Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,2222,92+0,30 +1,3% 23,4623,042.238.06317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 5.708 (2.482 Calls, 3.226 Puts)
Totaal open interest bij opening 17.599 (11.342 Calls, 6.257 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 6,00--0,01-- -- --------0 --
19-06-26 7,00--0,01-- -- --0,03----0 --
19-06-26 8,00--0,01-- -- --0,03----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 --
19-06-261.06814,000,010,010,00 0,0% ----0,010,013 20-5
19-06-2633215,000,090,01-- -- ----0,090,0925 27-3
19-06-2667916,000,110,02-- -- ----0,110,1130 30-4
19-06-26 17,000,150,01-- -- ----0,150,1036 4-5
19-06-26 18,000,060,01-- -- ----0,080,06114 12-5
19-06-26 19,000,060,03+0,03 +100,0% ----0,060,063 20-5
19-06-26 19,500,140,06-- -- ----0,140,142 15-5
19-06-26 20,000,080,09-0,01 -11,1% 0,040,630,080,081 20-5
19-06-26 20,500,090,13-0,04 -30,8% ----0,090,091 20-5
19-06-26 21,000,150,20-0,05 -25,0% ----0,180,159 20-5
19-06-26 21,500,260,29-0,03 -10,3% ----0,270,2533 20-5
19-06-26 22,000,270,43-0,16 -37,2% ----0,370,27175 20-5
19-06-26 22,500,530,62-0,09 -14,5% ----0,530,537 20-5
19-06-26 23,000,690,87-0,18 -20,7% ----0,850,6949 20-5
19-06-26 23,501,001,19-0,19 -16,0% ----1,101,0016 20-5
19-06-26 24,001,171,57-0,40 -25,5% ----1,401,17141 20-5
19-06-26 24,501,942,00-- -- ----2,051,944 19-5
19-06-26 25,002,412,46-- -- --3,052,442,413 19-5
19-06-26 25,503,602,94-- -- ----3,603,601 12-5
19-06-26 26,004,353,43-- -- ----4,354,357 18-5
19-06-26 26,504,563,93-- -- ----4,564,566 5-5
19-06-26 27,005,104,43-- -- ----5,105,1012 5-5
19-06-26 27,50--4,93-- -- --------0 --
19-06-26 28,006,265,43-- -- ----6,266,2632 15-5
19-06-26 29,003,406,43-- -- ----3,403,401 24-2
19-06-26 30,008,107,43-- -- ----8,108,108 5-5
19-06-26 32,00--9,43-- -- --------0 --
19-06-26 34,00--11,43-- -- --------0 --
19-06-26 35,0012,9612,43-- -- ----12,9612,9616 12-5
19-06-26 40,0015,9017,43-1,53 -8,8% ----15,9515,9030 4-11
19-06-26 45,00--22,43-- -- --------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-- -- ----0,160,161 29-4
17-07-26 17,000,210,03-- -- ----0,210,211 29-4
17-07-26 18,000,070,07-- -- ----0,070,0720 19-5
17-07-26 18,50--0,09-- -- --------0 --
17-07-26 19,000,220,12-- -- ----0,220,2225 15-5
17-07-26 19,500,220,16-- -- ----0,220,222 11-5
17-07-26 20,000,200,21-- -- ----0,200,2035 19-5
17-07-26 20,500,280,280,00 0,0% ----0,280,281 20-5
17-07-26 21,000,360,37-- -- ----0,360,361 19-5
17-07-26 21,500,500,49-- -- ----0,500,5010 19-5
17-07-26 22,000,580,65-0,07 -10,8% ----0,610,58105 20-5
17-07-262.18322,500,670,85-0,14 -16,5% ----0,890,672.169 20-5
17-07-26 23,000,871,10-0,23 -20,9% ----0,870,875 20-5
17-07-26 23,502,051,38-- -- ----2,052,058 15-5
17-07-26 24,001,461,73-0,27 -15,6% ----1,681,4643 20-5
17-07-26 24,501,902,12-0,22 -10,4% ----1,901,901 20-5
17-07-26 25,003,012,54-- -- ----3,013,017 18-5
17-07-26 25,503,522,98-- -- ----3,523,525 12-5
17-07-26 26,003,993,45-- -- ----3,993,998 12-5
17-07-26 26,504,453,94-- -- ----4,454,4510 6-5
17-07-26 27,00--4,43-- -- --------0 --
