Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,5223,29+0,23 +1,0% 23,6123,25974.25517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 1.777 (1.544 Calls, 233 Puts)
Totaal open interest bij opening 30.878 (14.633 Calls, 16.245 Puts)
Call / Put ratio 6,63
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--0,01-- -- --------0 --
15-05-26 15,00--0,02-- -- --------0 --
15-05-26 16,000,100,01-- -- ----0,100,1010 19-3
15-05-26 17,00--0,03-- -- --------0 --
15-05-26 18,000,070,07-- -- ----0,070,078 17-4
15-05-26 19,000,090,14-- -- ----0,090,08110 16-4
15-05-26 19,500,180,18-- -- ----0,180,185 24-4
15-05-26 20,000,200,24-0,04 -16,7% ----0,230,2011 17:18
15-05-26 20,500,290,33-0,04 -12,1% ----0,290,291 11:23
15-05-26 21,000,380,45-0,07 -15,6% ----0,390,383 13:20
15-05-26 21,500,500,59-0,09 -15,3% ----0,500,502 13:19
15-05-26 22,000,630,75-0,12 -16,0% ----0,730,636 17:05
15-05-26 22,500,920,97-0,05 -5,2% 0,03--0,920,903 12:04
15-05-26 23,001,051,23-0,18 -14,6% ----1,051,051 16:33
15-05-26 23,501,361,52-0,16 -10,5% ----1,491,367 17:06
15-05-26 24,001,751,87-0,12 -6,4% ----1,751,751 15:30
15-05-26 24,501,652,26-- -- ----1,651,553 22-4
15-05-26 25,002,622,67-- -- ----2,692,626 24-4
15-05-2612025,503,123,12-0,23 -7,4% ----3,123,121 09:22
15-05-26 26,003,493,59-- -- ----3,503,4930 24-4
15-05-26 26,502,804,07-- -- ----2,872,804 17-4
15-05-265527,003,044,55-0,26 -5,7% ----3,043,043 17-4
15-05-26 27,503,865,03-- -- ----3,863,861 17-3
15-05-26 28,004,205,51-- -- ----4,204,2050 17-4
15-05-26 28,503,016,03-- -- ----3,013,0140 24-2
15-05-26 29,00--6,53-- -- --------0 --
15-05-26 29,50--7,03-- -- --------0 --
15-05-26 30,007,357,55-0,20 -2,6% ----7,357,3510 15:31
15-05-26 32,00--9,51-- -- --------0 --
15-05-26 34,00--11,48-- -- --------0 --
15-05-26 36,00--13,49-- -- --------0 --
15-05-26 38,00--15,49-- -- --------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 --
19-06-26112,000,270,02+0,25 +1250,0% ----0,270,271 7-7
19-06-26 13,00--0,03-- -- --------0 --
19-06-26 14,000,090,04+0,05 +125,0% ----0,090,0915 31-12
19-06-26 15,000,090,05-- -- ----0,090,0925 27-3
19-06-26 16,000,220,07+0,15 +214,3% ----0,220,221 10-12
19-06-26 17,000,090,11-- -- ----0,090,096 24-4
19-06-26 18,000,110,17-- -- ----0,110,111 20-4
19-06-26 19,000,230,26-0,03 -11,5% ----0,230,231 11:03
19-06-26 19,500,340,32-- -- ----0,340,341 24-4
19-06-26 20,000,280,41-- -- ----0,280,2342 21-4
19-06-26 20,500,430,51-- -- ----0,430,4313 13-4
19-06-26 21,000,620,64-- -- ----0,650,6231 24-4
19-06-26 21,500,630,79-- -- ----0,630,61302 23-4
19-06-26 22,000,980,980,00 0,0% ----0,980,9776 10:13
19-06-26 22,501,101,20-- -- ----1,101,1029 24-4
19-06-2695323,001,341,45-0,16 -11,0% ----1,381,323 24-4
19-06-26 23,501,631,74-- -- ----1,671,6365 24-4
19-06-26 24,002,002,06-- -- ----2,002,001 24-4
19-06-26 24,501,962,42-- -- ----1,961,961 23-4
19-06-26 25,002,742,81-0,07 -2,5% ----2,742,734 14:13
19-06-26 25,502,023,23-- -- ----2,022,021 16-4
19-06-26 26,002,893,67-- -- ----2,892,8349 22-4
19-06-26 26,50--4,11-- -- --------0 --
19-06-26 27,003,814,59-- -- ----3,813,759 10-4
