Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,6822,46+0,22 +1,0% 22,7422,39170.11411:59

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 1.435 (852 Calls, 583 Puts)
Totaal open interest bij opening 52.176 (32.927 Calls, 19.249 Puts)
Call / Put ratio 1,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--0,01-- -- --------0 --
19-06-26 7,00--0,01-- -- --0,06----0 --
19-06-26 8,00--0,01-- -- --0,06----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 --
19-06-261.06814,000,010,01-- -- ----0,010,013 20-5
19-06-2633215,000,090,01-- -- ----0,090,0925 27-3
19-06-2667916,000,110,01-- -- ----0,110,1130 30-4
19-06-2619017,000,150,01-- -- ----0,150,1036 4-5
19-06-2645118,000,060,01-- -- ----0,080,06114 12-5
19-06-26 18,50------ -- --------0 --
19-06-2626419,000,020,01-- -- ----0,020,022 25-5
19-06-26 19,500,02---- -- --------0 29-5
19-06-261.70520,000,060,02-- -- 0,02------2 4-6
19-06-26 20,500,060,04+0,02 +50,0% ----0,060,063 16:30
19-06-26 21,000,090,07+0,02 +28,6% 0,02--0,090,095 8-6
19-06-26 21,200,120,09+0,03 +33,3% ----0,120,1176 16:28
19-06-26 21,40--0,11-- -- --------0 --
19-06-26 21,500,180,13+0,05 +38,5% ----0,190,1576 16:51
19-06-26 21,60--0,14-- -- --------0 --
19-06-26 21,800,250,17+0,08 +47,1% ----0,250,251 15:58
19-06-26 22,000,320,21+0,11 +52,4% 0,10--0,330,25117 16:24
19-06-26 22,20--0,27-- -- --------0 --
19-06-26 22,40--0,33-- -- --------0 --
19-06-26 22,500,350,37-- -- 0,22--0,400,3523 5-6
19-06-26 22,60--0,41-- -- --------0 --
19-06-26 22,80--0,50-- -- --------0 --
19-06-26 23,000,650,61-- -- 0,10--0,680,5435 5-6
19-06-26 23,20--0,73-- -- --------0 --
19-06-26 23,401,200,87+0,33 +37,9% ----1,201,2010 16:30
19-06-26 23,500,900,94-- -- ----0,900,901 5-6
19-06-26 23,60------ -- --------0 --
19-06-26 23,80------ -- --------0 --
19-06-26 24,001,671,35+0,32 +23,7% ----1,671,6716 8-6
19-06-26 24,502,511,80-- -- --------0 3-6
19-06-26 25,002,592,28+0,31 +13,6% ----2,592,594 16:58
19-06-26 25,503,602,77-- -- --------0 12-5
19-06-261.68526,003,573,27-- -- ----3,633,57150 1-6
19-06-26 26,504,563,77-- -- --------0 5-5
19-06-26 27,005,104,27-- -- ----5,105,1012 5-5
19-06-26 27,50--4,77-- -- --------0 --
19-06-26 28,004,615,27-- -- --------0 21-5
19-06-26129,005,206,27-- -- ----5,205,201 25-5
19-06-26 30,008,107,27-- -- ----8,108,108 5-5
19-06-26 32,00--9,27-- -- --------0 --
19-06-26 34,00--11,27-- -- --------0 --
19-06-26 35,0012,9612,27-- -- --------0 12-5
19-06-26 40,0015,9017,27-1,37 -7,9% --------0 4-11
19-06-26 45,00--22,27-- -- --------0 --
17-07-26 8,00------ -- ---------- --
17-07-26 9,00------ -- ---------- --
17-07-26 10,00--0,01-- -- --------0 --
17-07-26 12,00--0,01-- -- --------0 --
17-07-26 14,00--0,01-- -- --------0 --
17-07-26 15,00--0,01-- -- --------0 --
17-07-26 16,000,160,01-- -- --------0 29-4
17-07-26 17,000,210,01-- -- --------0 29-4
17-07-26 18,000,070,03-- -- --------0 19-5
17-07-26 18,50--0,05-- -- --------0 --
17-07-26 19,000,130,07-- -- --------0 3-6
17-07-26 19,500,150,10-- -- --------0 2-6
17-07-26 20,000,140,13+0,01 +7,7% ----0,140,1434 17:08
17-07-26 20,500,230,17+0,06 +35,3% 0,08--0,230,232 8-6
17-07-2611821,000,330,24+0,05 +20,8% ----0,330,332 8-6
17-07-26 21,500,440,34+0,10 +29,4% ----0,440,441 15:51
