Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,1522,65+0,50 +2,2% 24,0422,704.528.58017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 7.497 (5.934 Calls, 1.563 Puts)
Totaal open interest bij opening 33.844 (29.643 Calls, 4.201 Puts)
Call / Put ratio 3,80
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 --
15-05-26 15,00--0,01-- -- --------0 --
15-05-26 16,000,050,01-- -- --0,050,050,055 30-4
15-05-26 17,00--0,04-- -- --0,06----0 --
15-05-26 18,000,040,09-0,05 -55,6% --0,060,040,045 09:59
15-05-26 18,500,100,12-- -- --0,070,100,101 5-5
15-05-26 19,000,040,17-0,13 -76,5% ----0,080,0239 13:19
15-05-26 19,500,060,22-0,16 -72,7% ----0,060,0519 10:08
15-05-26 20,000,060,29-0,23 -79,3% ----0,100,0646 12:11
15-05-26 20,500,100,39-0,29 -74,4% ----0,130,0833 15:07
15-05-26 20,800,100,48-0,38 -79,2% 0,060,150,100,101 15:55
15-05-2680921,000,190,54-0,41 -75,9% 0,100,180,190,191 09:06
15-05-26 21,20--0,61-- -- 0,100,21----0 --
15-05-26 21,40--0,68-- -- --------0 --
15-05-26 21,500,290,72-0,43 -59,7% ----0,300,2752 15:34
15-05-26 21,600,250,77-0,52 -67,5% ----0,340,2520 16:48
15-05-26 21,800,300,87-0,57 -65,5% 0,220,360,400,3082 16:12
15-05-26 22,000,350,93-0,58 -62,4% 0,310,430,540,30330 17:19
15-05-26 22,200,571,07-0,50 -46,7% 0,360,510,600,5516 15:50
15-05-26 22,400,831,18-0,35 -29,7% ----0,830,592 12:00
15-05-2611622,500,611,24-0,63 -50,8% 0,530,660,670,6137 16:53
15-05-26 22,600,731,30-0,57 -43,8% ----0,930,734 15:55
15-05-26 22,800,861,43-0,57 -39,9% 0,690,820,860,8222 11:24
15-05-26 23,000,881,57-0,69 -43,9% ----1,180,8552 17:29
15-05-26 23,201,291,71-0,42 -24,6% 0,971,121,291,294 14:24
15-05-26 23,40--1,86-- -- --------0 --
15-05-26 23,501,281,94-0,66 -34,0% ----1,331,282 10:50
15-05-26 23,60--2,02-- -- --------0 --
15-05-26 23,80--2,19-- -- 1,481,63----0 --
15-05-26 24,001,822,35-0,53 -22,6% 1,661,811,971,822 14:51
15-05-26 24,20------ -- ---------- --
15-05-26 24,502,282,79-0,51 -18,3% 1,962,402,522,204 15:43
15-05-26 25,002,823,24-0,42 -13,0% ----2,822,7025 10:32
15-05-26 25,503,623,71-0,09 -2,4% ----3,623,621 14:24
15-05-26 26,003,984,18-- -- 3,443,933,983,982 5-5
15-05-267126,504,894,66-0,60 -12,9% 3,934,424,894,8910 29-4
15-05-26 27,003,045,15-- -- ----3,043,043 17-4
15-05-26 27,503,865,64-- -- ----3,863,861 17-3
15-05-26 28,004,206,13-- -- 5,555,804,204,2050 17-4
15-05-26 28,503,016,62-- -- 6,056,303,013,0140 24-2
15-05-26 29,00--7,11-- -- --------0 --
15-05-26 29,50--7,61-- -- 7,057,35----0 --
15-05-26 30,007,608,10-- -- ----7,607,6010 28-4
15-05-26 32,00--10,08-- -- 9,559,85----0 --
15-05-26 34,00--12,07-- -- 11,5511,85----0 --
15-05-26 36,00--14,06-- -- --------0 --
15-05-26 38,00--16,06-- -- --------0 --
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 --
19-06-26112,000,270,02+0,25 +1250,0% ----0,270,271 7-7
