Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,5324,53-- -- 24,6923,673.188.19617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2025)
Totaal volume 18.450 (11.377 Calls, 7.073 Puts)
Totaal open interest bij opening 19.261 (7.063 Calls, 12.198 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 9,00--0,01-- -- --------0 --
21-11-25 10,00--0,01-- -- --------0 --
21-11-25 12,00--0,01-- -- --------0 --
21-11-25 14,00--0,01-- -- --------0 --
21-11-25 15,00--0,01-- -- --------0 --
21-11-25 16,00--0,01-- -- --------0 --
21-11-25 17,00--0,01-- -- --------0 --
21-11-2512118,000,030,030,00 0,0% ----0,030,032 09:48
21-11-256819,000,130,07-- -- ----0,130,134 30-9
21-11-252219,500,100,10-- -- ----0,100,1010 3-11
21-11-255120,000,030,14-0,11 -78,6% ----0,030,0324 11:47
21-11-259020,500,110,18-- -- ----0,110,1110 28-10
21-11-25 21,000,030,25-0,22 -88,0% ----0,090,03251 11:47
21-11-25 21,500,150,33-0,18 -54,5% ----0,150,092 4-11
21-11-25 22,000,070,45-0,38 -84,4% ----0,200,06155 16:51
21-11-25 22,500,120,59-0,47 -79,7% ----0,300,1254 14:26
21-11-25 23,000,150,77-0,62 -80,5% ----0,390,15116 16:07
21-11-25 23,500,260,99-0,73 -73,7% ----0,620,26226 15:47
21-11-25 24,000,431,23-0,80 -65,0% ----0,830,39155 16:36
21-11-25 24,500,581,51-0,93 -61,6% ----1,050,6688 17:24
21-11-25 25,001,011,84-0,83 -45,1% ----1,520,9033 15:40
21-11-25 25,501,342,21-0,87 -39,4% ----1,341,3410 15:40
21-11-25 26,001,592,60-1,01 -38,8% ----1,591,591 12:08
21-11-25 26,50--3,02-- -- --------0 --
21-11-25 27,002,663,46-0,80 -23,1% ----2,662,661 16:23
21-11-25 27,50--3,92-- -- --------0 --
21-11-25 28,00--4,39-- -- --------0 --
21-11-25 29,00--5,34-- -- --------0 --
21-11-25 30,00--6,31-- -- --------0 --
21-11-25 32,00--8,29-- -- --------0 --
21-11-25 34,00--10,29-- -- --------0 --
19-12-25 5,00--0,01-- -- --------0 --
19-12-25 6,00--0,01-- -- --------0 --
19-12-25 7,00--0,01-- -- --------0 --
19-12-25288,000,020,01-- -- ----0,020,022 3-2
19-12-25 9,00--0,01-- -- --------0 --
19-12-2525810,000,010,02-- -- ----0,010,0139 1-8
19-12-256.13312,000,080,01-- -- ----0,080,081 7-7
19-12-25 13,00--0,01-- -- --------0 --
19-12-2511414,000,030,01-- -- ----0,030,037 18-8
19-12-2514715,000,090,01-- -- ----0,090,091 29-7
19-12-255.16416,000,050,02-- -- ----0,050,052 10-9
19-12-25 17,000,080,05-- -- ----0,080,081 29-9
19-12-25 18,000,020,08-0,06 -75,0% ----0,020,022 09:54
19-12-25 19,000,120,13-- -- ----0,120,121 3-11
19-12-25 19,500,180,17-- -- ----0,180,185 3-11
19-12-25 20,000,070,22-0,15 -68,2% ----0,080,07153 16:45
19-12-25 20,500,100,28-0,18 -64,3% ----0,100,105 11:25
19-12-25 21,000,120,36-0,24 -66,7% ----0,150,1268 16:24
19-12-25 21,500,460,46-- -- ----0,460,4611 3-11
19-12-25 22,000,190,58-0,39 -67,2% ----0,330,18855 16:53
19-12-25 22,500,410,73-0,32 -43,8% ----0,410,411 10:25
19-12-25 23,000,340,91-0,57 -62,6% ----0,580,34108 16:04
19-12-25 23,500,531,12-0,59 -52,7% ----0,740,5346 12:07
19-12-25 24,000,621,36-0,74 -54,4% ----1,010,6295 15:31
19-12-25 24,500,891,64-0,75 -45,7% ----1,290,8928 15:32
19-12-25 25,001,191,96-0,77 -39,3% ----1,551,1922 14:04
