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* 22,6822,78-0,10 -0,4% 23,0022,66168.37912:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 6.773 (5.810 Calls, 963 Puts)
Totaal open interest bij opening 22.049 (18.146 Calls, 3.903 Puts)
Call / Put ratio 6,03
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 19,500,020,01-- -- --------0 29-5
19-06-26 20,000,020,01+0,01 +100,0% ----0,020,023 9-6
19-06-26 20,500,060,04-- -- ----0,060,063 8-6
19-06-26 21,000,050,08-0,03 -37,5% 0,02--0,050,056 16:54
19-06-26 21,200,120,11-- -- ----0,120,1176 8-6
19-06-26 21,40--0,14-- -- --------0 --
19-06-26 21,500,070,16-0,09 -56,3% ----0,090,07189 16:54
19-06-26 21,60--0,17-- -- --------0 --
19-06-26 21,800,100,22-0,12 -54,5% ----0,100,101 16:26
19-06-26 22,000,160,28-0,12 -42,9% 0,10--0,160,161 15:38
19-06-26 22,20--0,35-- -- --------0 --
19-06-26 22,40--0,44-- -- --------0 --
19-06-26 22,500,220,48-0,26 -54,2% --0,330,360,2240 16:02
19-06-26 22,600,310,54-0,23 -42,6% ----0,400,2538 17:22
19-06-26 22,80--0,65-- -- --------0 --
19-06-26 23,000,520,78-0,26 -33,3% 0,10--0,620,41134 17:28
19-06-26 23,20--0,92-- -- --------0 --
19-06-26 23,400,601,08-0,48 -44,4% ----0,600,6010 16:07
19-06-26 23,500,901,16-- -- ----0,900,901 5-6
19-06-26 23,60--1,24-- -- --------0 --
19-06-26 23,80--1,41-- -- --------0 --
19-06-26 24,001,251,60-0,35 -21,9% ----1,281,253 15:07
19-06-26 24,501,662,06-0,40 -19,4% ----1,661,668 15:30
19-06-26 25,002,232,54-0,31 -12,2% ----2,232,231 9-6
19-06-26 25,503,603,04-- -- --------0 12-5
19-06-26 26,003,573,54-- -- ----3,633,57150 1-6
19-06-26 26,504,564,04-- -- --------0 5-5
19-06-26 27,005,104,54-- -- ----5,105,1012 5-5
19-06-26 27,50--5,04-- -- --------0 --
19-06-26 28,004,615,54-- -- --------0 21-5
19-06-26129,005,206,54-0,32 -4,9% ----5,205,201 25-5
19-06-26 30,008,107,54-- -- ----8,108,108 5-5
19-06-26 32,00--9,54-- -- --------0 --
19-06-26 34,00--11,54-- -- --------0 --
19-06-26 35,0012,9612,54-- -- --------0 12-5
19-06-26 40,0015,9017,54-1,64 -9,4% --------0 4-11
19-06-26 45,00--22,54-- -- --------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 --
17-07-26116,000,160,01-- -- --------0 29-4
17-07-26 17,000,210,02-- -- --------0 29-4
17-07-26 18,000,070,04-- -- --------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 20,000,140,14-- -- ----0,140,1434 8-6
17-07-26 20,500,140,20-0,06 -30,0% 0,08--0,140,1433 15:47
17-07-26 21,000,220,29-0,07 -24,1% ----0,280,20221 15:30
17-07-26 21,500,280,41-0,13 -31,7% --0,500,330,2832 15:47
17-07-26 22,000,390,57-0,18 -31,6% ----0,390,395 15:52
17-07-26 22,500,700,79-0,09 -11,4% ----0,700,701 9-6
17-07-26 23,000,761,04-0,28 -26,9% ----0,900,7628 16:43
17-07-26 23,501,701,37-- -- --------0 2-6
17-07-26 24,001,541,75-- -- ----1,541,541 5-6
17-07-26 24,502,122,17-- -- ----2,122,121 8-6
17-07-26 25,002,592,62-- -- ----2,592,591 8-6
17-07-26 25,503,523,08-- -- --------0 12-5
