Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 25,3524,68+0,67 +2,7% 25,3824,431.730.11017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 1.632 (1.034 Calls, 598 Puts)
Totaal open interest bij opening 29.064 (14.326 Calls, 14.738 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00------ -- ---------- --
17-04-26 10,00------ -- --------0 --
17-04-26 10,00------ -- ---------- --
17-04-26 12,00------ -- --------0 --
17-04-26 12,00------ -- ---------- --
17-04-26 14,00------ -- --------0 --
17-04-26 14,00------ -- ---------- --
17-04-26 15,00--0,01-- -- --------0 --
17-04-26 16,00------ -- ---------- --
17-04-26 16,00------ -- --------0 --
17-04-26 17,00--0,01-- -- --------0 --
17-04-26 18,00------ -- ---------- --
17-04-26 18,00------ -- --------0 --
17-04-26 19,00------ -- ---------- --
17-04-26 19,00------ -- --------0 --
17-04-26 19,50--0,01-- -- --------0 --
17-04-26 20,00------ -- --------0 --
17-04-26 20,00------ -- ---------- --
17-04-26720,500,020,01-- -- ----0,020,022 13-4
17-04-26 21,00------ -- --------0 --
17-04-26 21,00------ -- ---------- --
17-04-267721,500,210,01-- -- ----0,210,214 31-3
17-04-26 21,80--0,01-- -- --------0 --
17-04-26 22,00------ -- --------0 --
17-04-26 22,00------ -- ---------- --
17-04-26 22,20--0,01-- -- --------0 --
17-04-26 22,40--0,01-- -- --------0 --
17-04-26 22,50------ -- --------0 --
17-04-26 22,50------ -- ---------- --
17-04-26 22,60--0,01-- -- --------0 --
17-04-26 22,80--0,01-- -- --------0 --
17-04-26 23,00------ -- ---------- --
17-04-26 23,00------ -- --------0 --
17-04-263223,200,100,01-- -- ----0,100,1030 13-4
17-04-26 23,40--0,02-- -- --------0 --
17-04-26 23,50------ -- --------0 --
17-04-26 23,50------ -- ---------- --
17-04-264923,600,150,03-- -- ----0,150,1529 13-4
17-04-26 23,800,090,01-- -- --0,030,090,095 14-4
17-04-26 24,00------ -- --------0 --
17-04-26 24,00------ -- ---------- --
17-04-26 24,200,030,05-- -- --0,030,030,031 16-4
17-04-26 24,40--0,08-- -- --0,03----0 --
17-04-26 24,50------ -- --------0 --
17-04-26 24,50------ -- ---------- --
17-04-26 24,60--0,12-- -- --0,05----0 --
17-04-26124,800,230,22-- -- 0,010,030,230,231 15-4
17-04-26 25,00------ -- ---------- --
17-04-26 25,00------ -- --------0 --
17-04-26 25,20--0,54-- -- --0,15----0 --
17-04-26 25,400,120,73-0,61 -83,6% 0,120,270,120,121 17-4
17-04-26 25,50------ -- --------0 --
17-04-26 25,50------ -- ---------- --
17-04-26 25,60--0,92-- -- 0,320,47----0 --
17-04-26 26,00------ -- --------0 --
17-04-26 26,00------ -- ---------- --
17-04-26 26,50------ -- ---------- --
17-04-26 26,50------ -- --------0 --
17-04-26 27,00------ -- --------0 --
17-04-26 27,00------ -- ---------- --
17-04-26 27,50------ -- --------0 --
17-04-26 27,50------ -- ---------- --
17-04-26 28,00------ -- --------0 --
17-04-26 28,00------ -- ---------- --
17-04-26 28,50--3,82-- -- 3,213,37----0 --
17-04-26 29,00------ -- ---------- --
17-04-26 29,00------ -- --------0 --
