Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,0724,02+0,05 +0,2% 24,1223,9791.45110:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-11-2025)
Totaal volume 1.273 (981 Calls, 292 Puts)
Totaal open interest bij opening 29.884 (18.788 Calls, 11.096 Puts)
Call / Put ratio 3,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 9,00--0,01-- -- --------0 --
21-11-25 10,00--0,01-- -- --------0 --
21-11-25 12,00--0,01-- -- --------0 --
21-11-25 14,00--0,01-- -- --------0 --
21-11-25 15,00--0,01-- -- --------0 --
21-11-25 16,00--0,01-- -- --------0 --
21-11-25 17,00--0,01-- -- --------0 --
21-11-2512118,000,030,01-- -- ----0,030,032 4-11
21-11-256819,000,010,010,00 0,0% --0,030,010,011 21-11
21-11-252219,500,100,01-- -- ----0,100,1010 3-11
21-11-255320,000,010,01-- -- ----0,010,012 13-11
21-11-258920,500,020,01+0,01 +100,0% ----0,020,021 14-11
21-11-2526121,000,010,01-- -- ----0,010,0130 13-11
21-11-2521221,500,020,01+0,01 +100,0% ----0,020,021 18-11
21-11-2523922,000,010,01-- -- ----0,010,011 19-11
21-11-25 22,20------ -- ---------- --
21-11-25 22,40------ -- --------0 --
21-11-2545222,500,080,03-- -- ----0,080,0820 7-11
21-11-25 22,60--0,01-- -- --0,05----0 --
21-11-25 22,80--0,02-- -- --0,05----0 --
21-11-251.39823,000,010,05-0,04 -80,0% --0,020,010,014 21-11
21-11-25423,200,200,10+0,10 +100,0% --0,030,200,201 21-11
21-11-253123,400,150,16-- -- --0,050,150,1515 20-11
21-11-2550223,500,130,22-0,09 -40,9% --0,150,380,13120 21-11
21-11-252623,600,220,29-- -- 0,090,240,220,2226 18-11
21-11-25623,800,380,45-0,07 -15,6% 0,280,430,380,381 21-11
21-11-2539824,000,630,630,00 0,0% 0,480,620,820,6345 21-11
21-11-252324,200,980,83+0,15 +18,1% 0,680,820,980,983 21-11
21-11-25424,401,231,03+0,20 +19,4% 0,881,021,231,232 21-11
21-11-2528324,501,261,13+0,13 +11,5% 0,981,121,361,1915 21-11
21-11-2512924,601,241,23+0,01 +0,8% 1,081,231,251,243 21-11
21-11-25924,801,651,43+0,22 +15,4% 1,281,421,651,651 21-11
21-11-2532125,001,641,63+0,01 +0,6% 1,511,621,871,6415 21-11
21-11-25225,201,851,83-- -- 1,681,821,851,852 20-11
21-11-25125,401,092,03-- -- 1,882,021,091,091 17-11
21-11-251825,502,202,13+0,07 +3,3% 1,982,122,202,205 21-11
21-11-25 25,60--2,23-- -- 2,082,23----0 --
21-11-25 25,80--2,43-- -- 2,282,42----0 --
21-11-25 26,002,182,63-- -- 2,482,622,182,186 18-11
21-11-25 26,20--2,83-- -- 2,682,82----0 --
21-11-25 26,40--3,03-- -- 2,883,02----0 --
21-11-25 26,50--3,13-- -- 2,983,12----0 --
21-11-25327,003,473,63-- -- 3,473,633,473,478 20-11
21-11-25 27,50--4,13-- -- 3,964,14----0 --
21-11-25 28,00--4,63-0,12 -2,6% 4,444,66----0 --
21-11-25 29,00--5,63-0,12 -2,1% 5,405,65----0 --
21-11-25 30,00--6,63-- -- 6,406,70----0 --
21-11-25 32,00--8,63-- -- 8,408,70----0 --
21-11-25 34,00--10,63-- -- 10,4010,70----0 --