17-07-26 22,000,620,48+0,14 +29,2% ----0,630,6293 16:32
17-07-26 22,500,840,66+0,18 +27,3% ----0,840,772 8-6
17-07-26 23,001,130,90+0,23 +25,6% ----1,131,1315 8-6
17-07-26 23,501,701,19-- -- --------0 2-6
17-07-26 24,001,541,53-- -- ----1,541,541 5-6
17-07-26 24,502,121,93+0,19 +9,8% ----2,122,121 8-6
17-07-26 25,002,592,37+0,22 +9,3% ----2,592,591 8-6
17-07-26 25,503,522,82-- -- --------0 12-5
17-07-26 26,002,653,29-- -- --------0 22-5
17-07-26 26,503,673,78-- -- ----3,673,674 5-6
17-07-26 27,00--4,27-- -- --------0 --
17-07-26 27,50--4,77-- -- --------0 --
17-07-26 28,005,955,27-- -- --------0 4-6
17-07-26 29,00--6,27-- -- --------0 --
17-07-26 30,00--7,27-- -- --------0 --
17-07-26 32,00--9,27-- -- --------0 --
17-07-26 34,00--11,27-- -- --------0 --
21-08-26 8,00------ -- ---------- --
21-08-26 9,00------ -- ---------- --
21-08-26 10,00------ -- ---------- --
21-08-26 12,00--0,01-- -- --------0 --
21-08-26 14,00--0,01-- -- --------0 --
21-08-26 15,00--0,02-- -- --------0 --
21-08-26216,000,090,04-- -- ----0,090,092 20-5
21-08-26117,000,130,08-- -- ----0,130,122 2-6
21-08-2655618,000,190,13-- -- ----0,190,19556 2-6
21-08-26118,500,250,18-- -- ----0,250,251 2-6
21-08-26 19,000,240,23-- -- ----0,240,245 5-6
21-08-26 19,500,340,30+0,04 +13,3% ----0,340,343 15:21
21-08-26 20,000,450,37+0,08 +21,6% ----0,450,454 15:44
21-08-26120,500,460,48-- -- ----0,460,461 21-5
21-08-267621,000,850,60-- -- ----0,850,851 3-6
21-08-2611121,500,910,75-- -- --1,120,910,913 4-6
21-08-2611022,001,330,93-- -- ----1,331,2814 3-6
21-08-26 22,501,271,13+0,14 +12,4% ----1,271,271 8-6
21-08-26 23,001,521,37+0,15 +10,9% ----1,531,528 15:31
21-08-26 23,501,601,64-- -- ----1,601,602 5-6
21-08-263824,002,351,95-- -- ----2,352,351 4-6
21-08-26 24,502,432,29+0,14 +6,1% ----2,432,431 8-6
21-08-26 25,002,892,66+0,23 +8,6% ----2,892,835 16:58
21-08-26 25,503,223,06+0,16 +5,2% ----3,223,221 8-6
21-08-26 26,00--3,47-- -- --------0 --
21-08-26 26,50--3,91-- -- --------0 --
21-08-26 27,00--4,35-- -- --------0 --
21-08-264628,004,465,30-- -- ----4,464,4616 26-5
21-08-26 29,00--6,27-- -- --------0 --
21-08-26 30,00--7,27-- -- --------0 --
21-08-26 32,00--9,27-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,01---- -- --------0 10-11
18-09-2619,000,03---- -- --------0 4-12
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26 14,000,150,02-- -- --------0 4-5
18-09-26 16,000,180,08-- -- --------0 12-5
18-09-2665717,000,170,13-- -- ----0,170,17588 3-6
18-09-26 18,000,310,20-- -- --------0 3-6
18-09-26 19,000,360,31+0,05 +16,1% ----0,360,364 15:33
18-09-26 20,000,550,48+0,07 +14,6% ----0,550,553 14:37
18-09-26 21,000,920,72-- -- --------0 4-6
18-09-26 22,001,221,06-- -- --------0 4-6
18-09-26 23,001,651,50+0,15 +10,0% ----1,701,6517 15:31
18-09-26 24,002,662,06-- -- --------0 3-6
18-09-2610425,003,092,74+0,20 +7,3% --------0 4-6
18-09-26 26,002,703,52-- -- --------0 25-5
18-09-26 27,003,854,39-- -- --------0 21-5
18-09-26 28,004,385,32-- -- --------0 25-5
18-09-26 29,007,106,28-- -- --------0 14-5
18-09-26 30,007,607,27-- -- --------0 18-5
18-09-26 32,00--9,27-- -- --------0 --
18-09-26 34,00--11,27-- -- --------0 --
18-09-26 35,0012,2512,27-0,02 -0,2% --------0 8-12
