Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,2722,72+0,55 +2,4% 23,4522,912.236.20817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 5.170 (4.012 Calls, 1.158 Puts)
Totaal open interest bij opening 53.647 (33.419 Calls, 20.228 Puts)
Call / Put ratio 3,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,03----0 --
19-12-2511414,000,030,01-- -- ----0,030,037 18-8
19-12-2514715,000,090,01-- -- ----0,090,091 29-7
19-12-255.16316,000,010,010,00 0,0% ----0,010,012 5-12
19-12-257417,000,080,02-- -- ----0,080,081 29-9
19-12-251.63918,000,010,02-- -- --3,600,010,011 26-11
19-12-2560519,000,040,03-- -- ----0,040,0450 21-11
19-12-2516319,500,050,04-- -- ----0,050,048 4-12
19-12-255.16720,000,050,050,00 0,0% ----0,050,0510 5-12
19-12-256620,500,060,08-0,07 -87,5% ----0,130,0354 4-12
19-12-25 21,000,060,11-0,05 -45,5% 0,02--0,060,042 5-12
19-12-25 21,20------ -- --------0 --
19-12-25 21,40------ -- --------0 --
19-12-25 21,500,150,18-- -- ----0,350,1558 4-12
19-12-25 21,60------ -- --------0 --
19-12-25 21,80------ -- --------0 --
19-12-25 22,000,110,29-0,18 -62,1% ----0,170,1189 5-12
19-12-25 22,20------ -- --------0 --
19-12-25 22,400,19---- -- ----0,190,191 5-12
19-12-25 22,500,180,47-0,29 -61,7% 0,10--0,240,189 5-12
19-12-25 22,600,22---- -- ----0,220,223 5-12
19-12-25 22,80------ -- --------0 --
19-12-25 23,000,320,71-0,39 -54,9% ----0,540,28118 5-12
19-12-25 23,20------ -- --------0 --
19-12-25 23,40------ -- --------0 --
19-12-25 23,500,781,04-0,26 -25,0% ----0,780,782 5-12
19-12-25 23,60------ -- --------0 --
19-12-25 24,000,901,43-0,53 -37,1% 0,10--0,900,9015 5-12
19-12-25 24,501,381,86-0,48 -25,8% ----1,381,381 5-12
19-12-25 25,002,352,32-- -- ----3,001,70123 4-12
19-12-25 25,501,352,80-- -- ----1,351,356 28-11
19-12-25 26,002,983,28-0,30 -9,1% ----2,982,981 5-12
19-12-25 26,502,943,78-- -- ----2,942,9410 20-11
19-12-25 27,003,824,28-0,46 -10,7% ----3,823,822 5-12
19-12-25 27,50--4,78-- -- --------0 --
19-12-25 28,003,755,28-- -- ----3,753,751 3-12
19-12-25 29,00--6,28-- -- --------0 --
19-12-25 30,005,777,28-- -- ----5,775,771 2-12
19-12-25 32,00--9,28-- -- --------0 --
19-12-25 34,00--11,28-- -- --------0 --
19-12-25 35,0011,9912,28-- -- ----11,9911,9920 11-8
19-12-25 36,00--13,28-- -- --------0 --
19-12-25 40,0015,8017,28-- -- ----15,8015,801 28-11
19-12-25 45,0025,2222,28-- -- ----25,2225,221 4-4
19-12-25 50,0030,4027,28-- -- --------4 15-5
19-12-25 60,0039,7537,28-- -- ----39,8539,755 30-5
19-12-25 80,0059,1357,28-- -- --------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 15,00------ -- ---------- --
16-01-26 16,00--0,01-- -- --------0 --
16-01-26 17,00--0,01-- -- --------0 --
16-01-26 18,00--0,03-- -- --------0 --
16-01-26 19,000,070,08-- -- ----0,070,071 21-11
16-01-26 19,50--0,11-- -- --------0 --
16-01-26 20,000,080,15-0,07 -46,7% ----0,080,0835 5-12
16-01-26 20,500,100,20-0,10 -50,0% 0,05--0,110,106 5-12
16-01-26 21,000,150,27-0,12 -44,4% ----0,180,1540 5-12
16-01-26 21,500,370,37-- -- ----0,570,27132 4-12
16-01-26 22,000,280,52-0,24 -46,2% ----0,410,2815 5-12
16-01-26 22,500,370,69-0,32 -46,4% ----0,540,3740 5-12
16-01-26 23,000,600,95-0,35 -36,8% ----0,730,604 5-12