19-06-26 27,50--5,06-- -- --------0 --
19-06-26 28,004,115,55-- -- ----4,114,109 16-4
19-06-26 29,003,406,53-- -- ----3,403,401 24-2
19-06-26 30,006,267,53-- -- ----6,276,268 13-3
19-06-26 32,00--9,51-- -- --------0 --
19-06-26 34,00--11,48-- -- --------0 --
19-06-26 35,0012,4512,51-0,06 -0,5% ----12,4512,453 29-12
19-06-26 40,0015,9017,51-1,61 -9,2% ----15,9515,9030 4-11
19-06-26 45,00--22,49-- -- --------0 --
17-07-26 9,00------ -- ---------- --
17-07-26 10,00--0,01-- -- --------0 --
17-07-26 12,00--0,02-- -- --------0 --
17-07-26 14,00--0,05-- -- --------0 --
17-07-26 16,00--0,10-- -- --------0 --
17-07-26 17,000,110,16-- -- ----0,110,113 21-4
17-07-26 18,00--0,23-- -- --------0 --
17-07-26119,000,330,34-0,04 -11,8% ----0,330,333 15:04
17-07-26 20,000,290,52-- -- ----0,290,293 21-4
17-07-26 20,500,600,63-0,03 -4,8% ----0,600,603 13:51
17-07-26 21,00--0,77-- -- --------0 --
17-07-26 21,50--0,94-- -- --------0 --
17-07-26 22,001,051,13-0,08 -7,1% ----1,101,052 15:30
17-07-26 22,500,761,34-- -- ----0,760,762 21-4
17-07-263323,001,571,60-0,14 -8,8% ----1,571,5720 14:47
17-07-26 23,501,101,88-- -- ----1,101,103 21-4
17-07-26 24,001,392,20-- -- ----1,391,3910 21-4
17-07-26 24,502,452,55-- -- ----2,452,451 24-4
17-07-26 25,00--2,92-- -- --------0 --
17-07-26 25,50--3,33-- -- --------0 --
17-07-26 26,00--3,74-- -- --------0 --
17-07-26 26,50--4,18-- -- --------0 --
17-07-26 27,00--4,64-- -- --------0 --
17-07-26 27,50--5,10-- -- --------0 --
17-07-26 28,00--5,58-- -- --------0 --
17-07-26 29,00--6,53-- -- --------0 --
17-07-26 30,00--7,53-- -- --------0 --
17-07-26 32,00--9,53-- -- --------0 --
17-07-26 34,00--11,48-- -- --------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--0,02-- -- --------0 --
18-09-26 12,00--0,06-- -- --------0 --
18-09-26 14,00--0,11-- -- --------0 --
18-09-26 16,000,470,24-- -- ----0,470,471 23-3
18-09-26 17,000,260,32-- -- ----0,260,261 22-4
18-09-26 18,000,490,45-- -- ----0,490,4940 5-2
18-09-26 19,000,430,64-- -- ----0,430,431 15-4
18-09-26 20,000,600,87-- -- ----0,600,601 15-4
18-09-26 21,001,191,18-- -- ----1,191,195 24-4
18-09-26 22,001,541,57-0,03 -1,9% ----1,541,5420 14:47
18-09-26 23,001,602,04-- -- ----1,601,602 21-4
18-09-26 24,002,582,62-- -- ----2,582,582 24-4
18-09-26 25,003,233,27-0,04 -1,2% ----3,233,224 14:13
18-09-26 26,002,944,01-- -- ----2,942,941 16-4
18-09-26 27,003,404,84-- -- ----3,403,404 17-4
18-09-26 28,004,875,70-- -- ----4,874,8740 19-1
18-09-26 29,006,106,65-- -- ----6,106,101 23-4
18-09-26230,006,557,58-0,25 -3,3% ----6,556,551 21-4
18-09-26 32,00--9,53-- -- --------0 --
18-09-26 34,00--11,51-- -- --------0 --
18-09-26 35,0012,2512,51-0,26 -2,1% ----12,2512,251 8-12
18-09-26 40,0015,7817,48-1,70 -9,7% ----15,7815,781 10-11
18-09-26 45,00--22,48-- -- --------0 --
18-12-26 8,000,030,02-- -- ----0,030,035 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 12,000,150,12-- -- ----0,150,1510 23-3
18-12-26 14,000,210,22-- -- ----0,210,211 24-4
18-12-2647615,000,250,30-0,02 -6,7% ----0,250,2520 14-4
18-12-26 16,000,270,41-- -- ----0,270,276 18-2