19-06-26 13,00--0,03-- -- --0,06----0 --
19-06-261.06614,000,090,04-0,03 -75,0% --0,060,090,0915 31-12
19-06-26 15,000,090,05-- -- ----0,090,0925 27-3
19-06-26 16,000,110,08-- -- --0,080,110,1130 30-4
19-06-26 17,000,150,12-- -- --0,100,150,1036 4-5
19-06-26 18,000,080,19-0,11 -57,9% ----0,080,081 12:11
19-06-26 19,000,170,32-0,15 -46,9% 0,090,180,170,173 13:11
19-06-26 19,500,520,40-- -- 0,130,230,550,524 30-4
19-06-261.79920,000,250,51-0,26 -51,0% 0,180,290,260,25234 16:13
19-06-26 20,500,370,64-0,27 -42,2% ----0,420,334 15:26
19-06-26 21,000,500,80-0,30 -37,5% ----0,530,4456 13:35
19-06-26 21,500,701,00-0,30 -30,0% ----0,700,708 10:29
19-06-26 22,000,801,23-0,43 -35,0% ----0,800,8017 09:13
19-06-26 22,501,421,50-- -- 0,901,041,421,425 5-5
19-06-26 23,001,171,80-0,63 -35,0% ----1,501,17157 17:02
19-06-26 23,501,532,17-0,64 -29,5% 1,491,641,531,5315 17:02
19-06-26 24,002,022,52-0,50 -19,8% ----2,131,9060 14:51
19-06-26 24,502,922,92-- -- ----2,922,8848 5-5
19-06-26 25,003,313,34-- -- ----3,313,314 5-5
19-06-26 25,502,023,79-- -- ----2,022,021 16-4
19-06-26 26,004,144,24-- -- 3,453,944,144,145 5-5
19-06-26 26,504,564,72-- -- ----4,564,566 5-5
19-06-26 27,005,105,18-- -- ----5,105,1012 5-5
19-06-26 27,50--5,66-- -- 5,055,30----0 --
19-06-26 28,004,116,14-- -- 5,405,954,114,109 16-4
19-06-26 29,003,407,11-- -- ----3,403,401 24-2
19-06-26 30,008,108,09-- -- 7,557,808,108,108 5-5
19-06-26 32,00--10,06-- -- 9,559,85----0 --
19-06-26 34,00--12,06-- -- --------0 --
19-06-26 35,0012,4513,06-0,61 -4,7% 12,5512,8012,4512,453 29-12
19-06-26 40,0015,9018,05-2,15 -11,9% 17,5517,8015,9515,9030 4-11
19-06-26 45,00--23,05-- -- 22,5522,85----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--0,04-- -- --------0 --
17-07-26 15,00--0,08-- -- --------0 --
17-07-26 16,000,160,12-- -- --0,100,160,161 29-4
17-07-26 17,000,210,18-- -- 0,040,130,210,211 29-4
17-07-26 18,000,170,28-0,11 -39,3% ----0,170,1710 13:42
17-07-26 19,000,510,42-- -- ----0,600,5151 30-4
17-07-26 19,50--0,52-- -- --------0 --
17-07-26 20,000,640,64-- -- 0,330,430,700,642 4-5
17-07-26 20,500,840,78-- -- 0,430,540,840,842 4-5
17-07-26 21,000,910,95-- -- 0,550,670,910,911 5-5
17-07-26 21,501,361,16-- -- ----1,361,3260 29-4
17-07-26 22,001,041,39-0,35 -25,2% ----1,040,807 11:35
17-07-26 22,501,141,66-0,52 -31,3% ----1,141,142 16:17
17-07-26 23,001,501,95-0,45 -23,1% 1,371,521,501,502 09:15
17-07-26 23,502,192,28-- -- 1,701,822,192,1940 29-4
17-07-26 24,002,152,64-0,49 -18,6% ----2,202,158 15:43
17-07-26 24,502,393,03-0,64 -21,1% ----2,392,391 11:04
17-07-26 25,003,363,43-- -- 2,812,963,363,3610 5-5
17-07-26 25,50--3,86-- -- 3,233,39----0 --
17-07-26 26,00--4,29-- -- --------0 --
17-07-26 26,504,454,75-0,53 -11,2% ----4,454,4510 13:41
17-07-26 27,00--5,23-- -- 4,604,83----0 --