16-01-264023,500,751,24-0,40 -32,3% ----0,750,753 5-12
16-01-26 24,001,051,60-0,55 -34,4% ----1,141,053 5-12
16-01-26 24,501,421,99-0,57 -28,6% ----1,431,422 5-12
16-01-263525,002,082,41-0,53 -22,0% ----2,152,082 5-12
16-01-26 25,502,132,86-- -- ----2,131,832 4-12
16-01-26 26,00--3,32-- -- --------0 --
16-01-26 26,502,783,80-- -- ----2,782,786 18-11
16-01-26 27,002,664,28-- -- ----2,662,661 2-12
16-01-26 27,504,284,78-0,50 -10,5% ----4,284,284 5-12
16-01-26 28,00--5,28-- -- --------0 --
16-01-26 29,004,306,28-- -- ----4,304,306 23-10
16-01-26 30,007,007,28-- -- ----8,007,0014 4-12
16-01-26 32,00--9,28-- -- --------0 --
16-01-26 34,00--11,28-- -- --------0 --
16-01-26 36,00--13,28-- -- --------0 --
20-02-26 9,00------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-02-26 12,00--0,01-- -- --------0 --
20-02-26 14,00--0,02-- -- --------0 --
20-02-26 15,00--0,03-- -- --------0 --
20-02-26 16,000,080,08-- -- ----0,080,081 4-12
20-02-26 17,000,110,12-- -- ----0,110,1110 4-12
20-02-26 18,000,220,18-- -- ----0,220,184 4-12
20-02-26 19,000,220,28-0,06 -21,4% ----0,220,221 5-12
20-02-26 19,50--0,34-- -- --------0 --
20-02-26 20,000,400,42-- -- ----0,510,40115 4-12
20-02-26 20,500,650,52-- -- ----0,650,594 4-12
20-02-26 21,000,470,67-0,20 -29,9% ----0,470,471 5-12
20-02-26 21,500,710,81-0,10 -12,3% ----0,710,7110 5-12
20-02-26 22,000,821,01-0,19 -18,8% ----0,820,821 5-12
20-02-26 22,501,231,22-- -- ----1,250,7520 4-12
20-02-26 23,001,331,46-0,13 -8,9% ----1,331,3330 5-12
20-02-26523,501,701,72-0,32 -18,6% ----1,701,705 4-12
20-02-26 24,002,082,03-- -- ----2,301,7825 4-12
20-02-26 24,502,652,38-- -- ----2,652,651 4-12
20-02-26 25,003,182,75-- -- ----3,183,1819 4-12
20-02-26 25,501,943,14-- -- ----1,941,944 2-12
20-02-26 26,00--3,55-- -- --------0 --
20-02-26 26,50--3,98-- -- --------0 --
20-02-26 27,003,094,42-- -- ----3,143,0920 27-11
20-02-26 28,00--5,33-- -- --------0 --
20-02-26 29,00--6,33-- -- --------0 --
20-02-26 30,00--7,31-- -- --------0 --
20-02-26 32,00--9,30-- -- --------0 --
20-02-26 34,00--11,30-- -- --------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
20-03-26312,000,030,02-- -- ----0,030,031 22-9
20-03-26 13,00--0,04-- -- --------0 --
20-03-26 14,000,100,05-- -- ----0,100,101 31-7
20-03-26 15,000,090,07-- -- ----0,090,091 6-10
20-03-26 16,000,060,11-- -- ----0,060,062 13-11
20-03-26 17,000,200,16-- -- --1,050,200,201 3-11
20-03-26 18,000,260,23-- -- ----0,260,18562 4-12
20-03-26 19,000,210,34-0,13 -38,2% ----0,210,217 5-12
20-03-2626720,000,350,51-0,13 -25,5% ----0,460,3510 5-12
20-03-26 21,000,710,77-0,06 -7,8% ----0,710,714 5-12
20-03-26 22,000,851,12-0,27 -24,1% ----0,870,8531 5-12
20-03-26 23,001,271,58-0,31 -19,6% ----1,271,232 5-12
20-03-26 24,001,892,17-0,28 -12,9% ----1,891,898 5-12
20-03-26 25,003,402,86-- -- ----3,402,2046 4-12
20-03-26 26,002,003,64-- -- ----2,002,001 13-11
20-03-26 27,003,534,48-- -- ----3,533,532 18-11
20-03-26 28,003,805,39-- -- ----3,803,8044 1-12
20-03-26 29,00--6,33-- -- --------0 --
20-03-26 30,005,007,29-- -- ----5,005,003 12-11
20-03-26 35,0010,5512,28-- -- ----10,5510,452 6-11
20-03-26 40,00--17,28-- -- --------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--0,02-- -- --------0 --