17-04-26 29,50--4,82-- -- 4,184,38----0 --
17-04-26 30,00------ -- --------0 --
17-04-26 30,00------ -- ---------- --
17-04-26 32,00------ -- --------0 --
17-04-26 32,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 34,00------ -- --------0 --
17-04-26 36,00------ -- ---------- --
17-04-26 36,00------ -- --------0 --
17-04-26 38,00--13,32-- -- 12,6512,95----0 --
17-04-26 40,00--15,32-- -- 14,6514,95----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--0,02-- -- --------0 --
15-05-26 18,000,070,05+0,02 +40,0% ----0,070,078 17-4
15-05-26 19,000,090,09-- -- ----0,090,08110 16-4
15-05-26 19,50--0,10-- -- --------0 --
15-05-26 20,000,090,13-0,04 -30,8% --0,250,110,0935 17-4
15-05-26 20,500,290,16-- -- ----0,290,295 13-4
15-05-26 21,000,380,22-- -- ----0,380,373 13-4
15-05-26 21,500,280,29-- -- ----0,280,2834 16-4
15-05-2622622,000,370,38-0,11 -28,9% ----0,390,377 17-4
15-05-26 22,500,480,50-0,02 -4,0% ----0,520,477 17-4
15-05-26 23,000,500,65-0,15 -23,1% ----0,700,5052 17-4
15-05-26 23,500,800,83-- -- ----0,800,789 16-4
15-05-26 24,001,031,05-0,02 -1,9% ----1,111,0328 17-4
15-05-26 24,500,971,32-0,35 -26,5% ----1,410,958 17-4
15-05-26 25,001,251,64-0,39 -23,8% ----1,751,2144 17-4
15-05-26 25,501,951,98-- -- ----1,951,956 16-4
15-05-26 26,001,932,37-0,44 -18,6% ----1,931,933 17-4
15-05-26 26,502,802,78+0,02 +0,7% ----2,872,804 17-4
15-05-26 27,003,043,22-0,18 -5,6% ----3,043,043 17-4
15-05-26 27,503,863,68-- -- ----3,863,861 17-3
15-05-26 28,004,204,15+0,05 +1,2% ----4,204,2050 17-4
15-05-26 28,503,014,63-- -- ----3,013,0140 24-2
15-05-26 29,00--5,12-- -- --------0 --
15-05-26 29,50--5,62-- -- --------0 --
15-05-26 30,00--6,12-- -- --------0 --
15-05-26 32,00--8,09-- -- --------0 --
15-05-26 34,00--10,07-- -- --------0 --
15-05-26 36,00--12,07-- -- --------0 --
15-05-26 38,00--14,07-- -- --------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 14,000,090,01+0,08 +800,0% ----0,090,0915 31-12
19-06-2633215,000,090,02-0,01 -50,0% ----0,090,0925 27-3
19-06-26 16,000,220,05+0,17 +340,0% ----0,220,221 10-12
19-06-26 17,000,110,07-- -- ----0,110,115 10-4
19-06-26 18,000,400,11-- -- ----0,400,40115 20-3
19-06-26 19,000,140,15-- -- ----0,140,141 16-4
19-06-26 19,500,170,18-0,01 -5,6% ----0,170,171 17-4
19-06-26 20,000,210,22-0,01 -4,5% ----0,210,2125 17-4
19-06-26 20,500,430,28-- -- ----0,430,4313 13-4
19-06-26 21,000,290,36-0,07 -19,4% ----0,290,2915 17-4
19-06-26 21,50--0,45-- -- --------0 --
19-06-26 22,000,450,56-0,11 -19,6% ----0,600,4527 17-4
19-06-26 22,500,720,70+0,02 +2,9% ----0,720,721 17-4
19-06-26 23,000,870,86-- -- ----0,890,8344 16-4
19-06-26 23,501,051,06-0,01 -0,9% ----1,051,0520 17-4
19-06-26 24,001,051,27-0,22 -17,3% ----1,291,052 17-4
19-06-26 24,501,511,54-- -- ----1,511,519 16-4
19-06-26 25,001,791,84-- -- ----1,791,791 15-4
19-06-26 25,502,022,17-- -- ----2,022,021 16-4
19-06-26 26,003,152,53-- -- ----3,153,0511 8-4
19-06-26 26,50--2,92-0,52 -17,8% --------0 --