17-07-26 27,50--5,70-- -- 5,105,35----0 --
17-07-26 28,00--6,23-- -- --------0 --
17-07-26 29,00--7,18-- -- --------0 --
17-07-26 30,00--8,15-- -- 7,557,85----0 --
17-07-26 32,00--10,18-- -- 9,559,85----0 --
17-07-26 34,00--12,14-- -- --------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 9,000,030,02+0,01 +50,0% --0,060,030,031 4-12
18-09-26 10,00--0,03-- -- --0,06----0 --
18-09-26 12,00--0,03-- -- --------0 --
18-09-26 14,000,150,14-- -- ----0,150,153 4-5
18-09-26 16,000,470,27-- -- 0,130,220,470,471 23-3
18-09-26 17,000,520,38-- -- 0,200,300,520,492 29-4
18-09-26 18,000,520,54-- -- 0,310,420,520,521 4-5
18-09-26 19,000,920,74-- -- ----0,920,922 30-4
18-09-26 20,000,811,01-0,20 -19,8% ----0,810,603 09:24
18-09-26 21,001,311,36-- -- 0,981,111,311,3113 5-5
18-09-26 22,001,451,80-0,35 -19,4% 1,371,511,511,4513 16:00
18-09-26 23,002,002,34-0,34 -14,5% ----2,032,0014 15:31
18-09-26 24,002,692,98-0,29 -9,7% ----2,692,4526 13:18
18-09-26 25,004,303,70-- -- 3,133,284,304,305 30-4
18-09-26 26,004,454,51-- -- 3,904,094,454,45200 4-5
18-09-26 27,004,955,38-0,43 -8,0% ----4,954,905 10:15
18-09-26 28,004,876,27-- -- ----4,874,8740 19-1
18-09-26 29,007,507,24-- -- ----7,507,501 30-4
18-09-26 30,007,708,21-0,51 -6,2% 7,557,857,707,701 17:29
18-09-26 32,00--10,17-- -- --------0 --
18-09-26 34,00--12,19-- -- --------0 --
18-09-26 35,0012,2513,17-0,92 -7,0% 12,5512,8512,2512,251 8-12
18-09-26 40,0015,7818,19-2,41 -13,2% ----15,7815,781 10-11
18-09-26 45,00--23,14-- -- 22,5522,85----0 --
18-12-26 7,00--0,01-- -- --------0 --
18-12-26 8,000,030,02-- -- --0,080,030,035 29-1
18-12-26 9,00--0,04-- -- --------0 --
18-12-26 10,000,050,06-- -- ----0,050,0519 16-4
18-12-26 12,000,150,13-- -- 0,030,150,150,151 4-5
18-12-26 14,000,280,25-- -- ----0,280,2810 30-4
18-12-26 15,000,370,33-- -- 0,190,320,370,376 30-4
18-12-26 16,000,520,44-- -- 0,290,410,520,516 29-4
18-12-26 17,000,490,59-0,10 -16,9% 0,410,540,490,491 10:34
18-12-26 18,000,660,78-0,12 -15,4% ----0,660,661 13:58
18-12-26 19,001,251,04-- -- 0,780,931,251,255 30-4
18-12-26 20,001,121,35-0,23 -17,0% ----1,201,0012 16:09
18-12-26 21,001,761,74-- -- ----1,761,765 4-5
18-12-26 22,002,002,19-0,19 -8,7% ----2,011,8941 14:19
18-12-26 23,002,372,72-0,35 -12,9% ----2,372,375 10:06
18-12-26 24,003,063,33-0,27 -8,1% 1,00--3,063,063 14:07
18-12-26 25,004,464,01-- -- ----4,464,461 30-4
18-12-26 26,005,204,78-- -- 4,184,385,205,204 29-4
18-12-26 27,005,305,57-0,27 -4,8% 4,965,205,305,302 13:59
18-12-26 28,006,216,45-- -- ----6,216,2115 20-3
18-12-26 29,005,507,30-- -- 6,706,955,505,5050 6-3
18-12-26 30,008,778,25-- -- 7,607,908,778,771 30-4
18-12-26 32,008,4510,18-- -- ----8,458,453 12-3
18-12-26 34,00--12,18-- -- 11,5511,85----0 --
18-12-2614335,0010,7513,15-0,44 -3,3% ----10,7510,751 17-4