19-06-26 10,00--0,03-- -- --------0 --
19-06-26 12,000,270,08-- -- ----0,270,271 7-7
19-06-26 13,00--0,11-- -- --------0 --
19-06-26 14,000,140,15-- -- ----0,140,141 4-12
19-06-26 15,000,280,21-- -- ----0,280,286 29-8
19-06-26 16,000,380,29-- -- ----0,380,3840 28-10
19-06-26 17,000,320,40-0,08 -20,0% ----0,320,3211 5-12
19-06-26 18,000,450,57-0,12 -21,1% ----0,490,452 5-12
19-06-26 19,000,750,77-- -- --0,680,890,7514 4-12
19-06-26 20,000,901,06-0,16 -15,1% --1,380,900,902 5-12
19-06-26 21,001,201,42-0,22 -15,5% --1,481,311,204 5-12
19-06-26 22,001,491,86-0,37 -19,9% ----1,661,4973 5-12
19-06-26 23,002,142,39-0,25 -10,5% ----2,182,14204 5-12
19-06-26 24,003,013,01-- -- --3,503,252,6743 4-12
19-06-26 25,004,053,70-- -- ----4,053,6426 4-12
19-06-26 26,004,804,46-- -- ----4,804,8066 4-12
19-06-26 27,004,825,26-0,44 -8,4% ----4,824,822 5-12
19-06-26 28,006,706,10-- -- 5,50--6,706,1516 4-12
19-06-26 29,00--7,00-- -- --------0 --
19-06-26 30,006,457,90-- -- ----6,456,402 1-12
19-06-26 35,0012,5312,68-0,15 -1,2% ----12,5312,532 5-12
19-06-26 40,0015,9017,57-- -- ----15,9515,9030 4-11
18-09-26 8,000,010,01-- -- ----0,010,011 10-11
18-09-26 9,000,030,02-- -- ----0,030,031 4-12
18-09-26 10,00--0,03-- -- --------0 --
18-09-26 12,00--0,10-- -- --------0 --
18-09-26 14,00--0,22-- -- --------0 --
18-09-26 16,000,390,45-- -- ----0,500,397 4-12
18-09-26 17,000,500,62-0,12 -19,4% ----0,500,5010 5-12
18-09-26 18,000,800,83-- -- --1,200,800,782 4-12
18-09-26 19,001,001,05-- -- ----1,001,0010 4-12
18-09-26 20,001,371,36-- -- ----1,601,373 4-12
18-09-26 21,001,501,75-0,25 -14,3% ----1,501,504 5-12
18-09-26 22,001,952,19-0,24 -11,0% ----1,951,953 5-12
18-09-26 23,002,502,70-0,20 -7,4% ----2,502,5020 5-12
18-09-26 24,002,903,27-0,37 -11,3% ----2,902,901 5-12
18-09-26 25,002,763,93-- -- ----2,762,761 11-11
18-09-26 26,003,994,67-- -- ----3,993,991 7-10
18-09-26 27,004,475,45-- -- ----4,474,474 9-10
18-09-26 28,00--6,30-- -- --------0 --
18-09-26 29,007,207,18-- -- ----7,607,202 4-12
18-09-26 30,006,258,10-- -- ----6,256,251 11-11
18-09-26 35,00--12,90-- -- --------0 --
18-09-26 40,0015,7817,88-- -- ----15,7815,781 10-11
18-12-261098,000,080,02-0,01 -50,0% ----0,080,089 8-7
18-12-26 10,000,070,09-- -- ----0,070,072 10-11
18-12-2615612,000,170,18-0,04 -22,2% ----0,170,171 10-10
18-12-26 14,000,230,33-- -- ----0,230,2310 28-11
18-12-26 15,000,370,45-0,08 -17,8% ----0,370,371 5-12
18-12-26 16,000,510,59-0,08 -13,6% ----0,550,514 5-12
18-12-26 18,000,901,00-0,10 -10,0% ----0,900,905 5-12
18-12-26 20,001,601,62-- -- ----1,861,2576 4-12
18-12-26 22,002,262,49-0,23 -9,2% --2,252,262,261 5-12
18-12-26 24,003,223,60-0,38 -10,6% --4,633,373,2282 5-12
18-12-26 25,003,804,24-0,44 -10,4% ----3,943,804 5-12
18-12-26 26,004,954,95-- -- ----5,304,952 4-12
18-12-26 28,004,866,48-- -- ----4,864,806 13-11
18-12-26 30,007,638,18-- -- ----7,637,633 20-11
18-12-26 35,0010,4012,80-- -- ----10,4010,401 12-11
18-12-263540,0016,3317,65-0,51 -2,9% ----16,3316,3310 19-9
18-12-26 50,0027,8027,48-- -- ----27,8027,4515 4-12
18-06-27 10,00--0,15-- -- --------0 --
18-06-27 12,000,300,31-- -- ----0,300,282 4-12