17-07-26 27,50--4,93-- -- --------0 --
17-07-26 28,00--5,43-0,35 -6,4% --------0 --
17-07-26 29,00--6,43-- -- --------0 --
17-07-26 30,00--7,43-- -- --------0 --
17-07-26 32,00--9,43-- -- --------0 --
17-07-26 34,00--11,43-- -- --------0 --
21-08-26 8,00------ -- ---------- --
21-08-26 9,00------ -- ---------- --
21-08-26 10,00------ -- ---------- --
21-08-26 12,00------ -- --------0 --
21-08-26 14,00--0,02-- -- --------0 --
21-08-26 15,00--0,03-- -- --------0 --
21-08-26 16,000,090,07+0,02 +28,6% ----0,090,092 20-5
21-08-26 17,00--0,12-- -- --------0 --
21-08-26 18,00--0,20-- -- --------0 --
21-08-26 18,50--0,27-- -- --------0 --
21-08-26 19,000,290,33-0,04 -12,1% ----0,290,292 20-5
21-08-26 19,50--0,40-- -- --------0 --
21-08-26 20,00--0,49-- -- --------0 --
21-08-26 20,50--0,60-- -- --------0 --
21-08-26 21,000,750,74-- -- ----0,750,751 18-5
21-08-26 21,500,840,90-0,06 -6,7% ----0,840,841 20-5
21-08-26 22,001,121,09-- -- ----1,121,1210 19-5
21-08-26 22,501,301,29+0,01 +0,8% ----1,301,301 20-5
21-08-26 23,001,471,53-0,06 -3,9% ----1,471,475 20-5
21-08-26 23,501,811,80-- -- ----1,811,812 19-5
21-08-26 24,002,172,11-- -- ----2,172,174 18-5
21-08-26 24,50--2,45-- -- --------0 --
21-08-26 25,00--2,81-- -- --------0 --
21-08-26 25,50------ -- ---------- --
21-08-26 26,00--3,62-- -- --------0 --
21-08-26 27,00--4,51-- -- --------0 --
21-08-26 28,00--5,46-- -- --------0 --
21-08-26 29,00--6,43-- -- --------0 --
21-08-26 30,00--7,43-0,35 -4,7% --------0 --
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--0,01-- -- --------0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,000,150,06-- -- ----0,150,153 4-5
18-09-26 16,000,180,13-- -- ----0,180,183 12-5
18-09-26 17,000,180,19-- -- ----0,180,181 19-5
18-09-26 18,000,400,28-- -- ----0,400,401 15-5
18-09-26 19,000,450,42-- -- ----0,450,453 19-5
18-09-26 20,000,550,61-0,06 -9,8% --3,000,550,5531 20-5
18-09-26 21,000,880,87-- -- ----0,880,8830 19-5
18-09-26 22,001,431,22-- -- ----1,431,431 18-5
18-09-26 23,002,221,66-- -- ----2,252,222 18-5
18-09-26 24,002,322,23-- -- ----2,322,3238 19-5
18-09-26 25,003,382,91-- -- ----3,383,3814 18-5
18-09-2627626,004,503,70-0,27 -7,3% ----4,504,507 18-5
18-09-26 27,005,104,56-- -- ----5,105,102 13-5
18-09-26 28,005,605,48-- -- ----5,605,601 11-5
18-09-26 29,007,106,44-- -- ----7,107,103 14-5
18-09-26 30,007,607,43-- -- ----7,607,601 18-5
18-09-26 32,00--9,43-- -- --------0 --
18-09-26 34,00--11,43-- -- --------0 --
18-09-26 35,0012,2512,43-0,18 -1,4% ----12,2512,251 8-12
18-09-26 40,0015,7817,43-1,65 -9,5% ----15,7815,781 10-11
18-09-26 45,00--22,43-- -- --------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--0,02-- -- --------0 --
18-12-26 10,000,050,04-- -- ----0,050,0519 16-4
18-12-26 12,000,150,08-- -- ----0,150,151 4-5
18-12-26 14,000,180,16-- -- ----0,180,181 18-5
18-12-26 15,000,370,23-- -- ----0,370,376 30-4
18-12-2619816,000,520,29-0,03 -10,3% ----0,520,516 29-4
18-12-26 17,000,500,41-- -- --------1 18-5
18-12-26 18,000,540,55-- -- ----0,540,541 19-5
18-12-26 19,000,880,75-- -- ----0,880,881 13-5