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 --
19-12-25 14,000,030,01-- -- ----0,030,037 18-8
19-12-25 15,000,090,02-- -- ----0,090,091 29-7
19-12-25 16,000,050,03-- -- ----0,050,052 10-9
19-12-25 17,000,080,01-- -- ----0,080,081 29-9
19-12-25 18,000,020,02-- -- ----0,020,021 24-11
19-12-25 19,000,040,03-- -- ----0,040,0450 21-11
19-12-25 19,500,180,04-- -- ----0,180,185 3-11
19-12-25 20,000,060,05-- -- ----0,060,0423 20-11
19-12-25 20,500,040,06-0,02 -33,3% ----0,040,041 25-11
19-12-25 21,000,050,07-0,02 -28,6% ----0,050,051 17:09
19-12-25 21,500,100,10-- -- ----0,100,1010 24-11
19-12-25 22,000,110,14-0,03 -21,4% ----0,130,1012 16:41
19-12-25 22,500,170,21-0,04 -19,0% ----0,190,176 15:11
19-12-25 23,000,310,32-0,01 -3,1% ----0,310,314 25-11
19-12-25 23,500,460,47-0,01 -2,1% ----0,480,468 11:58
19-12-25 24,000,730,70+0,03 +4,3% ----0,730,6841 25-11
19-12-25 24,500,971,00-0,03 -3,0% ----1,020,973 12:59
19-12-25 25,001,181,37-0,19 -13,9% ----1,181,184 16:50
19-12-25 25,500,931,79-- -- ----0,930,931 13-11
19-12-25 26,002,492,25-- -- ----2,642,4929 20-11
19-12-25 26,502,942,73-- -- ----2,942,9410 20-11
19-12-25 27,003,453,21-- -- ----3,453,458 20-11
19-12-25 27,50--3,71-- -- --------0 --
19-12-25 28,004,174,21-- -- ----4,174,1710 29-10
19-12-25 29,00--5,21-- -- --------0 --
19-12-25 30,006,186,21-- -- ----6,186,181 18-11
19-12-25 32,00--8,21-- -- --------0 --
19-12-25 34,00--10,21-- -- --------0 --
19-12-25 35,0011,9911,21-- -- ----11,9911,9920 11-8
19-12-25 36,00--12,21-- -- --------0 --
19-12-25 40,0016,0016,21-- -- ----16,0016,001 16-10
19-12-25 45,0025,2221,21-- -- ----25,2225,221 4-4
19-12-25 50,0030,4026,21-- -- --------4 15-5
19-12-25 60,0039,7536,21-- -- ----39,8539,755 30-5
19-12-25 80,0059,1356,21-- -- --------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--0,03-- -- --------0 --
16-01-26 17,00--0,01-- -- --------0 --
16-01-26 18,00--0,01-- -- --------0 --
16-01-26 19,000,070,04-- -- ----0,070,071 21-11
16-01-26 20,000,280,09-- -- ----0,280,2820 3-11
16-01-26 20,500,190,12-- -- ----0,190,1936 21-11
16-01-26 21,000,150,15-- -- ----0,150,1510 24-11
16-01-26 21,500,310,21-- -- ----0,310,3151 21-11
16-01-26 22,000,310,28-- -- ----0,310,3027 24-11
16-01-26 22,500,400,38-- -- ----0,430,404 24-11
16-01-26 23,000,490,52-0,03 -5,8% ----0,490,491 13:02
16-01-26 23,500,820,70-- -- ----0,930,825 20-11
16-01-26 24,000,950,92+0,03 +3,3% ----0,950,9525 25-11
16-01-26 24,501,551,21-- -- ----1,551,551 20-11
16-01-26 25,001,371,54-0,17 -11,0% ----1,371,374 16:50
16-01-26 25,502,411,92-- -- ----2,412,415 21-11
16-01-26 26,00--2,34-- -- --------0 --
16-01-26 26,502,782,79-- -- ----2,782,786 18-11
16-01-26 27,00--3,25-- -- --------0 --
16-01-26 27,50--3,73-- -- --------0 --
16-01-26 28,00--4,22-- -- --------0 --
