Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,3921,92+0,47 +2,1% 22,4121,662.121.40117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 2.698 (1.691 Calls, 1.007 Puts)
Totaal open interest bij opening 38.059 (28.708 Calls, 9.351 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 9,00--0,01-- -- --------0 --
15-05-26 10,00--0,01-- -- --------0 --
15-05-26 12,00--0,01-- -- --------0 --
15-05-26 14,00--0,02-- -- --0,06----0 --
15-05-26 15,00--0,03-- -- --------0 --
15-05-26 16,000,050,06-0,01 -16,7% ----0,050,055 10:08
15-05-26 17,00--0,10-- -- --------0 --
15-05-26 18,000,120,18-0,06 -33,3% ----0,120,125 14:50
15-05-26 18,50------ -- --------0 --
15-05-26 19,000,200,32-0,12 -37,5% ----0,300,20101 17:29
15-05-26 19,500,300,43-0,13 -30,2% 0,260,360,310,3017 15:30
15-05-26 20,000,430,56-0,13 -23,2% 0,360,430,540,4030 15:59
15-05-26 20,500,550,74-0,19 -25,7% --0,790,700,5540 15:02
15-05-26 21,000,730,99-0,26 -26,3% ----0,930,7386 16:31
15-05-26 21,501,051,25-0,20 -16,0% ----1,191,05133 12:52
15-05-261.56622,001,181,51-0,34 -22,5% ----1,501,1812 14:52
15-05-26 22,501,511,86-0,35 -18,8% 0,03--1,511,512 16:36
15-05-2662023,001,902,23-0,41 -18,4% ----2,151,8616 15:30
15-05-26 23,502,552,66-0,11 -4,1% 2,122,332,582,5512 10:46
15-05-26 24,002,673,09-0,42 -13,6% ----2,802,672 14:27
15-05-2620324,503,443,52-0,45 -12,8% ----3,443,445 09:15
15-05-26 25,003,803,99-- -- ----3,803,105 29-4
15-05-26 25,503,124,47-- -- 3,864,153,123,121 27-4
15-05-26 26,005,354,93-- -- ----5,354,0054 29-4
15-05-26 26,504,895,46-- -- ----4,894,8910 29-4
15-05-26 27,003,045,93-- -- ----3,043,043 17-4
15-05-26 27,503,866,43-- -- 5,806,103,863,861 17-3
15-05-26 28,004,206,93-- -- ----4,204,2050 17-4
15-05-26 28,503,017,43-- -- ----3,013,0140 24-2
15-05-26 29,00--7,93-- -- --------0 --
15-05-26 29,50--8,42-- -- --------0 --
15-05-26 30,007,608,89-- -- 8,308,607,607,6010 28-4
15-05-26 32,00--10,92-- -- --------0 --
15-05-26 34,00--12,92-- -- --------0 --
15-05-26 36,00--14,90-- -- --------0 --
15-05-26 38,00--16,87-- -- 16,1516,70----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--0,01-- -- --0,04----0 --
19-06-26 12,000,270,02+0,25 +1250,0% ----0,270,271 7-7
19-06-26 13,00--0,03-- -- --------0 --
19-06-261.06614,000,090,050,00 0,0% ----0,090,0915 31-12
19-06-26 15,000,090,07-- -- 0,040,100,090,0925 27-3
19-06-26 16,000,110,110,00 0,0% ----0,110,1130 11:54
19-06-26 17,000,160,17-0,01 -5,9% ----0,160,164 16:04
19-06-26 18,000,370,28-- -- 0,220,290,370,2170 29-4
19-06-26 19,000,600,46-- -- ----0,600,39143 29-4
19-06-26 19,500,520,58-0,06 -10,3% ----0,550,524 13:55
19-06-26 20,000,620,73-0,11 -15,1% ----0,760,6287 14:56
