Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 23,5123,73-0,22 -0,9% 23,6323,30466.11216:27

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-8-2026)
Totaal volume 4.114 (3.505 Calls, 609 Puts)
Totaal open interest bij opening 23.312 (13.849 Calls, 9.463 Puts)
Call / Put ratio 5,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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--0,01-- -- --------0 --
21-08-26 15,00--0,01-- -- --------0 --
21-08-26216,000,090,01-- -- ----0,090,092 20-5
21-08-26217,000,130,01-- -- --------1 16-7
21-08-2664618,000,040,01-- -- ----0,040,041 28-7
21-08-264618,500,070,01-- -- ----0,070,0720 28-7
21-08-267319,000,040,01-- -- ----0,040,043 29-7
21-08-2619919,500,040,01-- -- --------1 4-8
21-08-262.17920,000,010,010,00 0,0% ----0,010,011 12-8
21-08-2621320,500,020,01+0,01 +100,0% ----0,020,021 12-8
21-08-2652021,000,010,02-0,01 -50,0% ----0,010,013 19-8
21-08-2640421,500,010,01-- -- ----0,010,011 19-8
21-08-26 21,60--0,01-- -- --------0 --
21-08-26 21,80--0,01-- -- --------0 --
21-08-261.27022,000,010,010,00 0,0% ----0,010,012 20-8
21-08-26 22,20--0,01-- -- --------0 --
21-08-26 22,400,090,01-- -- ----0,090,091 12-8
21-08-26 22,500,050,02-- -- ----0,050,0560 18-8
21-08-26 22,60--0,02-- -- --------0 --
21-08-26 22,800,070,03-- -- ----0,070,0710 17-8
21-08-26 23,000,010,04-0,03 -75,0% 0,01--0,010,014 20-8
21-08-26 23,200,090,07-- -- ----0,090,093 19-8
21-08-26 23,400,070,12-0,05 -41,7% ----0,070,072 20-8
21-08-2622623,500,060,15-0,10 -66,7% 0,03--0,100,0641 20-8
21-08-26 23,600,120,19-0,07 -36,8% ----0,120,0842 20-8
21-08-26 23,800,380,31-- -- ----0,380,384 19-8
21-08-26 24,000,360,46-0,10 -21,7% ----0,360,2915 20-8
21-08-26 24,200,730,64-- -- ----0,730,733 13-8
21-08-26 24,40--0,82-- -- --------0 --
21-08-26 24,500,780,92-0,14 -15,2% ----0,780,7422 20-8
21-08-26 24,600,681,02-- -- ----0,690,684 14-8
21-08-26 24,80--1,22-- -- --------0 --
21-08-2616725,001,261,41-0,14 -9,9% ----1,311,2619 20-8
21-08-26 25,502,051,92-- -- ----2,052,052 13-8
21-08-26 26,003,402,42-- -- ----3,403,4010 29-7
21-08-26 26,50--2,91-- -- --------0 --
21-08-26 27,00--3,41-- -- --------0 --
21-08-26 27,50--3,91-- -- --------0 --
21-08-26 28,004,464,41-- -- ----4,464,4616 26-5
21-08-26 29,005,705,41-- -- ----5,705,701 18-8
21-08-26 30,00--6,41-- -- --------0 --
21-08-26 32,00--8,41-- -- --------0 --
21-08-26 34,00--10,41-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,010,010,00 0,0% ----0,010,011 10-11
18-09-2619,000,030,01+0,02 +200,0% ----0,030,031 4-12
18-09-26 10,00--0,01-- -- --------0 --
18-09-26 12,00--0,01-- -- --------0 --
18-09-26314,000,150,01-- -- ----0,150,153 4-5