19-12-25 25,501,422,30-- -- ----1,421,4220 24-10
19-12-25 26,001,742,68-0,94 -35,1% ----1,741,742 15:31
19-12-25 26,503,583,09-- -- ----3,582,254 28-10
19-12-25 27,002,573,51-0,94 -26,8% ----2,572,573 12:37
19-12-25 27,50--3,95-- -- --------0 --
19-12-25 28,004,174,41-- -- ----4,174,1710 29-10
19-12-25 29,00--5,34-- -- --------0 --
19-12-25 30,005,556,30-- -- ----5,555,5599 22-10
19-12-25 32,00--8,29-- -- --------0 --
19-12-25 34,00--10,29-- -- --------0 --
19-12-25 35,0011,9911,29-- -- ----11,9911,9920 11-8
19-12-25 40,0016,0016,29-- -- ----16,0016,001 16-10
19-12-25 45,0025,2221,29-- -- ----25,2225,221 4-4
19-12-25 50,0030,4026,29-- -- --------4 15-5
19-12-25 60,0039,7536,29-- -- ----39,8539,755 30-5
19-12-25 80,0059,1356,29-- -- --------0 3-7
16-01-26 9,00------ -- ---------- --
16-01-26 10,00--0,01-- -- --------0 --
16-01-26 12,00--0,01-- -- --------0 --
16-01-26 14,00--0,01-- -- --------0 --
16-01-26 16,00--0,01-- -- --------0 --
16-01-26 17,00--0,03-- -- --------0 --
16-01-26 18,00--0,08-- -- --------0 --
16-01-26 19,00--0,15-- -- --------0 --
16-01-26 20,000,280,27-- -- ----0,280,2820 3-11
16-01-26 20,50--0,34-- -- --------0 --
16-01-26 21,000,220,43-0,21 -48,8% ----0,220,221 11:20
16-01-26 21,500,500,53-- -- ----0,500,501 31-10
16-01-26 22,000,680,66-- -- ----0,680,6820 3-11
16-01-26 22,500,870,82-- -- ----0,970,8710 28-10
16-01-26 23,000,981,00-- -- ----0,990,9813 30-10
16-01-26 23,501,301,21-- -- ----1,301,301 3-11
16-01-26 24,000,901,45-- -- ----0,900,904 22-10
16-01-26 24,501,731,74-- -- ----1,741,7313 30-10
16-01-26 25,001,282,05-0,77 -37,6% ----1,281,285 12:03
16-01-26 25,50--2,38-- -- --------0 --
16-01-26 26,00--2,76-- -- --------0 --
16-01-26 26,50--3,15-- -- --------0 --
16-01-26 27,00--3,55-- -- --------0 --
16-01-26 27,50--3,99-- -- --------0 --
16-01-26 28,00--4,43-- -- --------0 --
16-01-26 29,004,305,36-- -- ----4,304,306 23-10
16-01-26 30,00--6,31-- -- --------0 --
16-01-26 32,00--8,29-- -- --------0 --
16-01-26 34,00--10,29-- -- --------0 --
20-03-26 5,00--0,01-- -- --------0 --
20-03-26 6,00--0,01-- -- --------0 --
20-03-26 7,00--0,01-- -- --------0 --
20-03-26 8,00--0,01-- -- --------0 --
20-03-26 9,00--0,01-- -- --------0 --
20-03-26210,000,010,010,00 0,0% ----0,010,011 4-11
20-03-26 12,000,030,03-- -- ----0,030,031 22-9
20-03-26 13,00--0,04-- -- --------0 --
20-03-26 14,000,100,07-- -- ----0,100,101 31-7
20-03-26 15,000,090,09-- -- ----0,090,091 6-10
20-03-26 16,000,080,14-0,06 -42,9% ----0,080,082 16:36
20-03-26 17,000,200,20-- -- ----0,200,201 3-11
20-03-26 18,000,180,28-0,10 -35,7% ----0,210,184 16:36
20-03-26 19,000,320,40-- -- ----0,320,321 28-10
20-03-26 20,000,320,56-0,24 -42,9% ----0,330,322 16:34
20-03-26 21,000,470,79-0,32 -40,5% ----0,470,4720 17:05
20-03-26 22,000,701,09-- -- ----0,700,701 28-10
20-03-26 23,001,501,47-- -- ----1,501,5010 29-10
20-03-26 24,001,831,93-- -- ----2,001,8323 29-10
20-03-26 25,002,802,49-- -- ----2,801,80268 28-10
20-03-26 26,002,403,15-- -- ----2,402,402 24-10
20-03-26 27,004,003,88-- -- ----4,404,002 28-10
20-03-26 28,003,884,69-- -- ----3,903,886 22-10
20-03-26 29,00--5,57-- -- --------0 --