18-12-26 17,000,500,54-- -- ----0,500,501 8-4
18-12-26 18,000,630,72-- -- ----0,630,613 23-4
18-12-26 19,000,770,95-- -- ----0,770,773 22-4
18-12-26 20,001,191,22-0,03 -2,5% ----1,191,191 11:27
18-12-26 21,001,251,56-- -- ----1,251,251 14-4
18-12-2612.44422,001,931,97-0,11 -5,6% ----1,971,932 24-4
18-12-26 23,002,072,45-- -- ----2,072,073 22-4
18-12-26 24,002,963,00-0,04 -1,3% 1,00--2,962,961 11:27
18-12-26 25,003,503,63-- -- ----3,503,501 24-4
18-12-26 26,003,344,34-- -- ----3,343,345 20-4
18-12-26 27,004,405,10-- -- ----4,404,401 22-4
18-12-26 28,006,215,91-- -- ----6,216,2115 20-3
18-12-26 29,005,506,79-- -- ----5,505,5050 6-3
18-12-2651630,006,957,70-0,25 -3,2% ----6,956,951 13-4
18-12-26 32,008,459,58-- -- ----8,458,453 12-3
18-12-26 34,00--11,53-- -- --------0 --
18-12-26 35,0010,7512,53-- -- ----10,7510,751 17-4
18-12-26 40,0016,1017,51-- -- ----16,1016,108 14-4
18-12-26 45,00--22,48-- -- --------0 --
18-12-26 50,0023,4027,51-- -- ----23,4023,4010 12-2
19-03-27 8,00--0,04-- -- --------0 --
19-03-27 9,00--0,07-- -- --------0 --
19-03-27 10,00--0,10-- -- --------0 --
19-03-27 12,00--0,19-- -- --------0 --
19-03-27 14,000,390,33-- -- ----0,390,3912 7-4
19-03-27 16,000,610,57-- -- ----0,610,611 1-4
19-03-27 17,000,560,75-- -- ----0,560,561 15-4
19-03-27 18,001,150,95-- -- --1,201,151,152 24-3
19-03-27 19,001,301,21-- -- ----1,301,3010 26-3
19-03-27 20,001,521,52-- -- ----1,521,5210 26-3
19-03-27 21,00--1,87-- -- --------0 --
19-03-27 22,002,192,30-- -- ----2,192,192 9-4
19-03-27123,002,932,77-0,11 -4,0% ----2,932,931 27-3
19-03-27 24,003,283,32-- -- ----3,283,281 24-4
19-03-27 25,003,293,94-- -- ----3,293,2910 21-4
19-03-27 26,004,814,60-- -- ----4,814,811 31-3
19-03-27 27,00--5,33-- -- --------0 --
19-03-27 28,00--6,11-- -- --------0 --
19-03-27 29,00--6,94-- -- --------0 --
19-03-27 30,007,757,82-- -- ----7,757,751 1-4
19-03-27 35,0012,4012,53-- -- ----12,4012,402 30-3
19-03-27540,0017,3017,45-0,27 -1,5% ----17,3017,255 30-3
18-06-27 10,00--0,16-- -- --------0 --
18-06-27 12,000,260,29-- -- ----0,260,261 8-4
18-06-27 14,000,360,50-- -- ----0,360,361 20-4
18-06-27 16,000,710,82-- -- ----0,710,715 10-4
18-06-27 18,001,131,29-- -- ----1,131,135 10-4
18-06-27 20,001,541,94-- -- ----1,541,542 20-4
18-06-27 22,002,732,80-- -- ----2,732,7315 24-4
18-06-27 24,003,733,87-0,14 -3,6% ----3,733,7350 16:01
18-06-27 26,004,015,14-- -- ----4,014,0120 17-4
18-06-27 28,004,736,63-- -- ----4,754,68127 19-2
18-06-27 30,008,208,21-- -- ----8,208,2045 24-4
18-06-27 35,00--12,67-- -- --------0 --
18-06-27 40,0016,6517,53-- -- ----16,6516,651 8-4
18-06-27 45,00--22,48-- -- --------0 --
18-06-272650,0026,2527,51-0,23 -0,8% ----26,2526,253 14-4
17-12-27 8,000,150,12-- -- ----0,150,151 24-3
17-12-27 10,000,290,24-- -- 0,09--0,290,291 24-3
17-12-27 12,000,390,44-- -- ----0,390,3950 8-4
17-12-27 14,000,700,72-0,02 -2,8% ----0,700,702 09:28
17-12-27 15,000,810,91-- -- ----0,810,811 12-3
17-12-27 16,001,051,12-- -- ----1,101,052 8-4
17-12-2722018,001,771,68-0,07 -4,2% ----1,771,771 31-3
17-12-27 20,002,102,38-- -- ----2,102,1015 14-4