18-09-26 15,00--0,01-- -- --------0 --
18-09-261316,000,030,01-- -- ----0,030,033 6-7
18-09-2665417,000,050,01-- -- ----0,050,0526 20-7
18-09-267318,000,080,01-- -- ----0,080,081 29-7
18-09-26 18,50--0,01-- -- --------0 --
18-09-2612219,000,020,02-- -- ----0,020,021 13-8
18-09-26 19,50--0,03-- -- --------0 --
18-09-26 20,000,040,03-- -- --------50 19-8
18-09-2626620,500,050,05-0,02 -40,0% ----0,050,051 13-8
18-09-26 21,000,060,07-- -- 0,02------1 19-8
18-09-26 21,500,140,10-- -- ----0,140,1426 13-8
18-09-26 22,000,150,17-0,02 -11,8% ----0,150,153 20-8
18-09-26 22,500,210,26-0,05 -19,2% ----0,210,212 20-8
18-09-26 23,000,350,39-0,04 -10,3% ----0,350,334 20-8
18-09-26 23,500,460,58-0,12 -20,7% ----0,530,4615 17:28
18-09-2697924,000,730,83-0,10 -12,0% ----0,800,70318 20-8
18-09-26 24,500,981,16-0,18 -15,5% ----0,980,982 20-8
18-09-2624725,001,361,54-0,13 -8,4% ----1,391,368 20-8
18-09-2613925,501,921,97-0,13 -6,6% ----1,921,923 13-8
18-09-26 26,002,092,44-- -- ----2,092,0910 14-8
18-09-26 26,50--2,92-- -- --------0 --
18-09-26 27,004,033,41-- -- ----4,034,036 4-8
18-09-26 27,50--3,91-- -- --------0 --
18-09-26528,004,804,41-0,14 -3,2% ----4,804,8046 30-7
18-09-26 29,005,705,41-- -- ----5,705,701 18-8
18-09-26 30,006,556,41-- -- ----6,556,552 12-8
18-09-26 32,00--8,41-- -- --------0 --
18-09-26 34,00--10,41-- -- --------0 --
18-09-26 35,0012,2511,41+0,84 +7,4% ----12,2512,251 8-12
18-09-26 40,0015,7816,41-0,63 -3,8% ----15,7815,781 10-11
18-09-26 45,00--21,41-- -- --------0 --
16-10-26 8,00------ -- ---------- --
16-10-26 9,00------ -- --------0 --
16-10-26 10,00--0,01-- -- --------0 --
16-10-26 12,00--0,01-- -- --------0 --
16-10-26 14,00--0,01-- -- --------0 --
16-10-26 15,00--0,01-- -- --------0 --
16-10-26216,000,070,01-- -- ----0,070,072 21-7
16-10-26 17,000,110,01-- -- ----0,110,115 28-7
16-10-26 18,000,210,02-- -- ----0,210,21557 28-7
16-10-26 18,500,130,04-- -- ----0,130,131 29-7
16-10-26 19,000,400,05-- -- ----0,400,328 28-7
16-10-26 19,500,150,07-- -- ----0,150,1526 3-8
16-10-26 20,000,070,09-- -- --------20 18-8
16-10-26 20,500,110,13-- -- ----0,110,114 14-8
16-10-26 21,000,170,18-- -- ----0,200,1735 13-8
16-10-26 21,500,210,24-- -- ----0,210,214 14-8
16-10-26 22,000,360,34-- -- ----0,360,361 19-8
16-10-26 22,500,500,46-- -- ----0,500,501 19-8
16-10-26 23,000,600,61-- -- ----0,600,601 19-8
16-10-26 23,500,840,81-- -- ----0,840,841 17-8
16-10-26 24,000,941,06-0,12 -11,3% ----0,970,9416 20-8
16-10-26 24,501,451,36-- -- ----1,451,458 17-8
16-10-26 25,001,731,70-- -- ----1,731,732 17-8
16-10-26 25,502,182,09-- -- ----2,182,184 13-8
16-10-26 26,00--2,51-- -- --------0 --