18-06-27 14,000,600,57-- -- ----0,600,6017 4-12
18-06-27 16,000,680,97-- -- ----0,680,6850 14-11
18-06-27 18,001,601,52-- -- ----1,601,3523 4-12
18-06-27 20,002,092,27-0,18 -7,9% ----2,152,0920 5-12
18-06-27 22,002,873,20-0,33 -10,3% ----3,062,87143 5-12
18-06-27 24,004,274,32-- -- ----4,274,2710 4-12
18-06-27 26,004,565,61-- -- ----4,564,5610 24-10
18-06-27 28,006,507,08-- -- ----6,506,501 19-11
18-06-27 30,008,708,68-- -- ----8,708,701 4-12
18-06-27 35,00--13,05-- -- --------0 --
18-06-27 40,0016,8017,78-- -- ----16,8016,802 2-9
18-06-27 50,00--27,48-- -- --------0 --
17-12-27 8,000,080,12-- -- ----0,080,083 3-12
17-12-27 10,000,170,25-- -- ----0,170,175 12-11
17-12-27 12,000,390,46-- -- ----0,390,395 10-9
17-12-27 14,000,790,77-- -- --0,900,790,7920 21-11
17-12-27 15,001,100,99-- -- ----1,101,107 4-12
17-12-27 16,001,201,23-- -- ----1,201,203 31-10
17-12-27 18,001,691,84-- -- --2,101,691,691 2-10
17-12-27 20,002,842,64-- -- ----2,842,759 4-12
17-12-27 22,003,353,57-0,22 -6,2% ----3,423,3514 5-12
17-12-27 24,004,754,73-- -- ----4,754,752 4-12
17-12-27 25,004,955,36-0,41 -7,6% ----4,954,9510 5-12
17-12-27 26,005,506,01-- -- ----5,505,501 19-11
17-12-27 28,006,907,46-- -- ----6,906,901 28-10
17-12-27 30,008,009,03-- -- ----8,008,001 4-11
17-12-27 35,0011,7513,31-- -- ----11,7511,751 10-11
17-12-27 40,0016,5517,88-- -- ----16,5516,454 8-10
17-12-27 50,0029,5027,63-- -- ----29,5029,501 25-6
15-12-28 8,000,220,23-- -- ----0,220,221 30-10
15-12-28 10,000,470,46-- -- ----0,490,473 4-12
15-12-28 12,00--0,78-- -- --------0 --
15-12-28 14,001,121,23-- -- ----1,121,121 30-10
15-12-28 15,001,121,49-- -- ----1,121,124 24-10
15-12-28 16,001,361,80-- -- ----1,361,364 24-10
15-12-28 18,002,522,52-- -- ----2,522,521 4-12
15-12-28 20,003,163,37-- -- ----3,163,161 21-11
15-12-28 22,004,154,38-0,23 -5,3% ----4,154,151 5-12
15-12-28 24,004,685,54-- -- ----4,684,6816 11-11
15-12-28 25,005,706,14-- -- ----5,705,7010 31-10
15-12-28 26,005,976,76-- -- ----5,975,971 2-12
15-12-28 28,008,208,16-- -- ----8,208,201 4-12
15-12-28 30,009,759,66-- -- ----9,759,5540 4-12
15-12-28435,0012,8513,76-0,47 -3,4% ----12,8512,853 15-10
15-12-28 40,0017,4018,13-- -- ----18,0017,2515 8-9
15-12-28 50,0026,9527,54-- -- ----26,9526,703 31-7
15-12-28 60,00--37,32-- -- --------0 --
21-12-29158,000,460,37-0,03 -8,1% ----0,460,461 17-7
21-12-29 10,000,690,66-- -- ----0,690,694 4-12
21-12-29 12,00--1,08-- -- --------0 --
21-12-29 14,00--1,61-- -- --------0 --
21-12-29 15,001,951,92-- -- ----1,951,9510 4-12
21-12-29 16,002,262,27-- -- ----2,262,261 4-12
21-12-29 18,003,103,04-- -- 2,60--3,103,003 4-12
21-12-29 20,003,803,95-0,15 -3,8% ----3,853,8017 5-12
21-12-29 22,004,804,91-0,11 -2,2% ----4,804,802 5-12
21-12-29 24,005,556,10-- -- ----5,555,552 3-12
21-12-29 26,006,257,36-- -- ----6,256,255 23-10
21-12-29 28,007,758,76-- -- ----7,757,754 10-10
21-12-29 30,009,4810,19-- -- ----9,489,481 18-11
21-12-29 35,0013,9314,14-0,21 -1,5% ----13,9313,932 5-12
21-12-29 40,0018,7018,42-- -- ----18,7018,3010 4-12
21-12-29 50,0027,0027,63-- -- ----27,0027,001 2-10
21-12-29 60,00--37,32-- -- --------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?