19-06-26 27,003,813,33-- -- ----3,813,759 10-4
19-06-26 27,50--3,76-- -- --------0 --
19-06-26 28,004,114,19-- -- ----4,114,109 16-4
19-06-26 29,003,405,15-- -- ----3,403,401 24-2
19-06-26 30,006,266,12-- -- ----6,276,268 13-3
19-06-26 32,00--8,09-- -- --------0 --
19-06-26 34,00--10,07-- -- --------0 --
19-06-26 35,0012,4511,09+1,36 +12,3% ----12,4512,453 29-12
19-06-26 40,0015,9016,09-0,19 -1,2% ----15,9515,9030 4-11
19-06-26 45,00--21,07-- -- --------0 --
17-07-26 10,00------ -- ---------- --
17-07-26 12,00------ -- ---------- --
17-07-26 14,00------ -- ---------- --
17-07-26 16,00------ -- ---------- --
17-07-26 17,00------ -- ---------- --
17-07-26 18,00------ -- ---------- --
17-07-26 19,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
17-07-26 21,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 22,50------ -- ---------- --
17-07-26 23,00------ -- ---------- --
17-07-26 23,50------ -- ---------- --
17-07-26 24,00------ -- ---------- --
17-07-26 24,50------ -- ---------- --
17-07-26 25,00------ -- ---------- --
17-07-26 25,50------ -- ---------- --
17-07-26 26,00------ -- ---------- --
17-07-26 26,50------ -- ---------- --
17-07-26 27,00------ -- ---------- --
17-07-26 27,50------ -- ---------- --
17-07-26 28,00------ -- ---------- --
17-07-26 29,00------ -- ---------- --
17-07-26 30,00------ -- ---------- --
17-07-26 32,00------ -- ---------- --
17-07-26 34,00------ -- ---------- --
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--0,02-- -- --------0 --
18-09-26 12,00--0,04-- -- --------0 --
18-09-26 14,00--0,09-- -- --------0 --
18-09-261116,000,470,17-0,03 -17,6% ----0,470,471 23-3
18-09-26 17,000,500,23-- -- ----0,500,50100 19-3
18-09-26 18,000,490,32-- -- ----0,490,4940 5-2
18-09-26 19,000,430,44-- -- ----0,430,431 15-4
18-09-26 20,000,600,61-- -- ----0,600,601 15-4
18-09-26 21,000,950,83-- -- ----0,950,955 10-4
18-09-26 22,001,341,11-- -- ----1,341,341 13-4
18-09-26 23,001,421,46-- -- ----1,421,421 15-4
18-09-26 24,001,621,90-0,28 -14,7% ----1,621,621 17-4
18-09-26 25,002,152,43-0,28 -11,5% ----2,152,151 17-4
18-09-26 26,002,943,05-- -- ----2,942,941 16-4
18-09-26 27,003,403,76-0,36 -9,6% ----3,403,404 17-4
18-09-26 28,004,874,53-- -- ----4,874,8740 19-1
18-09-26 29,004,405,38-- -- ----4,404,401 5-3
18-09-26 30,005,206,23-- -- ----5,205,201 20-2
18-09-26 32,00--8,16-- -- --------0 --
18-09-26 34,00--10,12-- -- --------0 --
18-09-26 35,0012,2511,09+1,16 +10,5% ----12,2512,251 8-12
18-09-26 40,0015,7816,07-0,29 -1,8% ----15,7815,781 10-11
18-09-26 45,00--21,07-- -- --------0 --
18-12-261298,000,030,02-- -- ----0,030,035 29-1
18-12-26 9,00--0,03-- -- --------0 --
18-12-26 10,000,050,05-- -- ----0,050,0519 16-4
18-12-26 12,000,150,10-- -- ----0,150,1510 23-3
18-12-26 14,000,210,18-- -- ----0,210,211 9-4
18-12-26 15,000,250,24-- -- ----0,250,2520 14-4
18-12-2619816,000,270,32-0,06 -18,8% ----0,270,276 18-2
18-12-26 17,000,500,42-- -- ----0,500,501 8-4