16-10-26 26,50--2,96-- -- --------0 --
16-10-26 27,00--3,43-- -- --------0 --
16-10-26 28,00--4,41-- -- --------0 --
16-10-26 29,00--5,41-- -- --------0 --
16-10-26 30,00--6,41-- -- --------0 --
16-10-26 32,00--8,41-- -- --------0 --
18-12-26 7,00--0,01-- -- --------0 --
18-12-261298,000,030,01-- -- ----0,030,035 29-1
18-12-26 9,00--0,01-- -- --------0 --
18-12-2635110,000,050,01-- -- --0,040,050,0519 16-4
18-12-26 12,000,150,01-- -- ----0,150,151 4-5
18-12-26 14,000,030,02-- -- ----0,030,036 5-8
18-12-26 15,000,060,04-- -- ----0,060,064 5-8
18-12-26 16,000,070,07-- -- ----0,070,076 5-8
18-12-26 17,000,130,10-- -- --------1 19-8
18-12-26 18,000,150,16-0,01 -6,3% 0,020,520,150,154 20-8
18-12-26 19,000,200,24-- -- ----0,200,205 14-8
18-12-26 20,000,330,36-0,03 -8,3% ----0,330,331 20-8
18-12-26 21,000,500,53-- -- ----0,500,465 14-8
18-12-26 22,000,740,79-0,05 -6,3% ----0,740,745 20-8
18-12-26 23,001,251,14-- -- --------3 19-8
18-12-26 24,001,521,60-0,08 -5,0% 1,003,001,521,525 20-8
18-12-26 25,002,082,17-0,09 -4,1% ----2,082,042 20-8
18-12-26 26,002,882,86-- -- 2,30--2,882,884 18-8
18-12-26 27,003,803,64-- -- ----4,053,802 27-7
18-12-26 28,004,384,52-0,14 -3,1% ----4,384,3830 20-8
18-12-26 29,005,905,45-- -- ----5,905,901 3-8
18-12-26 30,008,566,42-- -- ----8,568,563 28-7
18-12-26 32,008,458,41-- -- ----8,458,453 12-3
18-12-26 34,00--10,41-- -- --------0 --
18-12-26 35,0011,8011,41-- -- ----11,8011,801 13-8
18-12-26 40,0016,1016,41-- -- ----16,1016,108 14-4
18-12-26 45,00--21,41-- -- --------0 --
18-12-26 50,0027,5026,41-- -- ----27,5027,503 1-6
19-03-27 7,00--0,02-- -- --------0 --
19-03-27 8,00--0,01-- -- --------0 --
19-03-27 9,00--0,01-- -- --------0 --
19-03-27 10,00--0,01-- -- --------0 --
19-03-27 12,000,080,03-- -- ----0,080,082 14-7
19-03-27 14,000,190,09-- -- ----0,190,192 26-5
19-03-27 15,00--0,13-- -- --------0 --
19-03-27 16,000,220,18-- -- ----0,220,222 7-8
19-03-27 17,000,280,26-- -- ----0,280,2850 12-8
19-03-27 18,000,380,35-- -- ----0,380,3850 12-8
19-03-27 19,000,500,48-- -- ----0,500,496 11-8
19-03-277520,000,680,66-0,03 -4,5% ----0,680,683 13-8
19-03-27 21,000,870,90-0,03 -3,3% ----0,870,875 20-8
19-03-27 22,001,241,21-- -- --------9 13-8
19-03-27 23,001,631,59-- -- ----1,631,635 19-8
19-03-27 24,001,882,05-- -- ----1,971,882 14-8
19-03-27 25,002,282,60-- -- ----2,282,2810 6-7
19-03-27 26,003,623,24-- -- --------1 14-8
19-03-27 27,004,363,95-- -- ----4,364,365 6-8
19-03-273228,005,204,74-0,11 -2,3% ----5,205,205 6-8
19-03-27 29,00--5,60-- -- --------0 --
19-03-27 30,007,756,50-- -- ----7,757,751 1-4
19-03-27 35,0012,4011,41-- -- ----12,4012,402 30-3
