Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,3922,87-0,48 -2,1% 22,7722,271.801.07217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 2.338 (1.584 Calls, 754 Puts)
Totaal open interest bij opening 35.324 (26.632 Calls, 8.692 Puts)
Call / Put ratio 2,10
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 --
19-06-261.06814,000,010,010,00 0,0% ----0,010,013 20-5
19-06-2633215,000,090,01-- -- ----0,090,0925 27-3
19-06-2667916,000,110,01-- -- ----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
19-06-2626419,000,020,010,00 0,0% --0,050,020,022 25-5
19-06-26719,500,020,03-0,01 -33,3% --0,060,020,023 29-5
19-06-26 20,000,050,05-- -- 0,02--0,050,056 27-5
19-06-26 20,500,090,08-- -- ----0,090,0940 28-5
19-06-26 21,000,110,12-- -- ----0,110,093 27-5
19-06-26 21,500,140,19-0,05 -26,3% ----0,140,141 29-5
19-06-261.37722,000,230,30-0,06 -20,0% 0,10--0,250,2311 29-5
19-06-26 22,500,340,46-0,12 -26,1% 0,290,430,340,343 29-5
19-06-26 23,000,540,69-0,15 -21,7% 0,10--0,650,51575 29-5
19-06-26 23,500,860,99-0,13 -13,1% 0,770,920,860,854 29-5
19-06-26 24,001,101,34-0,24 -17,9% 1,141,281,101,102 29-5
19-06-26 24,501,561,77-- -- ----1,561,5615 27-5
19-06-26 25,002,032,24-0,21 -9,4% ----2,032,032 29-5
19-06-26 25,503,602,71-- -- ----3,603,601 12-5
19-06-26 26,003,503,21-- -- 2,973,253,503,505 28-5
19-06-26 26,504,563,71-- -- ----4,564,566 5-5
19-06-26 27,005,104,21-- -- ----5,105,1012 5-5
19-06-26 27,50--4,71-- -- --------0 --
19-06-26 28,004,615,21-- -- 4,915,304,614,611 21-5
19-06-26 29,005,206,21-- -- ----5,205,201 25-5
19-06-26 30,008,107,21-- -- ----8,108,108 5-5
19-06-26 32,00--9,21-- -- --------0 --
19-06-26 34,00--11,21-- -- 10,9011,25----0 --
19-06-26 35,0012,9612,21-- -- ----12,9612,9616 12-5
19-06-26 40,0015,9017,21-1,31 -7,6% ----15,9515,9030 4-11
19-06-26 45,00--22,21-- -- --------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--0,02-- -- --------0 --
17-07-26 15,00--0,02-- -- --------0 --
17-07-26 16,000,160,01-- -- --0,090,160,161 29-4
17-07-26317,000,210,020,00 0,0% --0,060,210,211 29-4
17-07-26 18,000,070,05-- -- ----0,070,0720 19-5
17-07-26 18,50--0,06-- -- --------0 --
17-07-26 19,000,220,08-- -- ----0,220,2225 15-5
17-07-26 19,500,220,11-- -- ----0,220,222 11-5
17-07-26 20,000,130,16-- -- 0,100,18----7 27-5
17-07-26 20,500,280,23-- -- 0,140,23----1 26-5
17-07-26 21,000,320,32-- -- 0,200,300,350,325 28-5
17-07-26 21,500,400,43-- -- ----0,400,403 28-5
17-07-26 22,000,400,57-0,17 -29,8% ----0,400,401 29-5
17-07-262.21522,500,670,75-0,11 -14,7% ----0,670,6730 29-5
17-07-26 23,000,930,96-- -- 0,750,910,930,9311 28-5
17-07-267323,501,201,23-0,11 -8,9% 1,051,181,201,201 28-5
17-07-26 24,001,401,54-0,14 -9,1% ----1,401,401 29-5
17-07-26 24,501,821,91-0,09 -4,7% ----1,821,821 29-5
17-07-26 25,002,222,31-0,09 -3,9% 2,072,352,222,221 29-5
17-07-26 25,503,522,76-- -- 2,582,763,523,525 12-5
17-07-26 26,002,653,23-- -- ----2,652,651 22-5
17-07-26 26,503,203,72-- -- ----3,203,202 21-5
17-07-26 27,00--4,21-- -- --------0 --
17-07-26 27,50--4,71-- -- --------0 --
17-07-26 28,00--5,21-- -- --------0 --
17-07-26 29,00--6,21-- -- --------0 --
17-07-26 30,00--7,21-- -- --------0 --