16-01-26 29,004,305,21-- -- ----4,304,306 23-10
16-01-26 30,005,606,21-- -- ----5,605,6024 7-11
16-01-26 32,00--8,21-- -- --------0 --
16-01-26 34,00--10,21-- -- --------0 --
16-01-26 36,00--12,21-- -- --------0 --
20-02-26 9,00------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-02-26 12,00------ -- --------0 --
20-02-26 14,00--0,02-- -- --------0 --
20-02-26 16,00--0,05-- -- --------0 --
20-02-26 17,00--0,08-- -- --------0 --
20-02-26 18,00--0,12-- -- --------0 --
20-02-26 19,00--0,19-- -- --------0 --
20-02-26 20,00--0,29-- -- --------0 --
20-02-26 20,50--0,37-- -- --------0 --
20-02-26 21,000,410,45-- -- ----0,410,3929 24-11
20-02-26 21,50--0,56-- -- --------0 --
20-02-26 22,00--0,69-- -- --------0 --
20-02-26 22,500,790,85-0,06 -7,1% ----0,790,7920 13:43
20-02-26 23,00--1,03-- -- --------0 --
20-02-26 23,50--1,24-- -- --------0 --
20-02-26 24,00--1,48-- -- --------0 --
20-02-26 24,50--1,74-- -- --------0 --
20-02-26 25,00--2,04-- -- --------0 --
20-02-26 25,50--2,37-- -- --------0 --
20-02-26 26,00--2,73-- -- --------0 --
20-02-26 26,50------ -- --------0 --
20-02-26 27,003,343,51-0,17 -4,8% ----3,343,3410 13:44
20-02-26 28,00--4,37-- -- --------0 --
20-02-26 29,00--5,28-- -- --------0 --
20-02-26 30,00--6,23-- -- --------0 --
20-02-26 32,00--8,21-- -- --------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--0,03-- -- --------0 --
20-03-26 14,000,100,04-- -- ----0,100,101 31-7
20-03-26 15,000,090,05-- -- ----0,090,091 6-10
20-03-26 16,000,060,07-- -- ----0,060,062 13-11
20-03-26 17,000,200,11-- -- ----0,200,201 3-11
20-03-26 18,000,140,15-- -- ----0,140,145 5-11
20-03-26 19,000,190,23-0,04 -17,4% ----0,190,191 14:34
20-03-26 20,000,330,34-0,01 -2,9% ----0,330,3350 12:30
20-03-26 21,000,500,51-0,01 -2,0% ----0,520,5066 25-11
20-03-26 22,000,830,76-- -- ----0,830,832 18-11
20-03-26 23,001,001,11-0,11 -9,9% ----1,001,004 17:04
20-03-26 24,001,581,57-- -- ----1,581,581 24-11
20-03-26 25,002,182,13+0,05 +2,3% ----2,182,1513 25-11
20-03-26 26,002,002,80-- -- ----2,002,001 13-11
20-03-26 27,003,533,58-- -- ----3,533,532 18-11
20-03-26 28,003,884,42-- -- ----3,903,886 22-10
20-03-26 29,00--5,32-- -- --------0 --
20-03-26 30,005,006,25-- -- ----5,005,003 12-11
20-03-26 35,0010,5511,21-- -- ----10,5510,452 6-11
20-03-26 40,00--16,21-- -- --------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 12,000,270,06-- -- ----0,270,271 7-7
19-06-26 13,00--0,08-- -- --------0 --
19-06-26 14,000,100,11-- -- ----0,100,101 12-11
19-06-26 15,000,280,16-- -- ----0,280,286 29-8
19-06-26 16,000,380,22-- -- ----0,380,3840 28-10
19-06-26 17,000,300,31-- -- ----0,300,302 10-11
19-06-26 18,000,480,42-- -- ----0,480,481 19-11
19-06-26 19,000,600,58+0,02 +3,4% ----0,600,601 25-11