19-03-27 40,0015,8016,41-- -- ----15,8015,801 13-7
18-06-27 7,00--0,01-- -- --------0 --
18-06-27 8,00--0,01-- -- --------0 --
18-06-27 9,00--0,02-- -- --------0 --
18-06-27110,000,100,060,00 0,0% ----0,100,101 21-5
18-06-27 12,000,110,11-- -- ----0,110,111 13-8
18-06-27 14,000,360,22-- -- ----0,360,361 20-4
18-06-27 15,00--0,29-- -- --------1 3-8
18-06-27 16,000,750,39-- -- --------1 17-8
18-06-27 17,000,950,51-- -- --1,000,990,9253 28-7
18-06-27 18,000,760,67-- -- ----0,760,7617 30-7
18-06-27 19,001,110,87-- -- ----1,111,115 22-7
18-06-27 20,001,211,12-- -- ----1,211,211 12-8
18-06-272221,001,451,43-0,06 -4,2% ----1,451,4510 17-8
18-06-27 22,001,751,80-0,05 -2,8% ----1,751,752 20-8
18-06-27 23,002,202,24-- -- ----2,202,204 11-8
18-06-27 24,003,072,77-- -- ----3,073,072 30-7
18-06-27 25,003,203,36-0,16 -4,8% ----3,203,207 20-8
18-06-27 26,004,223,98-- -- ----4,224,2210 22-7
18-06-27 27,004,864,68-- -- ----4,944,8658 24-6
18-06-27 28,005,305,42-0,12 -2,2% ----5,305,3030 20-8
18-06-27 29,00--6,20-- -- --------0 --
18-06-27 30,007,207,03-- -- ----7,207,201 17-8
18-06-27 35,00--11,55-- -- --------0 --
18-06-27 40,0016,6516,41-- -- ----16,6516,651 8-4
18-06-27 45,00--21,41-- -- --------0 --
18-06-27 50,0028,0026,41-- -- ----28,0028,0010 14-5
17-12-27 8,000,150,07-- -- ----0,150,151 24-3
17-12-27 10,000,130,13-- -- 0,09--0,130,138 6-7
17-12-2712412,000,270,24-0,02 -8,3% ----0,270,262 4-8
17-12-27 14,000,710,42-- -- ----0,710,711 28-7
17-12-27 15,000,630,54-- -- ----0,630,622 4-8
17-12-27 16,000,820,68-- -- --------2 11-8
17-12-27 18,001,351,08-- -- ----1,351,353 29-7
17-12-27 20,001,701,61-- -- ----1,701,701 18-8
17-12-27 22,002,452,38+0,07 +2,9% --------1 20-8
17-12-27 24,003,183,34-- -- --------1 19-8
17-12-27 25,003,703,89-- -- ----3,703,701 14-8
17-12-27 26,004,274,49-- -- ----4,274,272 8-7
17-12-2713728,006,215,85-0,12 -2,1% ----6,356,212 30-7
17-12-27 30,007,707,37-- -- ----7,707,70100 18-8
17-12-272735,0011,9011,71-0,15 -1,3% ----11,9011,901 13-8
17-12-27 40,0017,4516,41-- -- ----17,4517,451 11-6
17-12-27 45,00--21,41-- -- --------0 --
17-12-27 50,0027,0026,41-- -- ----27,0027,0015 7-8
16-06-28 10,00--0,13-- -- --------0 --
16-06-28 14,00--0,64-- -- --1,00----0 --
16-06-28816,001,061,00-0,03 -3,0% ----1,061,061 22-7
16-06-28 18,001,601,49-- -- ----1,601,606 12-8
16-06-28 20,002,422,13-- -- --------1 14-8
16-06-28 22,003,052,94-- -- ----3,053,0510 16-7
16-06-28 24,004,203,95-- -- ----4,204,202 7-8
16-06-28 26,00--5,05-- -- --------0 --
16-06-28 28,007,856,34-- -- ----7,857,853 28-7
16-06-28 30,00--7,81-- -- --------0 --
16-06-28 35,00--11,93-- -- --------0 --