18-12-262540,0016,1018,13-0,45 -2,5% 17,5517,8516,1016,108 14-4
18-12-26 45,00--23,15-- -- --------0 --
18-12-26 50,0023,4028,13-- -- ----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--0,07-- -- --0,12----0 --
19-03-27 10,00--0,10-- -- 0,010,14----0 --
19-03-27 12,00--0,20-- -- --------0 --
19-03-27 14,000,360,35-- -- ----0,360,361 29-4
19-03-27 16,000,610,61-- -- 0,440,580,610,611 1-4
19-03-27 17,000,800,81-- -- 0,610,740,800,8010 29-4
19-03-27 18,001,201,03-- -- ----1,201,087 29-4
19-03-27 19,001,391,31-- -- ----1,391,391 4-5
19-03-27 20,001,931,64-- -- 1,361,491,931,935 30-4
19-03-27 21,001,842,04-0,20 -9,8% 1,701,851,841,841 13:58
19-03-27 22,002,332,50-0,17 -6,8% ----2,332,282 14:18
19-03-27 23,003,043,01-- -- ----3,043,0410 5-5
19-03-27 24,003,273,62-- -- 3,153,303,293,2730 28-4
19-03-27 25,004,244,27-- -- 3,763,944,454,248 4-5
19-03-27 26,004,654,99-0,34 -6,8% ----4,654,653 11:52
19-03-27 27,00--5,72-- -- --------0 --
19-03-27 28,00--6,57-- -- 5,956,20----0 --
19-03-27 29,00--7,42-- -- --------0 --
19-03-27 30,007,758,33-- -- 7,708,007,757,751 1-4
19-03-27 35,0012,4013,18-- -- ----12,4012,402 30-3
19-03-27 40,0017,3018,13-- -- 17,5517,8517,3017,255 30-3
18-06-27 10,00--0,18-- -- 0,090,23----0 --
18-06-27 12,000,290,32-- -- ----0,290,291 29-4
18-06-27 14,000,360,54-- -- ----0,360,361 20-4
18-06-27 16,001,070,89-- -- ----1,071,027 29-4
18-06-27 18,001,351,42-- -- 1,191,341,351,351 29-4
18-06-27 20,001,602,11-0,51 -24,2% 1,841,991,601,601 09:09
18-06-27 22,003,183,04-- -- ----3,183,181 30-4
18-06-27 24,004,644,18-- -- ----4,644,644 30-4
18-06-27 26,004,015,52-- -- 5,055,304,014,0120 17-4
18-06-27 28,004,737,02-- -- ----4,754,68127 19-2
18-06-27 30,008,658,67-- -- 8,158,458,658,658 5-5
18-06-27 35,00--13,28-- -- --------0 --
18-06-27 40,0016,6518,15-- -- 17,5517,8516,6516,651 8-4
18-06-27 45,00--23,05-- -- --------0 --
18-06-27 50,0026,2528,04-- -- 27,5527,8526,2526,253 14-4
17-12-27 8,000,150,16-- -- 0,080,210,150,151 24-3
17-12-27 10,000,290,30-- -- 0,09--0,290,291 24-3
17-12-27 12,000,390,49-- -- ----0,390,3950 8-4
17-12-27 14,000,700,78-- -- ----0,700,702 27-4
17-12-27 15,000,850,99-- -- 0,820,970,850,8510 28-4
17-12-27 16,001,171,22-- -- ----1,171,171 5-5
17-12-27 18,002,001,78-- -- 1,471,762,002,005 29-4
17-12-27 20,002,872,54-- -- 2,172,462,872,6947 29-4
17-12-27 22,003,103,47-0,37 -10,7% 3,053,383,153,1027 10:58
17-12-27 24,005,004,61-- -- 4,224,435,005,002 30-4
17-12-27 25,005,705,24-- -- 4,815,055,705,4040 29-4
17-12-27 26,006,355,92-- -- ----6,356,3550 29-4
17-12-27 28,006,917,39-- -- ----6,916,9112 25-3
17-12-27 30,008,059,00-- -- ----8,058,0510 16-3
17-12-27 35,0010,0713,35-- -- 12,8013,1010,0910,073 27-2
17-12-27 40,0017,2018,18-- -- 17,5517,8517,2517,2013 25-3
17-12-27 45,00--23,18-- -- 22,5522,85----0 --