17-07-26 26,002,653,56-- -- --------0 22-5
17-07-26 26,503,674,05-- -- ----3,673,674 5-6
17-07-26 27,00--4,54-- -- --------0 --
17-07-26 27,50--5,04-- -- --------0 --
17-07-26 28,005,955,54-- -- --------0 4-6
17-07-26 29,00--6,54-- -- --------0 --
17-07-26 30,00--7,54-- -- --------0 --
17-07-26 32,00--9,54-- -- --------0 --
17-07-26 34,00--11,54-- -- --------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 --
21-08-26 16,000,090,05-- -- ----0,090,092 20-5
21-08-26 17,000,130,09-- -- ----0,130,122 2-6
21-08-26 18,000,190,16-- -- ----0,190,19556 2-6
21-08-26 18,500,250,21-- -- ----0,250,251 2-6
21-08-26 19,000,240,26-- -- ----0,240,245 5-6
21-08-26 19,500,340,34-- -- ----0,340,343 8-6
21-08-26 20,000,450,43-- -- ----0,450,454 8-6
21-08-26 20,500,460,54-- -- ----0,460,461 21-5
21-08-26 21,000,850,68-- -- ----0,850,851 3-6
21-08-26 21,500,910,85-- -- --1,120,910,913 4-6
21-08-26 22,001,331,03-- -- ----1,331,2814 3-6
21-08-26 22,501,271,25-- -- ----1,271,271 8-6
21-08-26 23,001,521,51-- -- ----1,531,528 8-6
21-08-26 23,501,601,80-- -- ----1,601,602 5-6
21-08-26 24,001,992,14-0,15 -7,0% ----1,991,997 9-6
21-08-26524,502,242,48-0,25 -10,1% ----2,242,241 9-6
21-08-26 25,002,662,87-0,21 -7,3% ----2,702,6649 9-6
21-08-26 25,503,063,28-0,22 -6,7% ----3,063,0620 9-6
21-08-26 26,00--3,71-- -- --------0 --
21-08-26 26,50--4,16-- -- --------0 --
21-08-26 27,00--4,62-- -- --------0 --
21-08-26 28,004,465,56-- -- ----4,464,4616 26-5
21-08-26 29,00--6,54-- -- --------0 --
21-08-26 30,00--7,54-- -- --------0 --
21-08-26 32,00--9,54-- -- --------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 14,000,150,03-- -- --------0 4-5
18-09-26 16,000,180,10-- -- --------0 12-5
18-09-26 17,000,170,15-- -- ----0,170,17588 3-6
18-09-26 18,000,310,22-- -- --------0 3-6
18-09-26 19,000,360,35-- -- ----0,360,364 8-6
18-09-26 20,000,550,54-- -- ----0,550,553 8-6
18-09-26 21,000,920,81-- -- --------0 4-6
18-09-26 22,001,031,16-0,13 -11,2% ----1,031,035 9-6
18-09-2616623,001,651,63-0,17 -10,4% ----1,701,6517 8-6
18-09-26 24,002,662,23-- -- --------0 3-6
18-09-26 25,003,092,94-- -- --------0 4-6
18-09-26 26,002,703,75-- -- --------0 25-5
18-09-26 27,003,854,64-- -- --------0 21-5
18-09-26 28,004,385,57-- -- --------0 25-5
18-09-26 29,007,106,55-- -- --------0 14-5
18-09-26 30,007,607,54-- -- --------0 18-5
18-09-26 32,00--9,54-- -- --------0 --
18-09-26 34,00--11,54-- -- --------0 --
18-09-26 35,0012,2512,54-0,29 -2,3% --------0 8-12
18-09-26 40,0015,7817,54-1,76 -10,0% --------0 10-11
18-09-26 45,00--22,54-- -- --------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 --
18-12-2635110,000,050,02-- -- --------0 16-4
18-12-26 12,000,150,06-- -- --------0 4-5
18-12-269614,000,160,13-0,01 -7,7% ----0,160,161 3-6
18-12-26 15,000,370,19-- -- --------0 30-4
18-12-26 16,000,520,27-- -- ----0,520,516 29-4
18-12-26 17,000,310,37-0,06 -16,2% ----0,310,3150 16:13