20-03-26 30,006,356,46-- -- ----6,606,353 29-10
20-03-26 35,0011,0011,30-- -- ----11,0011,003 11-9
20-03-26 40,00--16,29-- -- --------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--0,02-- -- --------0 --
19-06-26 10,00--0,04-- -- --------0 --
19-06-26 12,000,270,08-- -- ----0,270,271 7-7
19-06-26 13,00--0,12-- -- --------0 --
19-06-26 14,000,140,17-- -- ----0,140,143 21-10
19-06-26 15,000,280,24-- -- ----0,280,286 29-8
19-06-26 16,000,380,32-- -- ----0,380,3840 28-10
19-06-26 17,000,400,43-- -- ----0,400,401 30-10
19-06-26 18,000,710,58-- -- ----0,710,7030 28-10
19-06-26 19,000,940,78-- -- ----0,940,941 2-9
19-06-26 20,000,751,02-0,27 -26,5% ----0,860,7517 16:46
19-06-26 21,001,141,33-0,19 -14,3% ----1,141,141 09:37
19-06-26 22,001,651,70-- -- ----1,701,653 29-10
19-06-26 23,001,652,15-0,50 -23,3% ----1,831,654 17:29
19-06-26 24,002,102,67-0,57 -21,3% ----2,452,1032 17:20
19-06-26 25,003,203,26-- -- ----3,203,201 29-10
19-06-26 26,003,653,93-0,28 -7,1% ----3,653,651 09:22
19-06-26 27,00--4,65-- -- --------0 --
19-06-26 28,005,155,42-0,27 -5,0% ----5,155,151 09:13
19-06-26 29,00--6,22-- -- --------0 --
19-06-26 30,006,857,09-- -- ----6,856,851 15-9
19-06-26 35,0012,3211,74-- -- ----12,3212,3226 11-8
19-06-26 40,0015,9016,58-0,68 -4,1% ----15,9515,9030 17:15
18-09-26 8,00--0,01-- -- --------0 --
18-09-26 9,00--0,03-- -- --------0 --
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,11-- -- --------0 --
18-09-26 14,00--0,23-- -- --------0 --
18-09-26 16,000,410,44-- -- ----0,410,411 30-10
18-09-26 17,000,530,60-- -- ----0,530,53100 6-10
18-09-26 18,000,750,79-- -- ----0,750,752 23-9
18-09-26 19,000,851,00-0,15 -15,0% ----0,850,8520 11:25
18-09-26 20,001,121,28-- -- ----1,121,124 9-10
18-09-26 21,00--1,61-- -- --------0 --
18-09-26 22,002,002,00-- -- ----2,002,0030 30-10
18-09-26 23,002,302,46-- -- ----2,302,301 16-10
18-09-26 24,003,002,97-- -- ----3,003,001 31-10
18-09-26 25,003,603,53-- -- ----3,603,602 3-11
18-09-26 26,003,994,18-- -- ----3,993,991 7-10
18-09-26 27,004,474,88-- -- ----4,474,474 9-10
18-09-26 28,00--5,63-- -- --------0 --
18-09-26 29,006,306,43-- -- ----6,306,301 29-10
18-09-26 30,00--7,27-- -- --------0 --
18-09-26 35,00--11,81-- -- --------0 --
18-09-26 40,00--16,63-- -- --------0 --
18-12-26 8,000,080,03-- -- ----0,080,089 8-7
18-12-26 10,000,060,09-0,03 -33,3% ----0,100,068 14:06
18-12-26 12,000,170,18-- -- ----0,170,171 10-10
18-12-26 14,000,360,33-- -- ----0,360,365 8-9
18-12-26 15,000,400,44-- -- ----0,420,407 6-10
18-12-26 16,000,470,57-0,10 -17,5% ----0,470,474 14:06
18-12-26 18,000,850,96-- -- ----0,850,855 9-10
18-12-26 20,001,261,52-- -- ----1,261,261 23-10
18-12-26 22,002,272,270,00 0,0% ----2,272,274.000 17:03
18-12-26 24,002,763,26-0,50 -15,3% ----3,092,74373 15:31
18-12-26 25,003,303,85-0,55 -14,3% ----3,403,303 14:27
18-12-26 26,004,444,47-- -- ----4,454,4426 3-11
18-12-26 28,005,755,88-0,13 -2,2% ----5,805,754 4-11
18-12-26 30,007,457,47-- -- ----7,457,452 31-10
18-12-26 35,0011,6311,89-- -- ----11,6311,631 15-10
18-12-26 40,0016,3316,66-- -- ----16,3316,3310 19-9