16-06-28 40,0016,5516,48-- -- ----16,5516,5520 20-7
15-12-28 8,000,220,15-- -- ----0,220,2210 30-7
15-12-28 10,000,450,29-- -- ----0,490,452 8-6
15-12-28 12,00--0,51-- -- --------0 --
15-12-28 14,001,000,82-- -- --0,901,001,002 29-7
15-12-28 15,001,071,02-- -- ----1,071,072 12-8
15-12-28 16,001,451,21-- -- ----1,451,451 23-7
15-12-28 18,002,121,80+0,32 +17,8% ----2,122,121 20-8
15-12-28 20,003,202,54-- -- ----3,203,202 28-7
15-12-28 22,003,603,36-- -- ----3,603,6044 10-8
15-12-28 24,004,404,31+0,09 +2,1% ----4,404,401 20-8
15-12-28 25,004,804,86-- -- ----4,804,801 14-8
15-12-28 26,005,605,43-- -- ----5,605,601 21-7
15-12-28 28,006,786,70-- -- ----6,786,785 2-7
15-12-28 30,0010,408,11-- -- ----10,4010,4030 28-7
15-12-28 35,0012,5012,12-- -- ----12,5012,501 19-1
15-12-28 40,0017,1416,59-- -- ----17,1417,141 2-2
15-12-28 45,00--21,41-- -- --------0 --
15-12-28 50,0025,0026,41-- -- ----25,0024,9940 13-1
15-12-28 60,0036,1036,41-- -- ----36,1036,103 14-8
21-12-29868,000,330,36-0,02 -5,6% ----0,330,3310 30-7
21-12-29 10,000,570,49-- -- ----0,570,575 23-1
21-12-29 12,000,850,80-- -- ----0,850,851 28-7
21-12-29 14,00--1,20-- -- --------0 --
21-12-29 15,001,411,45-- -- ----1,411,412 14-7
21-12-29 16,002,191,73-- -- ----2,192,1910 29-4
21-12-29 18,002,452,35-- -- 2,10--2,452,451 30-7
21-12-29 20,003,053,11-- -- ----3,053,055 14-8
21-12-29 22,004,854,00-- -- ----4,854,856 28-7
21-12-29 24,005,205,00-- -- ----5,255,203 5-8
21-12-29 26,005,956,11-- -- --------2 17-8
21-12-29 28,007,197,34-- -- ----7,197,0735 9-1
21-12-29 30,009,208,60-- -- ----9,209,201 7-8
21-12-29 35,0013,3012,46-- -- ----13,3013,3020 29-5
21-12-29 40,0016,6016,77-- -- ----16,6016,601 14-8
21-12-29 45,00--21,42-- -- --------0 --
21-12-29 50,0025,6026,41-- -- ----25,6525,6020 17-4
21-12-29 60,00--36,41-- -- --------0 --
20-12-30 8,000,390,40-- -- ----0,390,399 14-8
20-12-30 10,000,680,64-- -- --1,520,680,682 14-8
20-12-30 14,001,681,49-- -- --2,101,681,6836 3-8
20-12-30 16,002,402,06-- -- --2,652,402,401 28-7
20-12-302018,003,302,75-0,05 -1,8% ----3,503,303 28-7
20-12-30 20,003,503,57-- -- ----3,523,5020 14-8
20-12-30 22,004,704,46-- -- ----4,704,705 31-7
20-12-30 24,005,905,43-- -- ----5,905,906 4-8
20-12-30 26,006,606,54-- -- ----6,606,602.023 13-8
20-12-30 28,008,607,72-- -- ----8,608,604 28-7
20-12-30 30,0010,709,05-- -- --------1 3-8
20-12-30 35,0013,2012,74-- -- ----13,2013,201 7-8
20-12-30 40,0018,6016,93-- -- ----18,6018,601 12-5
20-12-30 45,00--21,47-- -- --------0 --
20-12-30 50,0026,2526,41-- -- ----26,2526,251 29-6
20-12-30 60,0037,0536,41-- -- ----37,0537,0510 5-8
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?