18-12-26 18,000,550,51-- -- --------0 4-6
18-12-26 19,000,770,70-- -- ----0,770,7719 2-6
18-12-26 20,000,820,94-0,12 -12,8% ----0,820,8223 16:18
18-12-26 21,001,291,25-- -- ----1,291,295 8-6
18-12-26 22,001,441,64-0,20 -12,2% ----1,441,441 16:32
18-12-26 23,001,822,10-0,28 -13,3% ----1,821,822 16:10
18-12-26 24,002,732,66-- -- 1,00--2,742,7330 8-6
18-12-26 25,003,103,31-0,21 -6,3% ----3,103,101 14:35
18-12-26 26,004,114,05-- -- ----4,154,11150 1-6
18-12-26 27,003,874,85-- -- ----4,003,8776 25-5
18-12-26 28,006,105,72-- -- --------0 4-6
18-12-26 29,006,456,62-- -- ----6,456,451 7-5
18-12-26 30,007,777,57-- -- --------0 18-5
18-12-26 32,008,459,54-- -- ----8,458,453 12-3
18-12-26 34,00--11,54-- -- --------0 --
18-12-26 35,0011,4512,54-- -- ----11,4511,451 25-5
18-12-26 40,0016,1017,54-- -- --------0 14-4
18-12-26 45,00--22,54-- -- --------0 --
18-12-26 50,0027,5027,54-- -- --------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--0,07-- -- --------0 --
19-03-27 12,00--0,12-- -- --------0 --
19-03-27 14,000,190,23-- -- --------0 26-5
19-03-27 16,000,430,42-- -- --------0 1-6
19-03-271117,000,800,56-0,02 -3,6% --------0 29-4
19-03-27 18,000,590,74-- -- --------0 4-6
19-03-27 19,000,970,97-- -- --------0 20-5
19-03-275020,001,341,26-0,07 -5,6% --------0 2-6
19-03-27 21,001,801,60-- -- --------0 3-6
19-03-27 22,001,872,02-- -- ----1,871,871 5-6
19-03-27 23,002,682,47-- -- --------0 4-6
19-03-27 24,003,113,00-- -- --------0 4-6
19-03-27 25,002,943,63-- -- --------0 25-5
19-03-27 26,004,044,32-0,28 -6,5% ----4,044,043 15:29
19-03-27 27,005,505,07-- -- --------0 14-5
19-03-27 28,005,105,89-- -- --------0 26-5
19-03-27 29,00--6,75-- -- --------0 --
19-03-27 30,007,757,65-- -- --------0 1-4
19-03-27 35,0012,4012,54-- -- --------0 30-3
19-03-27 40,0017,9517,54-- -- --------0 4-6
18-06-27 10,000,100,12-- -- ----0,100,101 21-5
18-06-27 12,000,290,23-- -- --------0 29-4
18-06-27 14,000,360,39-- -- ----0,360,361 20-4
18-06-27 16,000,780,67-- -- ----0,780,78100 13-5
18-06-27 18,001,181,11-- -- ----1,181,181 4-6
18-06-27 20,001,621,73-0,11 -6,4% ----1,621,621 17:28
18-06-27 22,002,402,59-0,19 -7,3% ----2,402,404 15:27
18-06-27 24,003,633,67-- -- ----3,633,6312 5-6
18-06-27 26,004,974,95-- -- ----4,994,9342 1-6
18-06-27 28,006,006,43-0,43 -6,7% ----6,006,0010 16:04
18-06-27 30,008,658,08-- -- ----8,658,658 5-5
18-06-27 35,00--12,58-- -- --------0 --
18-06-27 40,0016,6517,54-- -- ----16,6516,651 8-4
18-06-27 45,00--22,54-- -- --------0 --
18-06-27 50,0028,0027,54-- -- --------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
17-12-27 12,000,390,38-- -- --------0 8-4
17-12-27 14,000,680,63-- -- --------0 7-5
17-12-27 15,000,850,79-- -- --------0 28-4
17-12-27 16,000,971,00-- -- --------5 2-6
17-12-27 18,001,661,53-- -- --------0 3-6
17-12-27 20,002,102,20-- -- ----2,102,109 5-6
17-12-27 22,003,253,08-- -- ----3,253,251 3-6
17-12-27 24,004,114,11-- -- --------0 1-6