17-07-26 32,00--9,21-- -- 8,909,25----0 --
17-07-26 34,00--11,21-- -- --------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--0,02-- -- --0,10----0 --
21-08-26 15,00--0,01-- -- --0,13----0 --
21-08-26 16,000,090,03-- -- ----0,090,092 20-5
21-08-26 17,000,090,07-- -- ----0,090,092 26-5
21-08-26 18,00--0,14-- -- 0,120,22----0 --
21-08-26 18,50--0,22-- -- 0,150,25----0 --
21-08-26219,000,290,28-0,02 -7,1% ----0,290,292 20-5
21-08-26 19,50--0,35-- -- --------0 --
21-08-26 20,000,290,43-- -- 0,330,450,290,292 26-5
21-08-26 20,500,460,53-- -- 0,420,540,460,461 21-5
21-08-26 21,000,630,66-- -- ----0,630,6341 28-5
21-08-26 21,500,840,84-- -- ----0,860,84102 28-5
21-08-26 22,001,021,00-- -- 0,830,961,041,02105 28-5
21-08-26 22,500,951,19-- -- 1,021,150,950,953 27-5
21-08-26 23,000,941,41-- -- --------2 28-5
21-08-265223,501,401,63-0,06 -3,7% ----1,401,4050 26-5
21-08-26 24,001,801,91-0,11 -5,8% 1,791,941,801,801 29-5
21-08-26 24,50--2,24-- -- --------0 --
21-08-26 25,00--2,61-- -- 2,402,62----0 --
21-08-26 25,502,903,00-0,10 -3,3% 2,823,012,902,901 29-5
21-08-26 26,00--3,41-- -- --------0 --
21-08-26 26,50--3,84-- -- --------0 --
21-08-26 27,00--4,30-- -- --------0 --
21-08-26 28,004,465,24-- -- 5,005,254,464,4616 26-5
21-08-26 29,00--6,21-- -- --------0 --
21-08-26 30,00--7,21-- -- --------0 --
21-08-26 32,00--9,21-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,010,010,00 0,0% ----0,010,011 10-11
18-09-2619,000,030,01+0,02 +200,0% ----0,030,031 4-12
18-09-26 10,00--0,01-- -- --0,06----0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,000,150,04-- -- ----0,150,153 4-5
18-09-26 16,000,180,11-- -- 0,060,150,180,183 12-5
18-09-26 17,000,180,16-- -- 0,100,200,180,181 19-5
18-09-26 18,000,220,24-0,02 -8,3% 0,17--0,220,223 29-5
18-09-26 19,000,260,35-- -- ----0,260,265 26-5
18-09-2623520,000,490,52-0,03 -5,8% --3,000,490,491 29-5
18-09-26 21,000,760,77-- -- 0,650,770,760,763 28-5
18-09-26 22,001,051,08-0,03 -2,8% 0,961,081,051,0525 29-5
18-09-26 23,001,661,50-- -- ----1,661,661 28-5
18-09-26 24,001,952,04-- -- --2,301,951,8121 27-5
18-09-26 25,002,052,70-- -- 2,572,722,052,051 25-5
18-09-26 26,002,703,48-- -- 3,303,502,702,702 25-5
18-09-26 27,003,854,34-- -- ----3,853,851 21-5
18-09-26 28,004,385,26-- -- ----4,384,381 25-5
18-09-26 29,007,106,22-- -- ----7,107,103 14-5
18-09-26 30,007,607,21-- -- 6,957,257,607,601 18-5
18-09-26 32,00--9,21-- -- --------0 --
18-09-26 34,00--11,21-- -- --------0 --
18-09-26 35,0012,2512,21+0,04 +0,3% ----12,2512,251 8-12
18-09-26 40,0015,7817,21-1,43 -8,3% ----15,7815,781 10-11
18-09-26 45,00--22,21-- -- --------0 --
18-12-26 7,00--0,01-- -- --------0 --
18-12-26 8,000,030,01-- -- --0,060,030,035 29-1
18-12-26 9,00--0,02-- -- --0,07----0 --
18-12-26 10,000,050,03-- -- ----0,050,0519 16-4
18-12-26 12,000,150,06-- -- 0,020,120,150,151 4-5
18-12-26 14,000,140,13-- -- ----0,140,133 28-5
18-12-26 15,000,370,19-- -- 0,130,240,370,376 30-4
18-12-26 16,000,520,27-- -- 0,200,300,520,516 29-4
18-12-26 17,000,330,38-0,05 -13,2% 0,300,390,330,331 29-5
18-12-26 18,000,480,51-- -- ----0,480,483 21-5
18-12-2619619,000,690,68-0,04 -5,9% 0,570,700,690,6916 28-5