18-12-26 20,000,941,00-0,06 -6,0% ----0,980,945 20-5
18-12-2641421,001,541,30-0,10 -7,7% ----1,551,51360 14-5
18-12-26 22,001,541,68-0,14 -8,3% ----1,541,541 20-5
18-12-26 23,002,052,13-0,08 -3,8% ----2,052,051 20-5
18-12-26 24,002,542,67-0,13 -4,9% 1,00--2,542,541 20-5
18-12-26 25,003,103,31-0,21 -6,3% ----3,203,1022 20-5
18-12-26 26,004,104,02-- -- ----4,104,0211 19-5
18-12-26 27,004,504,80-0,30 -6,3% ----4,504,501 20-5
18-12-26 28,006,005,65-- -- ----6,006,001 13-5
18-12-26 29,006,456,54-- -- ----6,456,451 7-5
18-12-26 30,007,777,48-- -- ----7,957,7740 18-5
18-12-26 32,008,459,43-- -- ----8,458,453 12-3
18-12-26 34,00--11,43-- -- --------0 --
18-12-26 35,0013,0512,43-- -- ----13,0513,054 14-5
18-12-26 40,0016,1017,43-- -- ----16,1016,108 14-4
18-12-26 45,00--22,43-- -- --------0 --
18-12-26 50,0023,4027,43-- -- ----23,4023,4010 12-2
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00--0,01-- -- 0,01------0 --
19-03-27 9,00--0,030,00 0,0% 0,01------0 --
19-03-27 10,00--0,06-- -- --------0 --
19-03-27 12,00--0,13-- -- --------0 --
19-03-27 14,000,260,26-- -- ----0,260,262 19-5
19-03-27 16,000,610,46-- -- ----0,610,611 1-4
19-03-27 17,000,800,60-- -- ----0,800,8010 29-4
19-03-27 18,001,200,78-- -- ----1,201,087 29-4
19-03-27 19,000,971,01-0,04 -4,0% ----0,970,96300 20-5
19-03-27 20,001,251,28-0,03 -2,3% ----1,261,2521 20-5
19-03-27 21,001,651,62-- -- ----1,651,6380 19-5
19-03-27 22,001,982,03-0,05 -2,5% ----1,981,981 20-5
19-03-27 23,002,772,48-- -- ----2,772,771 14-5
19-03-27 24,003,053,01-- -- ----3,053,0515 19-5
19-03-27 25,004,203,61-- -- ----4,204,2010 18-5
19-03-27 26,004,134,30-0,17 -4,0% ----4,134,1240 20-5
19-03-27 27,005,505,03-- -- ----5,505,502 14-5
19-03-27 28,00--5,83-- -- --------0 --
19-03-27 29,00--6,68-- -- --------0 --
19-03-27 30,007,757,57-- -- ----7,757,751 1-4
19-03-27 35,0012,4012,43-- -- ----12,4012,402 30-3
19-03-27 40,0017,3017,43-- -- ----17,3017,255 30-3
18-06-27 10,00--0,13-- -- --------0 --
18-06-27 12,000,290,24-- -- ----0,290,291 29-4
18-06-27 14,000,360,41-- -- ----0,360,361 20-4
18-06-27 16,000,780,69-- -- ----0,780,78100 13-5
18-06-27 18,001,351,12-- -- ----1,351,351 29-4
18-06-2742920,001,821,73-0,10 -5,8% ----1,821,822 18-5
18-06-27 22,002,602,57-- -- ----2,602,601 19-5
18-06-27 24,003,633,65-- -- ----3,633,631 19-5
18-06-27 26,005,304,92-- -- ----5,305,3020 12-5
18-06-27 28,006,556,37-- -- ----6,556,5520 11-5
18-06-27 30,008,657,97-- -- ----8,658,658 5-5
18-06-27 35,00--12,47-- -- --------0 --
18-06-27 40,0016,6517,43-- -- ----16,6516,651 8-4
18-06-27 45,00--22,43-- -- --------0 --
18-06-271050,0028,0027,43-0,35 -1,3% ----28,0028,0010 14-5
17-12-27 8,000,150,12-- -- ----0,150,151 24-3
17-12-27 10,000,250,22-- -- 0,09--0,250,252 13-5
17-12-27 12,000,390,39-- -- ----0,390,3950 8-4
17-12-27 14,000,680,64-- -- ----0,680,681 7-5
17-12-27 15,000,850,81-- -- ----0,850,8510 28-4
17-12-27 16,000,971,00-0,03 -3,0% ----0,970,971 20-5
17-12-27 18,001,651,52-- -- ----1,651,651 12-5
17-12-27 20,002,462,19+0,27 +12,3% ----2,462,465 20-5
