Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,7322,73-- -- 22,9122,422.034.18317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 2.752 (2.427 Calls, 325 Puts)
Totaal open interest bij opening 37.450 (26.059 Calls, 11.391 Puts)
Call / Put ratio 7,47
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 --
19-06-26112,000,27---- -- --------0 7-7
19-06-26 13,00--0,01-- -- --------0 --
19-06-261.06814,000,01---- -- --------0 20-5
19-06-2633215,000,09---- -- --------0 27-3
19-06-2667916,000,11---- -- --------0 30-4
19-06-2619017,000,15---- -- --------0 4-5
19-06-2645118,000,06---- -- --------0 12-5
19-06-26 18,50------ -- --------0 --
19-06-2626419,000,02---- -- --------0 25-5
19-06-26 19,500,02---- -- --------0 29-5
19-06-26 20,000,06---- -- 0,02------0 4-6
19-06-26 20,500,09---- -- --------0 2-6
19-06-26 21,000,07---- -- ----0,070,0730 5-6
19-06-26 21,20------ -- --------0 --
19-06-26 21,40------ -- --------0 --
19-06-26 21,500,10---- -- ----0,140,1011 5-6
19-06-26 21,60------ -- --------0 --
19-06-26 21,80------ -- --------0 --
19-06-26 22,000,21---- -- 0,10--0,210,1959 5-6
19-06-26 22,20------ -- --------0 --
19-06-26 22,40------ -- --------0 --
19-06-26 22,500,35---- -- 0,22--0,400,3523 5-6
19-06-26 22,60------ -- --------0 --
19-06-26 22,80------ -- --------0 --
19-06-26 23,000,65---- -- 0,10--0,680,5435 5-6
19-06-26 23,20------ -- --------0 --
19-06-26 23,40------ -- --------0 --
19-06-26 23,500,90---- -- ----0,900,901 5-6
19-06-26 23,60------ -- ---------- --
19-06-26 23,80------ -- ---------- --
19-06-26 24,001,37---- -- ----1,371,371 5-6
19-06-26 24,502,51---- -- --------0 3-6
19-06-26 25,002,19---- -- ----2,192,191 5-6
19-06-26 25,503,60---- -- --------0 12-5
19-06-26 26,003,57---- -- --------0 1-6
19-06-26 26,504,56---- -- --------0 5-5
19-06-26 27,005,10---- -- --------0 5-5
19-06-26 27,50------ -- --------0 --
19-06-26 28,004,61---- -- --------0 21-5
19-06-26 29,005,20---- -- --------0 25-5
19-06-26 30,008,10---- -- --------0 5-5
19-06-26 32,00------ -- --------0 --
19-06-26 34,00------ -- --------0 --
19-06-26 35,0012,96---- -- --------0 12-5
19-06-26 40,0015,90---- -- --------0 4-11
19-06-26 45,00------ -- --------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--0,01-- -- --------0 --
17-07-26 15,00--0,01-- -- --------0 --
17-07-26116,000,16---- -- --------0 29-4
17-07-26 17,000,21---- -- --------0 29-4
17-07-26 18,000,07---- -- --------0 19-5
17-07-26 18,50------ -- --------0 --
17-07-266219,000,13---- -- --------0 3-6
17-07-26 19,500,15---- -- --------0 2-6
17-07-26 20,000,26---- -- --------0 3-6
17-07-26 20,500,16---- -- 0,08--0,170,1635 5-6
17-07-2611621,000,42---- -- ----0,420,421 5-6
17-07-26 21,500,63---- -- --------0 3-6
17-07-26 22,000,53---- -- ----0,530,5320 5-6
17-07-26 22,500,70---- -- ----0,700,702 5-6
17-07-26 23,000,92---- -- ----0,970,9031 5-6
17-07-26 23,501,70---- -- --------0 2-6
17-07-26 24,001,54---- -- ----1,541,541 5-6
17-07-26 24,502,69---- -- --------0 3-6
17-07-26 25,003,04---- -- --------0 2-6
17-07-26 25,503,52---- -- --------0 12-5
17-07-26 26,002,65---- -- --------0 22-5
17-07-26 26,503,67---- -- ----3,673,674 5-6
17-07-26 27,00------ -- --------0 --
17-07-26 27,50------ -- --------0 --
17-07-26 28,005,95---- -- --------0 4-6
17-07-26 29,00------ -- --------0 --
17-07-26 30,00------ -- --------0 --
17-07-26 32,00------ -- --------0 --
17-07-26 34,00------ -- --------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 --
21-08-26 15,00------ -- --------0 --
21-08-26 16,000,09---- -- --------0 20-5
21-08-26 17,000,13---- -- --------0 2-6
21-08-26 18,000,19---- -- --------0 2-6
21-08-26 18,500,25---- -- --------0 2-6
21-08-26 19,000,24---- -- ----0,240,245 5-6
21-08-26 19,500,42---- -- --------0 2-6