17-12-27 50,0029,5028,15+1,35 +4,8% ----29,5029,501 25-6
15-12-28 8,000,220,27-0,05 -18,5% 0,070,410,220,221 30-10
15-12-282210,000,370,48-0,03 -6,3% ----0,370,3721 12-3
15-12-28 12,00--0,80-- -- --------0 --
15-12-28 14,001,111,22-- -- ----1,111,112 29-4
15-12-289715,001,251,48-0,10 -6,8% ----1,251,253 12-3
15-12-28 16,001,481,79-- -- ----1,481,482 11-3
15-12-28 18,002,392,48-- -- 2,142,492,392,391 30-3
15-12-28 20,003,103,35-0,25 -7,5% 2,913,343,103,101 16:32
15-12-28 22,003,704,33-- -- 3,864,313,703,702 17-4
15-12-28 24,004,705,49-- -- 4,955,504,704,7020 9-3
15-12-28 25,005,806,14-- -- 5,506,105,805,8010 28-4
15-12-28 26,005,956,82-- -- 6,156,755,955,951 18-3
15-12-28 28,007,908,19-- -- 7,558,157,907,902 30-3
15-12-28 30,008,809,72-- -- ----8,808,8060 8-4
15-12-28 35,0012,5013,85-- -- 13,0513,7512,5012,501 19-1
15-12-28 40,0017,1418,30-- -- ----17,1417,141 2-2
15-12-28 45,00--23,20-- -- --------0 --
15-12-28 50,0025,0028,20-- -- ----25,0024,9940 13-1
15-12-28 60,00--38,13-- -- --------0 --
21-12-29 8,000,350,30-- -- ----0,350,351 24-2
21-12-29 10,000,570,70-- -- ----0,570,575 23-1
21-12-29 12,001,021,10-- -- 0,751,291,021,022 29-4
21-12-29 14,00--1,61-- -- 1,251,78----0 --
21-12-295215,001,551,92-0,17 -8,9% --1,951,551,551 09:09
21-12-29 16,002,192,26-- -- 1,822,442,192,1910 29-4
21-12-29 18,003,203,03-- -- ----3,203,203 30-4
21-12-29 20,003,903,94-- -- 3,394,053,953,905 5-5
21-12-29 22,004,204,97-- -- 4,375,054,204,201 16-4
21-12-29 24,005,306,09-- -- 5,456,205,30--3 12-3
21-12-29 26,006,607,34-- -- 6,657,506,606,601 18-3
21-12-29 28,007,198,72-- -- ----7,197,0735 9-1
21-12-29 30,009,8010,17-- -- ----9,809,801 30-3
21-12-29 35,0012,2514,15-- -- ----12,2512,0870 13-1
21-12-29 40,0015,3018,52-- -- 17,7018,7015,3015,301 27-2
21-12-29 45,00--23,30-- -- 21,9523,60----0 --
21-12-29 50,0025,6028,12-- -- 27,2028,2025,6525,6020 17-4
21-12-29 60,00--38,02-- -- 37,2038,20----0 --
20-12-30 8,000,490,53-- -- ----0,490,491 20-3
20-12-30 10,000,850,87-- -- 0,401,000,850,854 5-5
20-12-30 14,001,741,91-0,17 -8,9% 1,402,051,751,744 09:07
20-12-30 16,002,302,60-- -- ----2,302,301 5-2
20-12-30 18,003,003,43-- -- --3,503,003,005 5-5
20-12-30 20,004,004,36-0,36 -8,3% 3,724,734,004,001 16:37
20-12-30 22,005,435,41+0,02 +0,4% 4,715,755,435,431 14:20
20-12-30 24,006,206,56-- -- ----6,206,201 24-3
20-12-30 26,006,707,81-- -- ----6,706,701 20-4
20-12-30 28,009,309,14-- -- 8,309,509,309,301 29-4
20-12-30 30,0010,6010,59-- -- 9,7010,9510,6010,601 29-4
20-12-30 35,0012,1514,49-- -- 13,5014,8512,1512,151 25-2
20-12-30 40,0016,9518,82-- -- ----16,9516,951 6-3
20-12-30 45,00--23,35-- -- --------0 --
20-12-30 50,0026,5028,13-- -- ----26,5026,501 6-2
20-12-30 60,00--37,97-- -- 36,9038,45----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?