18-12-26 18,000,590,54-- -- --0,600,590,595 10-4
18-12-2616719,000,700,71-0,11 -15,5% ----0,700,701 15-4
18-12-266.20420,000,930,92-0,14 -15,2% ----0,930,932 16-4
18-12-26 21,001,251,18-- -- ----1,251,251 14-4
18-12-26 22,001,321,51-0,19 -12,6% ----1,321,3220 17-4
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-- -- ----2,752,722 16-4
18-12-26 26,003,043,46-0,42 -12,1% ----3,043,04100 17-4
18-12-26 27,003,654,12-- -- ----3,653,651 5-3
18-12-26 28,006,214,83-- -- ----6,216,2115 20-3
18-12-26 29,005,505,60-- -- ----5,505,5050 6-3
18-12-26 30,006,956,45-- -- ----6,956,951 13-4
18-12-26 32,008,458,24-- -- ----8,458,453 12-3
18-12-26 34,00--10,17-- -- --------0 --
18-12-26 35,0010,7511,12-0,37 -3,3% ----10,7510,751 17-4
18-12-26 40,0016,1016,09-- -- ----16,1016,108 14-4
18-12-26 45,00--21,07-- -- --------0 --
18-12-26 50,0023,4026,07-- -- ----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--0,08-- -- --------0 --
19-03-27 12,00--0,16-- -- --------0 --
19-03-27 14,000,390,26-- -- ----0,390,3912 7-4
19-03-27 16,000,610,45-- -- ----0,610,611 1-4
19-03-27 17,000,560,58-- -- ----0,560,561 15-4
19-03-27 18,001,150,75-- -- --1,201,151,152 24-3
19-03-27 19,001,300,95-- -- ----1,301,3010 26-3
19-03-27 20,001,521,20-- -- ----1,521,5210 26-3
19-03-27 21,00--1,49-- -- --------0 --
19-03-27 22,002,191,84-- -- ----2,192,192 9-4
19-03-27 23,002,932,24-- -- ----2,932,931 27-3
19-03-27 24,002,652,69-- -- ----2,652,6510 15-4
19-03-27 25,004,073,21-- -- ----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--5,13-- -- --------0 --
19-03-27 29,00--5,87-- -- --------0 --
19-03-27 30,007,756,67-- -- ----7,757,751 1-4
19-03-27 35,0012,4011,17-- -- ----12,4012,402 30-3
19-03-27 40,0017,3015,99-- -- ----17,3017,255 30-3
18-06-27 10,00--0,14-- -- --------0 --
18-06-27 12,000,260,24-- -- ----0,260,261 8-4
18-06-27 14,000,600,40+0,20 +50,0% ----0,600,6017 4-12
18-06-27 16,000,710,66-- -- ----0,710,715 10-4
18-06-27 18,001,131,05-- -- ----1,131,135 10-4
18-06-27 20,001,821,59-- -- ----1,821,821 13-4
18-06-27 22,002,072,32-0,25 -10,8% ----2,072,0737 17-4
18-06-27 24,002,943,24-0,30 -9,3% ----2,952,9450 17-4
18-06-2744926,004,014,36-0,35 -8,0% ----4,014,0120 17-4
18-06-27 28,004,735,69-- -- ----4,754,68127 19-2
18-06-27 30,007,657,17-- -- ----7,657,651 8-4
18-06-27 35,00--11,41-- -- --------0 --
18-06-27 40,0016,6516,16-- -- ----16,6516,651 8-4
18-06-27 45,00--21,09-- -- --------0 --
18-06-27 50,0026,2526,07-- -- ----26,2526,253 14-4
17-12-27 8,000,150,11-- -- ----0,150,151 24-3
17-12-27 10,000,290,20-- -- 0,09--0,290,291 24-3
17-12-27 12,000,390,37-- -- ----0,390,3950 8-4
17-12-27 14,000,620,60+0,02 +3,3% ----0,620,621 17-4
17-12-27 15,000,810,76-- -- ----0,810,811 12-3
17-12-27 16,001,050,94-- -- ----1,101,052 8-4
17-12-27 18,001,771,41-- -- ----1,771,771 31-3
17-12-27 20,002,102,01-- -- ----2,102,1015 14-4
17-12-27 22,002,772,78-- -- ----2,772,771 15-4
17-12-27 24,004,013,71-- -- ----4,014,011 13-4