18-12-26 20,000,950,91-- -- ----0,960,959 28-5
18-12-26 21,001,101,21-0,11 -9,1% ----1,101,101 29-5
18-12-26 22,001,661,55-- -- ----1,661,661 28-5
18-12-26 23,001,851,98-0,13 -6,6% ----1,851,852 29-5
18-12-26 24,002,172,49-- -- 1,00--2,172,142 26-5
18-12-26 25,003,253,10-- -- ----3,253,2520 28-5
18-12-26 26,003,703,80-0,10 -2,6% 3,653,853,703,7024 29-5
18-12-2646727,003,874,58-0,06 -1,3% 4,434,634,003,8776 25-5
18-12-26 28,005,125,43-- -- ----5,125,10113 27-5
18-12-26 29,006,456,32-- -- 6,106,406,456,451 7-5
18-12-26 30,007,777,25-- -- 7,057,307,957,7740 18-5
18-12-26 32,008,459,21-- -- ----8,458,453 12-3
18-12-26 34,00--11,21-- -- --------0 --
18-12-26 35,0011,4512,21-- -- ----11,4511,451 25-5
18-12-26 40,0016,1017,21-- -- 16,9517,2516,1016,108 14-4
18-12-26 45,00--22,21-- -- --------0 --
18-12-26 50,0023,4027,21-- -- ----23,4023,4010 12-2
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00--0,02-- -- --------0 --
19-03-27 9,00--0,03-- -- --0,11----0 --
19-03-27 10,00--0,05-- -- --0,14----0 --
19-03-27 12,00--0,12-- -- --------0 --
19-03-27 14,000,190,23-- -- ----0,190,192 26-5
19-03-27 16,000,610,41-- -- 0,340,410,610,611 1-4
19-03-27 17,000,800,55-- -- 0,470,590,800,8010 29-4
19-03-27 18,000,590,73-- -- ----0,590,592 26-5
19-03-27 19,000,970,95-- -- ----0,970,96300 20-5
19-03-27 20,001,101,21-- -- 1,091,251,101,101 27-5
19-03-27 21,001,501,52-0,02 -1,3% 1,401,571,501,501 29-5
19-03-27 22,002,001,89-- -- ----2,002,0030 28-5
19-03-274023,002,302,34-0,05 -2,1% ----2,302,305 29-5
19-03-27 24,002,682,86-- -- 2,722,932,682,533 26-5
19-03-27 25,002,943,44-- -- 3,303,512,942,9420 25-5
19-03-27 26,004,004,10-0,10 -2,4% ----4,004,007 29-5
19-03-27 27,005,504,84-- -- ----5,505,502 14-5
19-03-27 28,005,105,63-- -- 5,455,755,105,1032 26-5
19-03-27 29,00--6,48-- -- --------0 --
19-03-27 30,007,757,36-- -- 7,157,507,757,751 1-4
19-03-27 35,0012,4012,21-- -- ----12,4012,402 30-3
19-03-27 40,0017,3017,21-0,08 -0,5% ----17,3017,255 30-3
18-06-27 10,000,100,11-- -- 0,020,210,100,101 21-5
18-06-27 12,000,290,22-- -- ----0,290,291 29-4
18-06-27 14,000,360,39-- -- ----0,360,361 20-4
18-06-27 16,000,780,66-- -- ----0,780,78100 13-5
18-06-27 18,001,351,06-- -- 0,931,121,351,351 29-4
18-06-27 20,001,701,65-- -- 1,491,711,701,703 28-5
18-06-27 22,002,482,47-- -- ----2,482,481 28-5
18-06-27 24,003,633,47-- -- ----3,633,631 19-5
18-06-27 26,004,664,70-0,04 -0,9% 4,584,814,664,6618 29-5
18-06-27 28,006,556,18-- -- ----6,556,5520 11-5
18-06-27 30,008,657,81-- -- --7,858,658,658 5-5
18-06-27 35,00--12,27-- -- --------0 --
18-06-27 40,0016,6517,21-0,08 -0,5% ----16,6516,651 8-4
18-06-27 45,00--22,21-- -- --------0 --
18-06-27 50,0028,0027,21-- -- 26,9527,2528,0028,0010 14-5
17-12-27 8,000,150,10-- -- 0,010,180,150,151 24-3
17-12-27 10,000,250,21-- -- 0,09--0,250,252 13-5
17-12-27 12,000,390,36-- -- ----0,390,3950 8-4
17-12-27 14,000,680,60-- -- ----0,680,681 7-5
17-12-27 15,000,850,76-- -- 0,670,840,850,8510 28-4
17-12-27 16,000,970,95-- -- ----0,970,971 20-5
17-12-27 18,001,651,45-- -- 1,311,511,651,651 12-5
17-12-27 20,002,102,10-- -- 1,922,172,102,1010 28-5
17-12-27 22,003,002,96-- -- 2,753,033,003,001 28-5