18-12-26 50,0026,5026,46-- -- ----26,5026,5050 30-10
18-06-27 10,00--0,15-- -- --------0 --
18-06-27 12,000,280,30-0,02 -6,7% ----0,280,281 4-11
18-06-27 14,00--0,54-- -- --------0 --
18-06-27 16,000,820,90-- -- ----0,820,82100 7-10
18-06-27 18,001,591,40-- -- ----1,591,595 25-9
18-06-27 20,002,152,06-- -- ----2,152,151 19-8
18-06-27 22,002,922,91-- -- ----2,922,9230 28-10
18-06-27 24,004,053,94-- -- ----4,054,053 28-10
18-06-27 26,004,565,16-- -- ----4,564,5610 24-10
18-06-27 28,00--6,51-- -- --------0 --
18-06-27 30,008,018,00-- -- ----8,018,015 8-9
18-06-27 35,00--12,22-- -- --------0 --
18-06-27 40,0016,8016,86-- -- ----16,8016,802 2-9
17-12-27 8,000,100,10-- -- ----0,100,101 17-10
17-12-27 10,000,260,23-- -- ----0,260,261 28-10
17-12-27 12,000,390,44-- -- ----0,390,395 10-9
17-12-27 14,000,650,74-- -- ----0,650,652 22-10
17-12-27 15,000,970,94-- -- ----0,970,973 31-10
17-12-27 16,001,201,16-- -- ----1,201,203 31-10
17-12-27 18,001,691,72-- -- ----1,691,691 2-10
17-12-27 20,002,202,43-0,23 -9,5% ----2,202,2020 11:57
17-12-27 22,003,243,31-- -- ----3,243,2414 29-10
17-12-27 24,003,944,36-0,42 -9,6% ----3,943,9410 12:16
17-12-27 25,005,004,94-- -- ----5,005,001 28-10
17-12-27 26,005,635,56-- -- ----5,635,592 28-10
17-12-27 28,006,906,91-- -- ----6,906,901 28-10
17-12-27 30,008,008,41-0,41 -4,9% ----8,008,001 11:39
17-12-27 35,0012,7012,47-- -- ----12,7012,708 14-10
17-12-27 40,0016,5516,99-- -- ----16,5516,454 8-10
17-12-27 50,0029,5026,56-- -- ----29,5029,501 25-6
15-12-28 8,000,220,23-- -- ----0,220,221 30-10
15-12-28 10,000,460,42-- -- ----0,460,461 3-9
15-12-28 12,00--0,73-- -- --------0 --
15-12-28 14,001,121,15-- -- ----1,121,121 30-10
15-12-28 15,001,121,40-- -- ----1,121,124 24-10
15-12-28 16,001,361,68-- -- ----1,361,364 24-10
15-12-28 18,002,242,34-- -- ----2,242,242 13-10
15-12-28 20,003,153,15-- -- ----3,153,151 30-10
15-12-28 22,003,654,09-- -- ----3,653,653 24-10
15-12-28 24,004,645,14-- -- ----4,644,643 24-10
15-12-28 25,005,705,74-- -- ----5,705,7010 31-10
15-12-28 26,006,366,34-- -- ----6,366,332 28-10
15-12-28 28,007,607,66-- -- ----7,607,601 28-10
15-12-28 30,009,059,06-- -- ----9,059,051 30-10
15-12-28 35,0012,8512,98-- -- ----12,8512,853 15-10
15-12-28 40,0017,4017,32-- -- ----18,0017,2515 8-9
15-12-28 50,0026,9526,59-- -- ----26,9526,703 31-7
21-12-29 8,000,460,35-- -- ----0,460,461 17-7
21-12-29 10,000,610,64-- -- ----0,610,502 12-9
21-12-29 12,00--1,03-- -- --------0 --
21-12-29 14,00--1,52-- -- --------0 --
21-12-29 15,001,691,80-- -- ----1,691,691 22-10
21-12-29 16,002,252,12-- -- ----2,252,258 14-10
21-12-29 18,002,932,84-- -- ----2,932,935 28-10
21-12-29 20,003,713,70-- -- ----3,713,711 30-10
21-12-29 22,004,654,66-- -- ----4,654,6513 28-10
21-12-29 24,005,355,75-0,40 -7,0% ----5,355,352 14:23
21-12-29 26,006,256,92-- -- ----6,256,255 23-10
21-12-29 28,007,758,26-- -- ----7,757,754 10-10
21-12-29 30,009,659,66-- -- ----9,659,651 31-10
21-12-29 35,00--13,43-- -- --------0 --
21-12-29 40,0018,0017,65-- -- ----18,0018,006 28-10
21-12-29 50,0027,0026,63-- -- ----27,0027,001 2-10
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?