21-08-26 20,000,57---- -- --------0 3-6
21-08-26 20,500,46---- -- --------0 21-5
21-08-26 21,000,85---- -- --------0 3-6
21-08-2611121,500,91---- -- --1,12----0 4-6
21-08-26 22,001,33---- -- --------0 3-6
21-08-26 22,501,42---- -- --------0 2-6
21-08-26 23,001,72---- -- --------0 4-6
21-08-26 23,501,60---- -- ----1,601,602 5-6
21-08-26 24,002,35---- -- --------0 4-6
21-08-26 24,502,21---- -- ----2,212,211 5-6
21-08-26 25,003,22---- -- --------0 2-6
21-08-26 25,502,90---- -- --------0 29-5
21-08-26 26,00------ -- --------0 --
21-08-26 26,50------ -- --------0 --
21-08-26 27,00------ -- --------0 --
21-08-26 28,004,46---- -- --------0 26-5
21-08-26 29,00------ -- --------0 --
21-08-26 30,00------ -- --------0 --
21-08-26 32,00------ -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,01---- -- --------0 10-11
18-09-2619,000,03---- -- --------0 4-12
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00------ -- --------0 --
18-09-26 14,000,15---- -- --------0 4-5
18-09-26 16,000,18---- -- --------0 12-5
18-09-2665717,000,17---- -- --------0 3-6
18-09-266718,000,31---- -- --------0 3-6
18-09-26 19,000,26---- -- --------0 26-5
18-09-26 20,000,50---- -- --4,000,510,484 5-6
18-09-26 21,000,92---- -- --------0 4-6
18-09-26 22,001,22---- -- --------0 4-6
18-09-26 23,001,72---- -- --------0 4-6
18-09-26 24,002,66---- -- --------0 3-6
18-09-26 25,003,09---- -- --------0 4-6
18-09-26 26,002,70---- -- --------0 25-5
18-09-26 27,003,85---- -- --------0 21-5
18-09-26 28,004,38---- -- --------0 25-5
18-09-26 29,007,10---- -- --------0 14-5
18-09-26 30,007,60---- -- --------0 18-5
18-09-26 32,00------ -- --------0 --
18-09-26 34,00------ -- --------0 --
18-09-26 35,0012,25---- -- --------0 8-12
18-09-26 40,0015,78---- -- --------0 10-11
18-09-26 45,00------ -- --------0 --
18-12-26 7,00--0,01-- -- --------0 --
18-12-261298,000,03---- -- --------0 29-1
18-12-26 9,00------ -- --------0 --
18-12-26 10,000,05---- -- --------0 16-4
18-12-26 12,000,15---- -- --------0 4-5
18-12-269614,000,16---- -- --------0 3-6
18-12-26 15,000,37---- -- --------0 30-4
18-12-26 16,000,52---- -- --------0 29-4
18-12-268917,000,33---- -- ----0,330,332 5-6
18-12-26 18,000,55---- -- --------0 4-6
18-12-26 19,000,77---- -- --------0 2-6
18-12-266.26820,001,05---- -- --------0 3-6
18-12-26 21,001,40---- -- --------0 2-6
18-12-26 22,001,56---- -- ----1,561,561 5-6
18-12-26 23,002,00---- -- ----2,062,0013 5-6
18-12-26 24,003,06---- -- 1,00------0 3-6
18-12-26 25,003,05---- -- ----3,193,054 5-6
18-12-26 26,004,11---- -- --------0 1-6
18-12-26 27,003,87---- -- --------0 25-5
18-12-26 28,006,10---- -- --------0 4-6
18-12-26 29,006,45---- -- --------0 7-5
18-12-26 30,007,77---- -- --------0 18-5
18-12-26 32,008,45---- -- --------0 12-3
18-12-26 34,00------ -- --------0 --
18-12-26 35,0011,45---- -- --------0 25-5
18-12-26 40,0016,10---- -- --------0 14-4
18-12-26 45,00------ -- --------0 --
18-12-26 50,0027,50---- -- --------0 1-6
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00--0,02-- -- --------0 --
19-03-27 9,00------ -- --------0 --
19-03-27 10,00------ -- --------0 --
19-03-27 12,00------ -- --------0 --
19-03-27 14,000,19---- -- --------0 26-5
19-03-27 16,000,43---- -- --------0 1-6
19-03-27 17,000,80---- -- --------0 29-4
19-03-27 18,000,59---- -- --------0 4-6
19-03-27 19,000,97---- -- --------0 20-5
19-03-27 20,001,34---- -- --------0 2-6
19-03-27 21,001,80---- -- --------0 3-6
19-03-27 22,001,87---- -- ----1,871,871 5-6
19-03-27 23,002,68---- -- --------0 4-6
19-03-27 24,003,11---- -- --------0 4-6
19-03-27 25,002,94---- -- --------0 25-5
19-03-27 26,004,00---- -- --------0 29-5
19-03-27 27,005,50---- -- --------0 14-5
19-03-27 28,005,10---- -- --------0 26-5