19-06-26 20,501,010,90-- -- ----1,010,79414 29-4
19-06-262.24321,000,981,13-0,17 -15,0% ----1,000,9811 16:31
19-06-26 21,501,591,37-- -- 1,141,251,591,11715 29-4
19-06-261.55822,001,501,65-0,21 -12,7% ----1,511,5075 14:06
19-06-26 22,501,781,98-- -- ----1,861,7820 29-4
19-06-26 23,002,292,34-0,05 -2,1% ----2,302,293 11:18
19-06-26 23,502,782,72+0,06 +2,2% ----2,782,781 09:22
19-06-26 24,002,783,14-0,36 -11,5% 2,772,862,782,7841 15:31
19-06-26 24,502,953,57-- -- ----2,952,9520 29-4
19-06-26 25,003,724,01-0,29 -7,2% 3,573,714,063,7016 15:43
19-06-26 25,502,024,46-- -- 3,984,202,022,021 16-4
19-06-26 26,004,684,94-0,26 -5,3% ----4,684,681 11:45
19-06-26 26,50--5,44-- -- --------0 --
19-06-26 27,005,355,91-- -- 5,355,655,355,154 29-4
19-06-26 27,50--6,41-- -- --------0 --
19-06-26 28,004,116,88-- -- ----4,114,109 16-4
19-06-26 29,003,407,86-- -- ----3,403,401 24-2
19-06-26 30,008,678,86-0,19 -2,1% ----8,678,671 11:31
19-06-26 32,00--10,86-- -- --------0 --
19-06-26 34,00--12,86-- -- 12,2012,65----0 --
19-06-26 35,0012,4513,86-1,41 -10,2% ----12,4512,453 29-12
19-06-26 40,0015,9018,85-2,95 -15,6% ----15,9515,9030 4-11
19-06-26 45,00--23,85-- -- --------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--0,07-- -- 0,040,10----0 --
17-07-26 15,00--0,09-- -- --------0 --
17-07-26116,000,160,16-0,01 -6,3% ----0,160,161 29-4
17-07-26 17,000,210,24-- -- ----0,210,211 29-4
17-07-26 18,000,330,36-0,03 -8,3% ----0,390,3333 17:29
17-07-26 19,000,510,56-0,05 -8,9% 0,470,560,600,5151 13:54
17-07-26 19,50--0,69-- -- 0,590,67----0 --
17-07-26 20,000,870,86-- -- ----0,870,68331 29-4
17-07-26 20,500,971,03-- -- ----0,970,972 29-4
17-07-26 21,001,601,27-- -- ----1,601,199 29-4
17-07-26 21,501,361,52-- -- 1,301,391,361,3260 29-4
17-07-26 22,001,701,80-- -- ----1,701,2721 29-4
17-07-26 22,500,762,11-- -- 1,831,940,760,762 21-4
17-07-26 23,002,572,45+0,12 +4,9% ----2,572,575 09:02
17-07-264423,502,192,83-0,31 -11,0% ----2,192,1940 29-4
17-07-26 24,003,003,21-- -- ----3,003,001 29-4
17-07-26 24,504,043,64-- -- 3,233,354,043,122 29-4
17-07-26 25,004,064,06-- -- ----4,064,0610 29-4
17-07-26 25,50--4,52-- -- --------0 --
17-07-26 26,00--4,99-- -- --------0 --
17-07-26 26,50--5,46-- -- 4,885,20----0 --
17-07-26 27,00--5,94-- -- --------0 --
17-07-26 27,50--6,41-- -- --------0 --
17-07-26 28,00--6,91-- -- --------0 --
17-07-26 29,00--7,91-- -- 7,257,60----0 --
17-07-26 30,00--8,86-- -- --------0 --
17-07-26 32,00--10,83-- -- --------0 --
17-07-26 34,00--12,82-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,010,010,00 0,0% --0,040,010,011 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--0,08-- -- --------0 --
