03-27 35,0013,267,87-- -- --------0 25-9
19-03-27 40,0014,0012,87-- -- ----14,0013,9520 4-11
19-03-27 45,00--17,87-- -- --------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 --
18-06-27110,000,100,01-- -- ----0,100,101 21-5
18-06-27 12,000,030,02-- -- ----0,030,038 9-11
18-06-27 14,000,200,06-- -- --------2 4-9
18-06-27 15,000,280,08-- -- ----0,280,2811 30-9
18-06-27 16,000,380,11-- -- ----0,380,3869 30-9
18-06-27 17,000,150,14-- -- ----0,150,151 4-11
18-06-27 18,000,490,19-- -- --------1 3-11
18-06-27 19,000,230,26-0,03 -11,5% ----0,230,231 12-11
18-06-27 20,000,350,34-- -- ----0,350,352 9-11
18-06-27 21,000,430,46-- -- ----0,450,4318 10-11
18-06-27 22,000,600,62-0,02 -3,2% ----0,600,601 12-11
18-06-27 23,001,100,83-- -- --------2 4-11
18-06-27 24,001,071,11-- -- ----1,071,0712 10-11
18-06-27 25,001,331,45-0,12 -8,3% ----1,331,334 12-11
18-06-27 26,001,641,84-- -- ----1,641,646 5-11
18-06-27 27,002,412,31-- -- ----2,412,4115 11-11
18-06-27 28,002,702,87-0,17 -5,9% ----2,702,7040 12-11
18-06-27 29,003,423,46-- -- ----3,423,4250 9-11
18-06-27 30,004,524,15-- -- ----4,574,526 4-11
18-06-27 32,00--5,67-- -- --------0 --
18-06-27 34,00--7,38-- -- --------0 --
18-06-27 35,0013,398,29-- -- ----13,5013,39116 25-9
18-06-27 40,0018,6513,01-- -- ----18,6518,6556 1-10
18-06-27 45,00--17,87-- -- --------0 --
18-06-27 50,0028,0022,87-- -- --------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--0,01-- -- --------0 --
17-09-27 14,00--0,09-- -- --------0 --
17-09-27 15,000,450,12-- -- ----0,450,451 1-10
17-09-271016,000,580,17-0,01 -5,9% ----0,580,5810 23-9
17-09-27 17,000,780,23-- -- --1,000,780,786 6-10
17-09-27 18,000,540,30-- -- --1,000,540,542 29-10
17-09-27 19,000,720,39-- -- ----0,720,7210 2-11
17-09-27 20,000,930,52-- -- ----0,930,9310 2-11
17-09-27 21,001,190,69-- -- ----1,191,1910 2-11
17-09-27 22,000,840,89-0,05 -5,6% ----0,840,801 12-11
17-09-27 23,001,061,14-0,08 -7,0% --2,001,061,0610 12-11
17-09-27 24,001,501,43-- -- ----1,501,501 11-11
17-09-27 25,001,901,79-- -- ----1,901,9010 6-11
17-09-27 26,002,362,21-- -- --------2 10-11
17-09-27 27,002,622,66-- -- ----2,622,626 10-11
17-09-27 28,00--3,16-- -- --------0 --
17-09-27 29,00--3,77-- -- --------0 --
17-09-27 30,00--4,42-- -- --------0 --
17-09-27 32,00--5,90-- -- --------0 --
17-09-27 34,00--7,57-- -- --------0 --
17-09-27 35,0013,508,42-- -- ----13,5013,503 25-9
17-09-27 40,00--13,05-- -- --------0 --
17-09-27 45,00--17,87-- -- --------0 --
17-12-27 8,000,150,01-- -- --------0 4-9
17-12-27 10,000,050,01-- -- ----0,050,054 6-11
17-12-27 12,000,270,08-- -- 0,06------0 4-8
17-12-27 14,000,390,13-- -- ----0,390,3981 8-10
17-12-27 15,000,320,18-- -- ----0,320,325 26-10
17-12-27 16,000,300,24-- -- --1,000,300,302 3-11
17-12-27 18,000,900,41-- -- --------2 22-10
17-12-27 20,000,650,69-- -- ----0,650,6522 10-11
17-12-27 22,001,151,09-- -- ----1,151,152 11-11
17-12-27 24,001,621,68-- -- ----1,631,6122 10-11
17-12-27 25,001,992,05-- -- ----1,991,994 10-11
17-12-27 26,002,412,48-- -- ----2,412,4123 10-11
17-12-27 28,003,383,42-- -- ----3,383,382 10-11
17-12-27 30,004,544,65-0,11 -2,4% ----4,544,545 12-11
17-12-272735,0011,908,54-0,12 -1,4% --------0 13-8
17-12-27 40,0018,1713,10-- -- --------0 14-9
17-12-27 45,00--17,89-- -- --------0 --