19-03-27 29,00------ -- --------0 --
19-03-27 30,007,75---- -- --------0 1-4
19-03-27 35,0012,40---- -- --------0 30-3
19-03-27 40,0017,95---- -- --------0 4-6
18-06-27 10,000,10---- -- --------0 21-5
18-06-27 12,000,29---- -- --------0 29-4
18-06-27 14,000,36---- -- --------0 20-4
18-06-27 16,000,78---- -- --------0 13-5
18-06-27 18,001,18---- -- --------0 4-6
18-06-27 20,001,62---- -- ----1,711,622 5-6
18-06-27 22,002,70---- -- --------0 4-6
18-06-2766824,003,63---- -- ----3,633,6312 5-6
18-06-27 26,004,97---- -- --------0 1-6
18-06-27 28,006,55---- -- --------0 11-5
18-06-27 30,008,65---- -- --------0 5-5
18-06-27 35,00------ -- --------0 --
18-06-27 40,0016,65---- -- --------0 8-4
18-06-27 45,00------ -- --------0 --
18-06-27 50,0028,00---- -- --------0 14-5
17-12-27 8,000,15---- -- --------0 24-3
17-12-27 10,000,25---- -- 0,09------0 13-5
17-12-27 12,000,39---- -- --------0 8-4
17-12-27 14,000,68---- -- --------0 7-5
17-12-27 15,000,85---- -- --------0 28-4
17-12-27 16,000,97---- -- --------0 2-6
17-12-27 18,001,66---- -- --------0 3-6
17-12-27 20,002,10---- -- ----2,102,109 5-6
17-12-27 22,003,25---- -- --------0 3-6
17-12-27 24,004,11---- -- --------0 1-6
17-12-27 25,004,60---- -- ----4,604,601 5-6
17-12-27 26,005,65---- -- --------0 2-6
17-12-27 28,006,65---- -- ----6,706,653 5-6
17-12-27 30,008,25---- -- ----8,258,202 5-6
17-12-27 35,0013,10---- -- --------0 14-5
17-12-27 40,0017,20---- -- --------0 25-3
17-12-27 45,00------ -- --------0 --
17-12-27 50,0028,00---- -- --------0 14-5
15-12-28 8,000,22---- -- --------0 30-10
15-12-28 10,000,44---- -- ----0,470,443 5-6
15-12-28 12,00------ -- --------0 --
15-12-283314,001,11---- -- --------0 29-4
15-12-28 15,001,25---- -- --------0 7-5
15-12-28 16,001,48---- -- --------0 29-5
15-12-28 18,002,39---- -- --------0 30-3
15-12-28 20,003,10---- -- --------0 3-6
15-12-28 22,003,84---- -- ----3,853,843 5-6
15-12-28 24,004,79---- -- --------0 29-5
15-12-28 25,005,65---- -- --------0 1-6
15-12-28 26,006,40---- -- --------0 18-5
15-12-28 28,007,20---- -- --------0 26-5
15-12-28 30,008,80---- -- --------0 8-4
15-12-28 35,0012,50---- -- --------0 19-1
15-12-28 40,0017,14---- -- --------0 2-2
15-12-28 45,00------ -- --------0 --
15-12-28 50,0025,00---- -- --------0 13-1
15-12-28 60,00------ -- --------0 --
21-12-29 8,000,35---- -- --------0 24-2
21-12-29 10,000,57---- -- --------0 23-1
21-12-29 12,001,02---- -- --------0 29-4
21-12-29 14,00------ -- --------0 --
21-12-29 15,001,55---- -- --------0 6-5
21-12-29 16,002,19---- -- --------0 29-4
21-12-29 18,003,20---- -- --------0 30-4
21-12-29 20,003,90---- -- --------0 5-5
21-12-297022,004,35---- -- --------0 21-5
21-12-29 24,005,80---- -- --------0 4-6
21-12-29 26,006,60---- -- --------0 18-3
21-12-29 28,007,19---- -- --------0 9-1
21-12-29 30,009,80---- -- --------0 30-3
21-12-29 35,0013,30---- -- --------0 29-5
21-12-29 40,0016,80---- -- --------0 26-5
21-12-29 45,00------ -- --------0 --
21-12-29 50,0025,60---- -- --------0 17-4
21-12-29 60,00------ -- --------0 --
20-12-30 8,000,49---- -- --------0 20-3
20-12-30 10,000,85---- -- --------0 4-6
20-12-30 14,001,78---- -- --------0 13-5
20-12-30 16,002,55---- -- --------0 14-5
20-12-30 18,003,33---- -- --------0 3-6
20-12-30 20,004,27---- -- --------0 3-6
20-12-30 22,005,20---- -- --------0 2-6
20-12-303724,005,60---- -- --------0 26-5
20-12-30 26,007,23---- -- ----7,237,232 5-6
20-12-30128,009,00---- -- --------0 15-5
20-12-30 30,009,90---- -- --------0 20-5
20-12-30 35,0012,60---- -- --------0 25-5
20-12-30 40,0018,60---- -- --------0 12-5
20-12-30 45,00------ -- --------0 --
20-12-30 50,0028,00---- -- --------0 14-5
20-12-30 60,00------ -- --------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?