18-09-26 14,00--0,16-- -- 0,120,20----0 --
18-09-26 16,000,470,32-- -- ----0,470,471 23-3
18-09-26 17,000,520,46-- -- ----0,520,492 29-4
18-09-26 18,000,620,65-0,03 -4,6% ----0,620,621 15:29
18-09-26 19,000,920,920,00 0,0% ----0,920,922 11:04
18-09-26 20,001,161,25-0,09 -7,2% 1,101,201,301,1636 14:07
18-09-26 21,001,701,67+0,03 +1,8% ----1,701,704 10:29
18-09-26 22,002,202,20-- -- ----2,251,7986 29-4
18-09-26 23,002,772,79-0,02 -0,7% ----2,852,7716 11:18
18-09-26 24,003,033,50-- -- 3,163,273,032,9510 29-4
18-09-26 25,004,304,29+0,01 +0,2% ----4,304,305 09:15
18-09-26 26,005,355,12-- -- ----5,354,7222 29-4
18-09-26 27,006,006,02-- -- ----6,005,208 29-4
18-09-26 28,004,876,96-- -- 6,456,704,874,8740 19-1
18-09-26329,007,507,94-0,44 -5,5% 7,407,657,507,501 14:56
18-09-26 30,008,008,91-- -- ----8,008,001 29-4
18-09-26 32,00--10,88-- -- --------0 --
18-09-26 34,00--12,86-- -- 12,2512,60----0 --
18-09-26 35,0012,2513,86-1,61 -11,6% ----12,2512,251 8-12
18-09-26 40,0015,7818,86-3,08 -16,3% ----15,7815,781 10-11
18-09-26 45,00--23,86-- -- --------0 --
18-12-26 7,00------ -- --------0 --
18-12-26 8,000,030,02-- -- ----0,030,035 29-1
18-12-26 9,00--0,05-- -- 0,020,09----0 --
18-12-26 10,000,050,07-- -- 0,040,110,050,0519 16-4
18-12-26 12,000,150,14+0,01 +7,1% ----0,150,132 13:54
18-12-26 14,000,280,280,00 0,0% ----0,280,2810 10:45
18-12-26 15,000,370,38-0,01 -2,6% ----0,370,376 15:50
18-12-26 16,000,520,52-- -- ----0,520,516 29-4
18-12-26 17,000,740,71+0,03 +4,2% ----0,740,741 09:32
18-12-26 18,000,900,94-0,04 -4,3% 0,840,940,900,901 16:25
18-12-26 19,001,251,24+0,01 +0,8% ----1,251,255 10:39
18-12-26 20,001,491,61-0,12 -7,5% ----1,491,491 17:10
18-12-26 21,001,912,05-0,14 -6,8% ----2,101,9018 15:00
18-12-26 22,002,422,57-0,15 -5,8% ----2,422,423 14:00
18-12-26 23,003,193,14+0,05 +1,6% 2,892,993,193,196 10:39
18-12-26 24,003,793,83-0,04 -1,0% 3,513,643,793,7930 11:09
18-12-26 25,004,464,55-0,09 -2,0% 4,204,354,464,461 12:16
18-12-26 26,005,205,35-- -- ----5,205,204 29-4
18-12-26 27,005,856,20-0,35 -5,6% ----6,205,853 17:14
18-12-26 28,006,217,07-- -- ----6,216,2115 20-3
18-12-26 29,005,508,02-- -- ----5,505,5050 6-3
18-12-26 30,008,778,96-0,19 -2,1% ----8,778,771 11:31
18-12-26 32,008,4510,89-- -- 10,3510,658,458,453 12-3
18-12-26 34,00--12,88-- -- --------0 --
18-12-26 35,0010,7513,88-- -- ----10,7510,751 17-4
18-12-26 40,0016,1018,88-- -- ----16,1016,108 14-4
18-12-26 45,00--23,86-- -- --------0 --
18-12-26 50,0023,4028,88-- -- ----23,4023,4010 12-2
19-03-27 7,00------ -- 0,01------0 --
19-03-27 8,00--0,06-- -- 0,010,09----0 --