17-12-27 50,0028,4522,87-- -- --------1 20-10
16-06-28 10,00--0,08-- -- --------0 --
16-06-28 14,000,270,28-0,01 -3,6% --0,330,270,271 12-11
16-06-28 16,001,060,47-- -- --1,00----0 18-9
16-06-284418,000,820,74-0,03 -4,1% ----0,820,8210 3-11
16-06-28 20,001,121,12-- -- ----1,121,124 4-11
16-06-28 22,001,551,63-- -- ----1,551,552 10-11
16-06-28 24,002,392,29-- -- ----2,392,3574 6-11
16-06-286426,003,423,14-0,07 -2,2% ----3,423,423 4-11
16-06-28 28,007,854,13-- -- --------0 10-9
16-06-28 30,004,885,32-- -- ----4,924,8810 5-11
16-06-28 35,00--8,92-- -- --------0 --
16-06-28 40,0016,1513,25-- -- ----16,1516,153 28-10
16-06-28 45,00--17,94-- -- --------0 --
16-06-28 50,00--22,87-- -- --------0 --
15-12-28 8,000,220,02-- -- ----0,220,2210 30-7
15-12-28 10,000,450,06-- -- --------0 8-6
15-12-28 12,00--0,21-- -- --------1 6-11
15-12-28 14,000,640,36-- -- --1,25----1 28-10
15-12-28 15,001,070,48-- -- --------0 8-9
15-12-28 16,001,400,60-- -- --1,001,401,406 3-9
15-12-2826218,000,850,90-0,01 -1,1% ----0,850,853 10-11
15-12-28 20,001,401,34-- -- ----1,401,4011 6-11
15-12-2831622,001,891,90-0,03 -1,6% ----1,891,891 10-11
15-12-285124,005,102,64-0,05 -1,9% --------1 5-10
15-12-28 25,003,203,06-- -- --------2 11-11
15-12-28 26,003,503,51-- -- ----3,503,501 9-11
15-12-28 28,004,944,46-- -- ----4,944,941 3-11
15-12-28 30,005,665,57-- -- ----5,665,661 10-11
15-12-28 35,009,409,11-- -- ----9,409,401 11-11
15-12-2821340,0013,2613,34-0,12 -0,9% ----13,2613,261 9-11
15-12-28 45,00--17,97-- -- --------0 --
15-12-28 50,0025,0022,87-- -- --------0 13-1
15-12-28 60,0038,3032,87-- -- --------8 22-10
21-12-29 8,000,300,12-- -- ----0,300,3010 14-10
21-12-29 10,000,570,25-- -- ----0,570,575 23-1
21-12-29 12,000,850,42-- -- --------0 28-7
21-12-29214,001,150,65-0,01 -1,5% ----1,151,151 15-10
21-12-29 15,001,410,80-- -- ----1,411,412 14-7
21-12-29 16,001,020,98-- -- ----1,021,005 11-11
21-12-29 18,001,401,40-- -- ----1,401,403 10-11
21-12-29 20,001,951,95-- -- ----1,951,956 11-11
21-12-29 22,002,522,61-- -- ----2,522,521 5-11
21-12-2942024,003,363,37-0,03 -0,9% ----3,363,3610 9-11
21-12-29 26,004,214,28-- -- ----4,274,2115 9-11
21-12-29 28,005,505,29+0,21 +4,0% ----5,505,501 12-11
21-12-29 30,008,006,35-- -- ----8,008,001 28-10
21-12-29 35,0012,459,68-- -- ----12,4512,4510 22-10
21-12-29 40,0013,6113,69-- -- ----13,6113,611 9-11
21-12-29 45,00--18,11-- -- --------0 --
21-12-29 50,0025,6022,87-- -- ----25,6525,6020 17-4
21-12-29 60,00--32,87-- -- --------0 --
20-12-30 8,000,320,21-- -- ----0,320,2912 3-11
20-12-30 10,000,500,38-- -- 0,281,520,500,5040 3-11
20-12-30 14,001,250,94-- -- --2,25----3 11-11
20-12-30 16,002,401,35-- -- ----2,402,401 28-7
20-12-30 18,002,711,85-- -- --------1 4-11
20-12-30 20,002,452,46-- -- ----2,452,456 9-11
20-12-30 22,003,163,16-- -- ----3,163,161 4-11
20-12-30 24,003,953,98-- -- ----3,953,954 6-11
20-12-30 26,004,824,91-- -- --------1 10-11
20-12-30 28,008,605,88-- -- ----8,608,604 28-7
20-12-30 30,006,927,00-- -- ----6,926,9235 10-11
20-12-30 35,0010,4010,19-- -- ----10,4010,4037 10-11
20-12-30 40,0013,7013,99-- -- ----13,7013,702 9-11
20-12-30 45,00--18,29-- -- --------0 --
20-12-30350,0026,2522,91-0,13 -0,6% ----26,2526,251 29-6
20-12-30860,0037,0532,87-0,13 -0,4% --------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?