19-06-26 20,000,810,80+0,01 +1,3% ----0,810,814 25-11
19-06-26 21,001,071,08-0,01 -0,9% ----1,071,071 12:59
19-06-26 22,001,321,43-0,11 -7,7% ----1,441,323 17:28
19-06-26 23,001,851,86-0,01 -0,5% ----1,901,856 12:55
19-06-26 24,002,582,39-- -- ----2,582,583 19-11
19-06-26 25,003,002,99-- -- ----3,003,001 24-11
19-06-26 26,003,973,67-- -- ----3,973,9725 20-11
19-06-26 27,004,394,41-- -- ----4,394,3925 18-11
19-06-26 28,005,355,22-- -- ----5,355,354 19-11
19-06-26 29,00--6,05-- -- --------0 --
19-06-26 30,006,856,95-- -- ----6,856,851 15-9
19-06-26 35,0012,3211,65-- -- ----12,3212,3226 11-8
19-06-26 40,0015,9016,55-- -- ----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--0,05-- -- --------0 --
18-09-26 12,00--0,10-- -- --------0 --
18-09-26 14,00--0,20-- -- --------0 --
18-09-26 16,000,360,35-- -- ----0,360,362 18-11
18-09-26 17,000,430,47-- -- ----0,430,4320 6-11
18-09-26 18,000,750,61-- -- ----0,750,752 23-9
18-09-26 19,000,810,83-- -- ----0,810,811 24-11
18-09-26 20,000,921,07-- -- ----0,920,921 6-11
18-09-26 21,001,161,39-- -- ----1,161,161 11-11
18-09-26 22,002,001,77-- -- ----2,002,0030 30-10
18-09-26 23,001,842,21-- -- ----1,841,841 11-11
18-09-26 24,003,002,74-- -- ----3,003,001 31-10
18-09-26 25,002,763,29-- -- ----2,762,761 11-11
18-09-26 26,003,993,96-- -- ----3,993,991 7-10
18-09-26 27,004,474,68-- -- ----4,474,474 9-10
18-09-26 28,00--5,45-- -- --------0 --
18-09-26 29,006,306,27-- -- ----6,306,301 29-10
18-09-26 30,006,257,12-- -- ----6,256,251 11-11
18-09-26 35,00--11,73-- -- --------0 --
18-09-26 40,0015,7816,57-- -- ----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 12,000,170,13-- -- ----0,170,171 10-10
18-12-26 14,000,250,27-0,02 -7,4% ----0,250,251 13:18
18-12-26 15,000,400,36-- -- ----0,420,407 6-10
18-12-26 16,000,530,48-- -- ----0,530,5314 19-11
18-12-26 18,000,760,82-- -- ----0,760,7610 11-11
18-12-26 20,001,401,34-- -- ----1,401,4015 19-11
18-12-26 22,002,252,06-- -- ----2,252,2510 21-11
18-12-26 24,003,253,03-- -- ----3,253,2530 20-11
18-12-26 25,003,653,61-- -- ----3,653,652 24-11
18-12-26 26,004,384,25-- -- ----4,384,3810 20-11
18-12-26 28,004,865,67-- -- ----4,864,806 13-11
18-12-26 30,007,637,30-- -- ----7,637,633 20-11
18-12-26 35,0010,4011,80-- -- ----10,4010,401 12-11
18-12-26 40,0016,3316,62-- -- ----16,3316,3310 19-9
18-12-26 50,0025,6526,45-- -- ----25,6525,6520 6-11
18-06-27 10,00--0,13-- -- --------0 --
18-06-27 12,000,240,26-- -- ----0,240,241 6-11
18-06-27 14,00--0,48-- -- --------0 --
18-06-27 16,000,680,81-- -- ----0,680,6850 14-11
18-06-27 18,001,301,29-- -- ----1,301,301 18-11
18-06-27 20,002,151,93-- -- ----2,152,151 19-8
18-06-27 22,002,532,75-- -- ----2,532,532 14-11
18-06-27 24,003,603,77-- -- ----3,603,601 7-11
18-06-27 26,004,564,99-- -- ----4,564,5610 24-10