17-12-27 22,002,993,05-0,06 -2,0% ----2,992,991 20-5
17-12-27 24,004,614,09-- -- ----4,614,611 18-5
17-12-27 25,004,754,67-- -- ----4,754,752 19-5
17-12-27 26,005,105,32-0,22 -4,1% ----5,105,1011 20-5
17-12-27 28,007,056,72-- -- ----7,177,0540 18-5
17-12-2743930,008,808,28-0,27 -3,3% ----8,808,805 14-5
17-12-27 35,0013,1012,60-- -- ----13,1013,101 14-5
17-12-27 40,0017,2017,43-- -- ----17,2517,2013 25-3
17-12-27 45,00--22,43-- -- --------0 --
17-12-27 50,0028,0027,43-- -- ----28,0028,002 14-5
15-12-28 8,000,220,220,00 0,0% ----0,220,221 30-10
15-12-28 10,000,370,39-- -- ----0,370,3721 12-3
15-12-28 12,00--0,67-- -- --------0 --
15-12-28 14,001,111,05-- -- ----1,111,112 29-4
15-12-28 15,001,251,28-- -- ----1,251,2510 7-5
15-12-28 16,001,481,55-- -- ----1,481,482 11-3
15-12-28 18,002,392,18-- -- ----2,392,391 30-3
15-12-28 20,003,052,97-- -- 2,75--3,053,051 18-5
15-12-28 22,004,053,91-- -- ----4,054,051 8-5
15-12-28 24,004,705,01-- -- ----4,704,7020 9-3
15-12-28 25,005,995,54-- -- ----6,005,9950 15-5
15-12-28 26,006,406,13-- -- ----6,406,405 18-5
15-12-28 28,007,397,47-0,08 -1,1% ----7,397,3910 20-5
15-12-28 30,008,808,92-- -- ----8,808,8060 8-4
15-12-28 35,0012,5012,97-- -- ----12,5012,501 19-1
15-12-28 40,0017,1417,49-- -- ----17,1417,141 2-2
15-12-28 45,00--22,43-0,35 -1,6% --------0 --
15-12-28 50,0025,0027,43-- -- ----25,0024,9940 13-1
15-12-28 60,00--37,43-- -- --------0 --
21-12-29 8,000,350,34-- -- ----0,350,351 24-2
21-12-29 10,000,570,61-- -- ----0,570,575 23-1
21-12-29 12,001,020,96-- -- ----1,021,022 29-4
21-12-29 14,00--1,43-- -- --------0 --
21-12-29 15,001,551,70-- -- ----1,551,551 6-5
21-12-29 16,002,192,01-- -- ----2,192,1910 29-4
21-12-299518,003,202,71-0,06 -2,2% ----3,203,203 30-4
21-12-29 20,003,903,60-- -- ----3,953,905 5-5
21-12-29 22,004,554,54-- -- ----4,554,553 19-5
21-12-29 24,005,305,61-- -- --5,955,30--3 12-3
21-12-29 26,006,606,75-- -- ----6,606,601 18-3
21-12-29 28,007,198,03-- -- ----7,197,0735 9-1
21-12-29 30,009,809,44-- -- ----9,809,801 30-3
21-12-29 35,0012,2513,34-- -- ----12,2512,0870 13-1
21-12-29 40,0015,3017,59-- -- ----15,3015,301 27-2
21-12-29 45,00--22,43-- -- --------0 --
21-12-29 50,0025,6027,43-- -- ----25,6525,6020 17-4
21-12-29 60,00--37,43-- -- --------0 --
20-12-30 8,000,490,46-- -- ----0,490,491 20-3
20-12-30 10,000,800,77-- -- ----0,800,768 18-5
20-12-30 14,001,781,73-- -- ----1,781,785 13-5
20-12-30 16,002,552,36-- -- ----2,552,551 14-5
20-12-30 18,003,343,13-- -- ----3,343,341 14-5
20-12-30 20,004,154,01-- -- ----4,154,151 19-5
20-12-30 22,005,055,03-- -- ----5,055,052 19-5
20-12-30 24,006,206,07-- -- ----6,206,201 24-3
20-12-30 26,006,707,21-- -- ----6,706,701 20-4
20-12-30 28,009,008,44-- -- ----9,009,001 15-5
20-12-30 30,009,909,78+0,12 +1,2% ----9,909,901 20-5
20-12-30 35,0012,1513,59-- -- ----12,1512,151 25-2
20-12-30 40,0018,6017,80-- -- ----18,6018,601 12-5
20-12-30 45,00--22,44-- -- --------0 --
20-12-30450,0028,0027,43-0,35 -1,3% ----28,0028,001 14-5
20-12-30 60,00--37,43-0,35 -0,9% --------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?