17-12-27 25,004,204,26-- -- ----4,204,201 16-4
17-12-27 26,004,094,84-- -- ----4,094,0910 27-2
17-12-27 28,006,916,13-- -- ----6,916,9112 25-3
17-12-27 30,008,057,59-- -- ----8,058,0510 16-3
17-12-27 35,0010,0711,65-- -- ----10,0910,073 27-2
17-12-27 40,0017,2016,24-- -- ----17,2517,2013 25-3
17-12-27 45,00--21,09-- -- --------0 --
17-12-27 50,0029,5026,07+3,43 +13,2% ----29,5029,501 25-6
15-12-28 8,000,220,18+0,04 +22,2% ----0,220,221 30-10
15-12-28 10,000,370,35-- -- ----0,370,3721 12-3
15-12-28 12,00--0,62-- -- --------0 --
15-12-28 14,001,050,98-- -- ----1,051,051 13-4
15-12-28 15,001,251,21-- -- ----1,251,253 12-3
15-12-28 16,001,481,45-- -- ----1,481,482 11-3
15-12-28 18,002,392,04-- -- ----2,392,391 30-3
15-12-285.61220,003,252,76-0,16 -5,8% ----3,253,2520 27-3
15-12-28 22,003,703,63+0,07 +1,9% ----3,703,702 17-4
15-12-28 24,004,704,62-- -- ----4,704,7020 9-3
15-12-2874425,005,805,18-0,28 -5,4% ----5,805,8025 2-4
15-12-28 26,005,955,75-- -- ----5,955,951 18-3
15-12-28 28,007,907,03-- -- ----7,907,902 30-3
15-12-28 30,008,808,41-- -- ----8,808,8060 8-4
15-12-283335,0012,5012,27-0,48 -3,9% ----12,5012,501 19-1
15-12-28 40,0017,1416,53-- -- ----17,1417,141 2-2
15-12-28 45,00--21,24-- -- --------0 --
15-12-28 50,0025,0026,19-- -- ----25,0024,9940 13-1
15-12-28 60,00--36,07-- -- --------0 --
21-12-29 8,000,350,28-- -- ----0,350,351 24-2
21-12-29 10,000,570,55-- -- ----0,570,575 23-1
21-12-291612,001,000,89-0,05 -5,6% ----1,001,0015 22-12
21-12-29 14,00--1,34-- -- --------0 --
21-12-29 15,001,531,60-- -- ----1,531,531 22-1
21-12-29 16,002,091,88+0,21 +11,2% ----2,092,091 31-12
21-12-29 18,002,102,50-- -- ----2,102,106 18-2
21-12-29 20,003,303,33-- -- ----3,303,301 16-4
21-12-29 22,004,204,24-- -- ----4,204,201 16-4
21-12-29 24,005,305,26-- -- ----5,30--3 12-3
21-12-29 26,006,606,39-- -- ----6,606,601 18-3
21-12-29 28,007,197,65-- -- ----7,197,0735 9-1
21-12-29 30,009,808,98-- -- ----9,809,801 30-3
21-12-29 35,0012,2512,71-- -- ----12,2512,0870 13-1
21-12-2945040,0015,3016,87-0,49 -2,9% ----15,3015,301 27-2
21-12-29 45,00--21,38-- -- --------0 --
21-12-29 50,0025,6026,29-0,69 -2,6% ----25,6525,6020 17-4
21-12-29 60,00--35,96-- -- --------0 --
20-12-30 8,000,490,41-- -- ----0,490,491 20-3
20-12-30 10,00--0,71-- -- --------0 --
20-12-30 14,001,601,61-- -- ----1,601,602 16-4
20-12-30 16,002,302,20-- -- ----2,302,301 5-2
20-12-30 18,003,332,92-- -- ----3,333,3310 23-3
20-12-30 20,003,813,76-- -- ----3,813,818 10-4
20-12-30 22,004,704,67-- -- ----4,704,7015 14-4
20-12-30 24,006,205,71-- -- ----6,206,201 24-3
20-12-30 26,007,156,84-- -- ----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 35,0012,1513,09-- -- ----12,1512,151 25-2
20-12-30 40,0016,9516,97-- -- ----16,9516,951 6-3
20-12-30 45,00--21,36-- -- --------0 --
20-12-30 50,0026,5026,02-- -- ----26,5026,501 6-2
20-12-30 60,00--35,85-- -- --------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?