18-09-26 40,0015,7817,27-1,49 -8,6% --------0 10-11
18-09-26 45,00--22,27-- -- --------0 --
18-12-26 7,00--0,01-- -- --------0 --
18-12-261298,000,030,02-- -- ----0,030,035 29-1
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,000,050,01-- -- --------0 16-4
18-12-26 12,000,150,05-- -- --------0 4-5
18-12-269614,000,160,12-- -- ----0,160,161 3-6
18-12-26 15,000,370,18-- -- --------0 30-4
18-12-2619816,000,520,25-- -- ----0,520,516 29-4
18-12-26 17,000,330,35-- -- ----0,330,332 5-6
18-12-26 18,000,550,47-- -- --------0 4-6
18-12-2621519,000,770,65-- -- ----0,770,7719 2-6
18-12-26 20,000,970,87+0,10 +11,5% ----0,970,975 8-6
18-12-26 21,001,291,16+0,13 +11,2% ----1,291,295 14:53
18-12-26 22,001,681,53+0,15 +9,8% ----1,681,683 15:49
18-12-26 23,002,001,98-- -- ----2,062,0013 5-6
18-12-26 24,002,732,51+0,22 +8,8% 1,00--2,742,7330 8-6
18-12-26 25,003,413,14+0,27 +8,6% ----3,413,411 8-6
18-12-261.83726,004,113,85-- -- ----4,154,11150 1-6
18-12-2646727,003,874,64-- -- ----4,003,8776 25-5
18-12-26 28,006,105,48-- -- --------0 4-6
18-12-266029,006,456,38-- -- ----6,456,451 7-5
18-12-26 30,007,777,31-- -- --------0 18-5
18-12-26 32,008,459,27-- -- ----8,458,453 12-3
18-12-26 34,00--11,27-- -- --------0 --
18-12-262935,0011,4512,27-- -- ----11,4511,451 25-5
18-12-26440,0016,1017,27+0,27 +1,6% --------0 14-4
18-12-26 45,00--22,27-- -- --------0 --
18-12-26 50,0027,5027,27-- -- --------0 1-6
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00--0,02-- -- --------0 --
19-03-27 9,00--0,01-- -- --------0 --
19-03-27 10,00--0,02-- -- --------0 --
19-03-27 12,00--0,11-- -- --------0 --
19-03-271314,000,190,22+0,01 +4,5% --------0 26-5
19-03-27 16,000,430,39-- -- --------0 1-6
19-03-27 17,000,800,52-- -- --------0 29-4
19-03-27 18,000,590,69-- -- --------0 4-6
19-03-27 19,000,970,91-- -- --------0 20-5
19-03-27 20,001,341,18-- -- --------0 2-6
19-03-27 21,001,801,51-- -- --------0 3-6
19-03-27 22,001,871,89-- -- ----1,871,871 5-6
19-03-27 23,002,682,35-- -- --------0 4-6
19-03-27 24,003,112,86-- -- --------0 4-6
19-03-27 25,002,943,46-- -- --------0 25-5
19-03-27 26,004,404,14+0,26 +6,3% ----4,404,407 16:03
19-03-27 27,005,504,87-- -- --------0 14-5
19-03-27 28,005,105,67-- -- --------0 26-5
19-03-27 29,00--6,52-- -- --------0 --
19-03-27130,007,757,40+0,25 +3,4% --------0 1-4
19-03-27 35,0012,4012,27-- -- --------0 30-3
19-03-27 40,0017,9517,27-- -- --------0 4-6
18-06-27110,000,100,11-- -- ----0,100,101 21-5
18-06-27 12,000,290,21-- -- --------0 29-4
18-06-271814,000,360,36-- -- ----0,360,361 20-4
18-06-2716216,000,780,64-- -- ----0,780,78100 13-5
18-06-2710518,001,181,04-- -- ----1,181,181 4-6
18-06-27 20,001,621,64-- -- ----1,711,622 5-6
18-06-271.75122,002,702,45-- -- ----2,702,702 4-6
18-06-27 24,003,633,54-- -- ----3,633,6312 5-6
18-06-2744926,004,974,78-- -- ----4,994,9342 1-6
18-06-27 28,006,556,24-- -- --------0 11-5
18-06-2710530,008,657,86-- -- ----8,658,658 5-5
18-06-27 35,00--12,34-- -- --------0 --
18-06-27 40,0016,6517,27-- -- ----16,6516,651 8-4
18-06-27 45,00--22,27-- -- --------0 --
18-06-27 50,0028,0027,27-- -- --------0 14-5
17-12-27 8,000,150,10-- -- --------0 24-3
17-12-27 10,000,250,20-- -- 0,09------0 13-5