18-06-27 28,006,506,35-- -- ----6,506,501 19-11
18-06-27 30,008,007,87-- -- ----8,007,802 24-11
18-06-27 35,00--12,10-- -- --------0 --
18-06-27 40,0016,8016,75-- -- ----16,8016,802 2-9
18-06-27 50,00--26,50-- -- --------0 --
17-12-27 8,000,100,10-- -- ----0,100,101 17-10
17-12-27 10,000,170,21-- -- ----0,170,175 12-11
17-12-27 12,000,390,40-- -- ----0,390,395 10-9
17-12-27 14,000,790,68-- -- ----0,790,7920 21-11
17-12-27 15,000,970,87-- -- ----0,970,973 31-10
17-12-27 16,001,201,09-- -- ----1,201,203 31-10
17-12-27 18,001,691,63-- -- ----1,691,691 2-10
17-12-27 20,002,142,33-- -- ----2,142,144 11-11
17-12-27 22,003,153,20-0,05 -1,6% ----3,153,152 25-11
17-12-27 24,003,474,24-- -- ----3,543,4716 12-11
17-12-27 25,004,464,82-- -- ----4,464,462 5-11
17-12-27 26,005,505,45-- -- ----5,505,501 19-11
17-12-27 28,006,906,80-- -- ----6,906,901 28-10
17-12-27 30,008,008,30-- -- ----8,008,001 4-11
17-12-27 35,0011,7512,40-- -- ----11,7511,751 10-11
17-12-27 40,0016,5516,92-- -- ----16,5516,454 8-10
17-12-27 50,0029,5026,55-- -- ----29,5029,501 25-6
15-12-28 8,000,220,20-- -- ----0,220,221 30-10
15-12-28 10,000,460,39-- -- ----0,460,461 3-9
15-12-28 12,00--0,69-- -- --------0 --
15-12-28 14,001,121,08-- -- ----1,121,121 30-10
15-12-28 15,001,121,33-- -- ----1,121,124 24-10
15-12-28 16,001,361,60-- -- ----1,361,364 24-10
15-12-28 18,001,972,25-- -- ----1,971,9730 12-11
15-12-28 20,003,163,03-- -- ----3,163,161 21-11
15-12-28 22,003,653,96-- -- ----3,653,653 24-10
15-12-28 24,004,685,03-- -- ----4,684,6816 11-11
15-12-28 25,005,705,60-- -- ----5,705,7010 31-10
15-12-28 26,005,506,22-- -- ----5,505,5020 13-11
15-12-28 28,007,107,52-- -- ----7,257,103 14-11
15-12-28 30,008,308,95-- -- ----8,308,3020 11-11
15-12-28 35,0012,8512,90-- -- ----12,8512,853 15-10
15-12-28 40,0017,4017,25-- -- ----18,0017,2515 8-9
15-12-28 50,0026,9526,48-- -- ----26,9526,703 31-7
15-12-28 60,00--36,21-- -- --------0 --
21-12-29 8,000,460,33-- -- ----0,460,461 17-7
21-12-29 10,000,610,61-- -- ----0,610,502 12-9
21-12-29 12,00--0,98-- -- --------0 --
21-12-29 14,00--1,46-- -- --------0 --
21-12-29 15,001,691,74-- -- ----1,691,691 22-10
21-12-29 16,002,062,04-- -- ----2,062,061 21-11
21-12-29 18,002,732,75-- -- ----2,732,733 24-11
21-12-29 20,003,793,61-- -- ----3,793,791 21-11
21-12-29 22,004,584,59-- -- ----4,584,5815 18-11
21-12-29 24,005,605,65-- -- ----5,605,605 24-11
21-12-29 26,006,256,85-- -- ----6,256,255 23-10
21-12-29 28,007,758,15-- -- ----7,757,754 10-10
21-12-29 30,009,489,55-- -- ----9,489,481 18-11
21-12-29 35,00--13,37-- -- --------0 --
21-12-29 40,0018,0017,57-- -- ----18,0018,006 28-10
21-12-29 50,0027,0026,65-- -- ----27,0027,001 2-10
21-12-29 60,00--36,25-- -- --------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?