19-03-27 9,00--0,08-- -- --------0 --
19-03-27 10,00--0,12-- -- --------0 --
19-03-27 12,00--0,23-- -- --------0 --
19-03-27 14,000,360,39-- -- 0,350,440,360,361 29-4
19-03-27 16,000,610,71-- -- ----0,610,611 1-4
19-03-27 17,000,800,94-- -- ----0,800,8010 29-4
19-03-27 18,001,201,21-- -- ----1,201,087 29-4
19-03-27 19,001,421,53-- -- 1,371,491,421,42300 29-4
19-03-27 20,001,931,91+0,02 +1,0% ----1,931,935 09:41
19-03-27 21,002,392,36+0,03 +1,3% ----2,392,394 09:55
19-03-27 22,002,532,86-- -- ----2,532,531 29-4
19-03-27 23,003,033,45-- -- 3,183,303,032,9347 29-4
19-03-27 24,003,274,10-- -- ----3,293,2730 28-4
19-03-27 25,004,144,78-- -- ----4,144,1445 29-4
19-03-27 26,005,055,57-- -- ----5,054,8411 29-4
19-03-27 27,00--6,33-- -- 5,956,15----0 --
19-03-27 28,00--7,23-- -- --------0 --
19-03-27 29,00--8,08-- -- 7,607,85----0 --
19-03-27 30,007,759,02-- -- ----7,757,751 1-4
19-03-27 35,0012,4013,91-- -- ----12,4012,402 30-3
19-03-27 40,0017,3018,86-- -- ----17,3017,255 30-3
18-06-27 10,00--0,18-- -- --------0 --
18-06-27 12,000,290,34-- -- ----0,290,291 29-4
18-06-27 14,000,360,60-- -- ----0,360,361 20-4
18-06-27 16,001,071,01-- -- 0,871,011,071,027 29-4
18-06-27 18,001,351,59-- -- ----1,351,351 29-4
18-06-27 20,002,462,36-- -- ----2,462,2932 29-4
18-06-27 22,003,183,39-0,21 -6,2% ----3,183,181 15:22
18-06-27 24,004,644,60+0,04 +0,9% 4,284,454,644,644 09:55
18-06-27 26,004,016,02-- -- ----4,014,0120 17-4
18-06-27 28,004,737,61-- -- 7,157,454,754,68127 19-2
18-06-27 30,009,059,30-- -- ----9,059,051 29-4
18-06-27 35,00--13,97-- -- --------0 --
18-06-27640,0016,6518,91-0,47 -2,5% ----16,6516,651 8-4
18-06-27 45,00--23,88-- -- --------0 --
18-06-27 50,0026,2528,88-- -- ----26,2526,253 14-4
17-12-27 8,000,150,17-- -- ----0,150,151 24-3
17-12-27 10,000,290,31-- -- 0,09--0,290,291 24-3
17-12-27 12,000,390,54-- -- 0,430,620,390,3950 8-4
17-12-27 14,000,700,88-- -- ----0,700,702 27-4
17-12-27 15,000,851,10-- -- ----0,850,8510 28-4
17-12-27 16,001,301,35-- -- 1,181,391,301,2011 29-4
17-12-27 18,002,001,99-- -- ----2,002,005 29-4
17-12-27 20,002,872,80-- -- ----2,872,6947 29-4
17-12-27 22,003,613,81-0,20 -5,2% ----3,783,614 12:33
17-12-271.41724,005,005,01-0,19 -3,8% ----5,005,002 10:31
17-12-27 25,005,705,68-- -- ----5,705,4040 29-4
17-12-27 26,006,356,39-- -- 6,006,356,356,3550 29-4
17-12-27 28,006,917,92-- -- 7,457,856,916,9112 25-3
17-12-27 30,008,059,56-- -- ----8,058,0510 16-3
17-12-27 35,0010,0714,02-- -- ----10,0910,073 27-2
17-12-27 40,0017,2018,91-- -- ----17,2517,2013 25-3
17-12-27 45,00--23,89-- -- --------0 --
17-12-27 50,0029,5028,88+0,62 +2,1% ----29,5029,501 25-6