17-12-27 25,004,604,72-- -- ----4,604,601 5-6
17-12-27 26,005,405,37-- -- ----5,405,4024 8-6
17-12-27 28,006,656,79-- -- ----6,706,653 5-6
17-12-27 30,008,358,36-0,01 -0,1% ----8,358,355 9-6
17-12-272635,0012,2512,71-0,29 -2,3% ----12,2512,2510 16:07
17-12-27 40,0017,2017,54-- -- --------0 25-3
17-12-27 45,00--22,54-- -- --------0 --
17-12-27 50,0028,0027,54-- -- --------0 14-5
15-12-28 8,000,220,220,00 0,0% --0,230,220,221 30-10
15-12-28 10,000,450,41-- -- ----0,490,452 8-6
15-12-28 12,00--0,70-- -- --------0 --
15-12-28 14,001,111,09-- -- ----1,111,112 29-4
15-12-28 15,001,251,33-- -- --------0 7-5
15-12-28 16,001,481,60-- -- ----1,481,481 29-5
15-12-28 18,002,392,24-- -- --------0 30-3
15-12-28 20,003,003,04-0,04 -1,3% ----3,003,007 9-6
15-12-28 22,003,844,00-- -- ----3,853,843 5-6
15-12-28 24,004,795,10-- -- --------0 29-5
15-12-28 25,005,655,69-- -- --------0 1-6
15-12-28 26,006,406,33-- -- --------0 18-5
15-12-28 28,007,207,67-- -- --------0 26-5
15-12-28 30,008,809,14-- -- --------0 8-4
15-12-28 35,0012,5013,17-- -- --------0 19-1
15-12-28 40,0017,1417,64-- -- --------0 2-2
15-12-28 45,00--22,54-- -- --------0 --
15-12-28 50,0025,0027,54-- -- --------0 13-1
15-12-28 60,00--37,54-- -- --------0 --
21-12-29 8,000,350,36-- -- ----0,350,351 24-2
21-12-29 10,000,570,63-- -- ----0,570,575 23-1
21-12-29 12,001,021,01-- -- --------0 29-4
21-12-29 14,00--1,49-- -- --------0 --
21-12-29 15,001,551,76-- -- ----1,551,551 6-5
21-12-293316,002,192,07-0,03 -1,4% ----2,192,1910 29-4
21-12-29 18,003,202,78-- -- --------0 30-4
21-12-29 20,003,903,64-- -- ----3,953,905 5-5
21-12-29 22,004,574,62-0,05 -1,1% ----4,574,572 9-6
21-12-29 24,005,525,66-0,14 -2,5% ----5,525,521 15:53
21-12-29 26,006,606,83-- -- ----6,606,601 18-3
21-12-29 28,007,198,11-- -- --------0 9-1
21-12-29 30,009,809,53-- -- ----9,809,801 30-3
21-12-29 35,0013,3013,45-- -- --------0 29-5
21-12-29 40,0016,8017,80-- -- ----16,8016,801 26-5
21-12-29 45,00--22,54-- -- --------0 --
21-12-29 50,0025,6027,54-- -- ----25,6525,6020 17-4
21-12-29 60,00--37,54-- -- --------0 --
20-12-30 8,000,490,46-- -- ----0,490,491 20-3
20-12-30 10,000,850,76-- -- ----0,850,852 4-6
20-12-30 14,001,781,81-- -- ----1,781,785 13-5
20-12-30 16,002,552,46-- -- ----2,552,551 14-5
20-12-30 18,003,333,24-- -- ----3,333,331 3-6
20-12-304620,004,274,12-0,08 -1,9% ----4,274,271 3-6
20-12-30 22,005,205,13-- -- ----5,205,201 2-6
20-12-30 24,005,956,16-0,21 -3,4% ----6,155,952 16:00
20-12-30 26,007,207,29-0,09 -1,2% ----7,207,205 15:12
20-12-30 28,009,008,56-- -- ----9,009,001 15-5
20-12-30 30,009,909,93-- -- ----9,909,901 20-5
20-12-30 35,0012,6013,76-- -- --------0 25-5
20-12-30240,0018,6017,98-0,24 -1,3% ----18,6018,601 12-5
20-12-30 45,00--22,58-- -- --------0 --
20-12-30 50,0028,0027,54-- -- ----28,0028,001 14-5
20-12-30 60,00--37,54-- -- --------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?