17-12-2711912,000,390,37+0,01 +2,7% --------0 8-4
17-12-27 14,000,680,59-- -- --------0 7-5
17-12-27 15,000,850,77-- -- --------0 28-4
17-12-274916,000,970,95-- -- --------5 2-6
17-12-27 18,001,661,46-- -- --------0 3-6
17-12-27 20,002,102,11-- -- ----2,102,109 5-6
17-12-273.25722,003,252,98+0,10 +3,4% ----3,253,251 3-6
17-12-27 24,004,113,99-- -- --------0 1-6
17-12-27 25,004,604,60-- -- ----4,604,601 5-6
17-12-27 26,005,405,21+0,19 +3,6% ----5,405,4024 17:16
17-12-2713728,006,656,63+0,16 +2,4% ----6,706,653 5-6
17-12-27 30,008,258,19-- -- ----8,258,202 5-6
17-12-27 35,0013,1012,48-- -- --------0 14-5
17-12-27 40,0017,2017,27-- -- --------0 25-3
17-12-27 45,00--22,27-- -- --------0 --
17-12-27 50,0028,0027,27-- -- --------0 14-5
15-12-2878,000,220,220,00 0,0% ----0,220,221 30-10
15-12-28 10,000,450,40+0,05 +12,5% ----0,490,452 17:00
15-12-28 12,00--0,68-- -- --------0 --
15-12-283314,001,111,07-- -- ----1,111,112 29-4
15-12-28 15,001,251,30-- -- --------0 7-5
15-12-286616,001,481,57-- -- ----1,481,481 29-5
15-12-28 18,002,392,20-- -- --------0 30-3
15-12-28 20,003,102,98-- -- --------0 3-6
15-12-28 22,003,843,91-- -- ----3,853,843 5-6
15-12-28 24,004,794,98-- -- --------0 29-5
15-12-28 25,005,655,57-- -- --------0 1-6
15-12-28 26,006,406,18-- -- --------0 18-5
15-12-28 28,007,207,52-- -- --------0 26-5
15-12-28 30,008,808,97-- -- --------0 8-4
15-12-28 35,0012,5012,97-- -- --------0 19-1
15-12-28 40,0017,1417,41-- -- --------0 2-2
15-12-28 45,00--22,27-- -- --------0 --
15-12-28 50,0025,0027,27-- -- --------0 13-1
15-12-28 60,00--37,27-- -- --------0 --
21-12-29168,000,350,35-- -- ----0,350,351 24-2
21-12-291210,000,570,62-- -- ----0,570,575 23-1
21-12-291812,001,020,98+0,03 +3,1% --------0 29-4
21-12-29 14,00--1,45-- -- --------0 --
21-12-295215,001,551,73-- -- ----1,551,551 6-5
21-12-293316,002,192,04-- -- ----2,192,1910 29-4
21-12-29 18,003,202,74-- -- --------0 30-4
21-12-2916920,003,903,57-- -- ----3,953,905 5-5
21-12-29 22,004,354,54-- -- --------0 21-5
21-12-2947524,005,805,61-- -- ----5,805,801 4-6
21-12-291426,006,606,76-- -- ----6,606,601 18-3
21-12-29 28,007,198,01-- -- --------0 9-1
21-12-2912630,009,809,43-- -- ----9,809,801 30-3
21-12-29 35,0013,3013,31-- -- --------0 29-5
21-12-2945040,0016,8017,61-- -- ----16,8016,801 26-5
21-12-29 45,00--22,28-- -- --------0 --
21-12-29 50,0025,6027,27+0,27 +1,0% ----25,6525,6020 17-4
21-12-29 60,00--37,27-- -- --------0 --
20-12-3018,000,490,47-- -- ----0,490,491 20-3
20-12-308910,000,850,76-- -- ----0,850,852 4-6
20-12-309314,001,781,79-- -- ----1,781,785 13-5
20-12-30716,002,552,43+0,03 +1,2% ----2,552,551 14-5
20-12-301818,003,333,19-- -- ----3,333,331 3-6
20-12-304620,004,274,06-- -- ----4,274,271 3-6
20-12-304622,005,205,05-- -- ----5,205,201 2-6
20-12-303724,005,606,07-- -- ----5,605,604 26-5
20-12-30 26,007,237,21-- -- ----7,237,232 5-6
20-12-30128,009,008,46-- -- ----9,009,001 15-5
20-12-303530,009,909,82-- -- ----9,909,901 20-5
20-12-30 35,0012,6013,61-- -- --------0 25-5
20-12-30240,0018,6017,80-- -- ----18,6018,601 12-5
20-12-30 45,00--22,35-- -- --------0 --
20-12-30350,0028,0027,27-- -- ----28,0028,001 14-5
20-12-30 60,00--37,27-- -- --------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?