15-12-28 8,000,220,25-0,03 -12,0% ----0,220,221 30-10
15-12-28 10,000,370,48-- -- ----0,370,3721 12-3
15-12-28 12,00--0,81-- -- 0,691,01----0 --
15-12-28 14,001,111,28-- -- ----1,111,112 29-4
15-12-28 15,001,251,56-- -- 1,391,711,251,253 12-3
15-12-28 16,001,481,88-- -- 1,702,021,481,482 11-3
15-12-28 18,002,392,65-- -- ----2,392,391 30-3
15-12-28 20,003,253,55-- -- ----3,253,2520 27-3
15-12-28 22,003,704,61-- -- ----3,703,702 17-4
15-12-28 24,004,705,82-- -- ----4,704,7020 9-3
15-12-28 25,005,806,48-- -- ----5,805,8010 28-4
15-12-28 26,005,957,16-- -- ----5,955,951 18-3
15-12-28 28,007,908,57-- -- ----7,907,902 30-3
15-12-28 30,008,8010,19-- -- ----8,808,8060 8-4
15-12-28 35,0012,5014,38-- -- ----12,5012,501 19-1
15-12-28 40,0017,1419,05-- -- ----17,1417,141 2-2
15-12-28 45,00--24,04-- -- --------0 --
15-12-28 50,0025,0028,94-- -- 28,0029,0025,0024,9940 13-1
15-12-28 60,00--38,91-- -- 37,9038,95----0 --
21-12-29 8,000,350,32-- -- 0,210,500,350,351 24-2
21-12-29 10,000,570,68-- -- 0,510,970,570,575 23-1
21-12-29 12,001,021,10-- -- ----1,021,022 29-4
21-12-29 14,00--1,65-- -- --------0 --
21-12-29 15,001,531,98-- -- 1,742,251,531,531 22-1
21-12-29 16,002,192,33-- -- ----2,192,1910 29-4
21-12-29 18,003,203,14+0,06 +1,9% ----3,203,203 11:58
21-12-29 20,004,104,100,00 0,0% ----4,104,102 09:32
21-12-29 22,004,205,16-- -- ----4,204,201 16-4
21-12-29 24,005,306,34-- -- ----5,30--3 12-3
21-12-29 26,006,607,61-- -- ----6,606,601 18-3
21-12-293228,007,199,11-0,22 -2,4% 8,609,307,197,0735 9-1
21-12-29 30,009,8010,57-- -- ----9,809,801 30-3
21-12-2913335,0012,2514,68-0,26 -1,8% 14,0514,8012,2512,0870 13-1
21-12-2945040,0015,3019,20-0,39 -2,0% ----15,3015,301 27-2
21-12-29 45,00--24,10-- -- --------0 --
21-12-29 50,0025,6028,81-- -- ----25,6525,6020 17-4
21-12-29 60,00--38,72-- -- --------0 --
20-12-30 8,000,490,55-- -- 0,270,820,490,491 20-3
20-12-30 10,001,000,90-- -- ----1,000,8572 29-4
20-12-30 14,002,151,86-- -- ----2,151,8547 29-4
20-12-30 16,002,302,65-- -- ----2,302,301 5-2
20-12-30 18,002,943,48-- -- 3,173,502,942,9410 20-4
20-12-30 20,004,554,44-- -- ----4,554,1511 29-4
20-12-30 22,005,405,50-- -- ----5,405,4015 29-4
20-12-30 24,006,206,70-- -- ----6,206,201 24-3
20-12-30 26,006,708,01-- -- 7,558,406,706,701 20-4
20-12-30 28,009,309,36-- -- ----9,309,301 29-4
20-12-30930,0010,6010,85-0,09 -0,8% ----10,6010,601 29-4
20-12-30 35,0012,1514,91-- -- ----12,1512,151 25-2
20-12-30 40,0016,9519,25-- -- ----16,9516,951 6-3
20-12-30 45,00--23,90-- -- 22,9024,45----0 --
20-12-30 50,0026,5028,76-- -- 27,8029,2026,5026,501 6-2
20-12-30 60,00--38,70-- -- --------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?