17-12-27 22,003,043,27-- -- ----3,043,041 23-4
17-12-27 24,004,304,33-- -- ----4,334,306 24-4
17-12-27 25,004,014,95-- -- ----4,014,015 20-4
17-12-27 26,004,095,59-- -- ----4,094,0910 27-2
17-12-27 28,006,917,00-- -- ----6,916,9112 25-3
17-12-2743130,008,058,55-0,18 -2,1% ----8,058,0510 16-3
17-12-27 35,0010,0712,84-- -- ----10,0910,073 27-2
17-12-27 40,0017,2017,58-- -- ----17,2517,2013 25-3
17-12-27 45,00--22,50-- -- --------0 --
17-12-27 50,0029,5027,51+1,99 +7,2% ----29,5029,501 25-6
15-12-28 8,000,220,21+0,01 +4,8% ----0,220,221 30-10
15-12-28 10,000,370,41-- -- ----0,370,3721 12-3
15-12-28 12,00--0,70-- -- --------0 --
15-12-28 14,001,051,12-- -- ----1,051,051 13-4
15-12-289715,001,251,36-0,03 -2,2% ----1,251,253 12-3
15-12-28 16,001,481,65-- -- ----1,481,482 11-3
15-12-28 18,002,392,31-- -- ----2,392,391 30-3
15-12-28 20,003,253,11-- -- ----3,253,2520 27-3
15-12-28 22,003,704,06-- -- ----3,703,702 17-4
15-12-28 24,004,705,16-- -- ----4,704,7020 9-3
15-12-28 25,005,805,78-- -- ----5,805,8025 2-4
15-12-28 26,005,956,41-- -- ----5,955,951 18-3
15-12-28 28,007,907,76-- -- ----7,907,902 30-3
15-12-28 30,008,809,25-- -- ----8,808,8060 8-4
15-12-28 35,0012,5013,28-- -- ----12,5012,501 19-1
15-12-2823240,0017,1417,77-0,19 -1,1% ----17,1417,141 2-2
15-12-28 45,00--22,63-- -- --------0 --
15-12-28 50,0025,0027,58-- -- ----25,0024,9940 13-1
15-12-28 60,00--37,48-- -- --------0 --
21-12-29 8,000,350,33-- -- ----0,350,351 24-2
21-12-29 10,000,570,61-- -- ----0,570,575 23-1
21-12-29 12,001,001,000,00 0,0% ----1,001,0015 22-12
21-12-29 14,00--1,49-- -- --------0 --
21-12-29 15,001,531,77-- -- ----1,531,531 22-1
21-12-29 16,002,092,08+0,01 +0,5% ----2,092,091 31-12
21-12-29 18,002,102,81-- -- ----2,102,106 18-2
21-12-29 20,003,323,69-- -- ----3,323,253 21-4
21-12-29 22,004,204,66-- -- ----4,204,201 16-4
21-12-29 24,005,305,75-- -- ----5,30--3 12-3
21-12-29 26,006,606,98-- -- ----6,606,601 18-3
21-12-29 28,007,198,31-- -- ----7,197,0735 9-1
21-12-29 30,009,809,74-- -- ----9,809,801 30-3
21-12-29 35,0012,2513,68-- -- ----12,2512,0870 13-1
21-12-2945040,0015,3018,01-0,16 -0,9% ----15,3015,301 27-2
21-12-29 45,00--22,75-- -- --------0 --
21-12-2918250,0025,6027,48-0,28 -1,0% ----25,6525,6020 17-4
21-12-29 60,00--37,33-- -- --------0 --
20-12-30 8,000,490,46-- -- ----0,490,491 20-3
20-12-30 10,00--0,78-- -- --------0 --
20-12-30 14,001,781,76-- -- ----1,781,785 24-4
20-12-30 16,002,302,40-- -- ----2,302,301 5-2
20-12-30 18,002,943,20-- -- ----2,942,9410 20-4
20-12-30 20,003,774,10-- -- ----3,773,772 21-4
20-12-30 22,004,705,12-- -- ----4,704,7015 14-4
20-12-30 24,006,206,22-- -- ----6,206,201 24-3
20-12-30 26,006,707,45-- -- ----6,706,701 20-4
20-12-30 28,007,148,73-- -- ----7,147,141 10-2
20-12-30 30,008,7310,16-- -- ----8,738,731 2-3
20-12-30 35,0012,1513,97-- -- ----12,1512,151 25-2
20-12-30 40,0016,9518,23-- -- ----16,9516,951 6-3
20-12-30 45,00--22,71-- -- --------0 --
20-12-30 50,0026,5027,47-- -- ----26,5026,501 6-2
20-12-30 60,00--37,34-- -- --------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?