17-12-27 24,003,823,90-- -- 3,804,123,823,821 21-5
17-12-27 25,004,754,50-- -- 4,384,704,754,752 19-5
17-12-27 26,005,105,15-- -- ----5,105,1011 20-5
17-12-27 28,007,056,54-- -- ----7,177,0540 18-5
17-12-27 30,008,808,09-- -- ----8,808,805 14-5
17-12-27 35,0013,1012,40-- -- 12,1512,6513,1013,101 14-5
17-12-27 40,0017,2017,21-- -- 16,8517,3517,2517,2013 25-3
17-12-27 45,00--22,21-- -- --------0 --
17-12-27 50,0028,0027,21-- -- ----28,0028,002 14-5
15-12-28 8,000,220,21+0,01 +4,8% 0,040,350,220,221 30-10
15-12-28 10,000,370,39-- -- ----0,370,3721 12-3
15-12-28 12,00--0,65-- -- --------0 --
15-12-28 14,001,111,03-- -- ----1,111,112 29-4
15-12-28 15,001,251,26-- -- ----1,251,2510 7-5
15-12-286616,001,481,52-0,02 -1,3% ----1,481,481 29-5
15-12-28 18,002,392,15-- -- 1,942,262,392,391 30-3
15-12-28 20,002,902,93-0,03 -1,0% 2,663,072,902,906 29-5
15-12-28 22,004,053,86-- -- 3,623,984,054,051 8-5
15-12-28 24,004,794,83-0,04 -0,8% 4,635,104,794,792 29-5
15-12-28 25,005,295,37-- -- 5,205,705,295,2925 27-5
15-12-28 26,006,405,98-- -- 5,806,406,406,405 18-5
15-12-28 28,007,207,31-- -- 7,157,707,207,2010 26-5
15-12-28 30,008,808,79-- -- ----8,808,8060 8-4
15-12-28 35,0012,5012,83-- -- 12,6013,3012,5012,501 19-1
15-12-2823240,0017,1417,31-0,04 -0,2% ----17,1417,141 2-2
15-12-28 45,00--22,21-- -- --------0 --
15-12-28 50,0025,0027,21-- -- ----25,0024,9940 13-1
15-12-28 60,00--37,21-- -- --------0 --
21-12-29 8,000,350,31-- -- ----0,350,351 24-2
21-12-29 10,000,570,58-- -- ----0,570,575 23-1
21-12-29 12,001,020,94-- -- 0,681,141,021,022 29-4
21-12-29 14,00--1,41-- -- 1,141,63----0 --
21-12-295215,001,551,68-0,01 -0,6% --1,751,551,551 6-5
21-12-29 16,002,191,98-- -- 1,682,212,192,1910 29-4
21-12-29 18,003,202,70-- -- ----3,203,203 30-4
21-12-2916920,003,903,55-- -- 3,223,793,953,905 5-5
21-12-29 22,004,354,51-- -- 4,174,724,354,352 21-5
21-12-2947524,005,305,48-- -- 5,255,805,30--3 12-3
21-12-29 26,006,606,63-- -- 6,357,106,606,601 18-3
21-12-29 28,007,197,91-- -- ----7,197,0735 9-1
21-12-29 30,009,809,33-- -- ----9,809,801 30-3
21-12-29 35,0013,3013,23+0,07 +0,5% ----13,3013,3020 29-5
21-12-29 40,0016,8017,52-- -- 17,2518,2016,8016,801 26-5
21-12-29 45,00--22,21-- -- --------0 --
21-12-29 50,0025,6027,21-- -- 26,6027,5025,6525,6020 17-4
21-12-29 60,00--37,21-- -- 36,6037,55----0 --
20-12-30 8,000,490,45-- -- 0,050,780,490,491 20-3
20-12-30 10,000,790,76-- -- 0,350,900,790,753 26-5
20-12-30 14,001,781,71-- -- 1,302,091,781,785 13-5
20-12-30 16,002,552,36-- -- ----2,552,551 14-5
20-12-30 18,003,343,14-- -- ----3,343,341 14-5
20-12-304520,003,854,03-0,04 -1,0% 3,534,393,853,851 21-5
20-12-30 22,005,005,00-- -- 4,49--5,005,003 28-5
20-12-30 24,005,605,99-- -- 5,556,505,605,604 26-5
20-12-30 26,007,007,09-- -- ----7,007,002 27-5
20-12-30 28,009,008,31-- -- 8,009,059,009,001 15-5
20-12-30 30,009,909,67-- -- 9,40--9,909,901 20-5
20-12-30 35,0012,6013,47-- -- 13,2014,3012,6012,601 25-5
20-12-30 40,0018,6017,68-- -- ----18,6018,601 12-5
20-12-30 45,00--22,28-- -- --------0 --
20-12-30 50,0028,0027,21-- -- ----28,0028,001 14-5
20-12-30 60,00--37,21-- -- 36,5037,70----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?