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* 27,3825,70+1,68 +6,5% 27,4625,504.681.49417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2026)
Totaal volume 43.217 (38.693 Calls, 4.524 Puts)
Totaal open interest bij opening 52.977 (15.890 Calls, 37.087 Puts)
Call / Put ratio 8,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 8,00------ -- --------0 --
20-11-26 9,00--0,01-- -- --------0 --
20-11-26 10,00--0,01-- -- --------0 --
20-11-26 12,00--0,01-- -- --------0 --
20-11-26 14,00--0,02-- -- --------0 --
20-11-26 15,00--0,01-- -- --------0 --
20-11-26416,000,050,01-- -- --------2 7-9
20-11-26517,000,010,01-- -- ----0,010,015 19-10
20-11-261818,000,040,01-- -- ----0,040,041 16-10
20-11-267418,500,050,02-- -- ----0,050,0520 19-10
20-11-2656319,000,070,03-- -- --------1 19-10
20-11-263519,500,290,03-- -- --------10 13-10
20-11-26 20,000,030,05-0,02 -40,0% ----0,030,031 3-11
20-11-2627520,500,010,07-0,06 -85,7% ----0,010,011 10:07
20-11-2667121,000,030,08-0,05 -62,5% ----0,030,0120 15:05
20-11-2661321,500,010,02-0,01 -50,0% ----0,020,019 16:50
20-11-262.85222,000,010,19-0,18 -94,7% ----0,020,0120 17:06
20-11-2663222,500,020,27-0,25 -92,6% ----0,020,021 12:12
20-11-261.85723,000,020,38-0,36 -94,7% 0,01--0,040,0215 14:54
20-11-26 23,500,060,52-0,46 -88,5% ----0,120,0636 3-11
20-11-26 24,000,050,70-0,65 -92,9% ----0,050,053 13:32
20-11-26 24,500,210,92-0,71 -77,2% ----0,320,16125 3-11
20-11-26 25,000,071,19-1,12 -94,1% ----0,280,07146 17:05
20-11-26 25,500,091,50-1,41 -94,0% ----0,490,09313 17:01
20-11-26 26,000,141,85-1,71 -92,4% ----0,610,14286 17:15
20-11-26 26,500,242,24-2,00 -89,3% ----0,250,2321 17:19
20-11-26 27,000,392,65-2,26 -85,3% ----1,400,3953 17:24
20-11-26 27,500,591,87-1,28 -68,4% ----0,590,592 17:29
20-11-26 28,001,893,55-1,66 -46,8% ----1,891,8950 13:37
20-11-26 28,50------ -- --------0 --
20-11-26 29,007,353,30-- -- ----7,357,351 12-10
20-11-26 29,50------ -- ---------- --
20-11-26 30,00--5,48-- -- --------0 --
20-11-26 32,00--7,48-- -- --------0 --
20-11-26 34,00------ -- --------0 --
20-11-26 36,00------ -- ---------- --
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 --
18-12-2635010,000,030,01-- -- ----0,030,031 8-10
18-12-266712,000,150,01-- -- ----0,150,151 4-5
18-12-267614,000,010,010,00 0,0% ----0,010,0110 27-10
18-12-2647115,000,010,02-0,01 -50,0% ----0,010,018 28-10
18-12-2627316,000,080,01-- -- --------60 9-10
18-12-2614017,000,040,01-- -- ----0,040,042 26-10
18-12-261.08018,000,020,02-- -- ----0,020,022 30-10
18-12-265218,500,230,03-- -- ----0,230,2326 24-9
18-12-26 19,000,050,04-- -- ----0,050,0535 29-10
18-12-26 19,500,080,07-- -- ----0,080,082 2-11
18-12-26 20,000,020,08-0,06 -75,0% ----0,040,0221 16:00
18-12-26 20,500,250,11-- -- ----0,260,2582 21-10
18-12-26 21,000,020,17-0,15 -88,2% 0,020,200,050,024 16:14
18-12-26 21,500,230,22-- -- ----0,230,235 30-10
18-12-2614.43322,000,040,29-0,26 -89,7% ----0,070,041.130 16:14
18-12-263.14522,500,100,39-0,35 -89,7% 0,03--0,100,101 3-11
18-12-26 23,000,090,50-0,41 -82,0% 0,03--0,100,092 14:28
18-12-26 23,500,220,67-0,45 -67,2% ----0,270,223 3-11
18-12-268.25524,000,100,84-0,74 -88,1% 0,03--0,280,10212 16:53
18-12-26 24,500,451,07-0,62 -57,9% ----0,580,3628 3-11
18-12-26 25,000,251,33-1,08 -81,2% ----0,530,25299 16:11
18-12-26 25,500,601,63-1,03 -63,2% ----0,760,6056 12:30
18-12-26 26,000,461,95-1,49 -76,4% ----0,950,46124 16:16
18-12-26 26,500,552,32-1,77 -76,3% ----0,840,5510 17:20
18-12-26 27,000,722,72-2,00 -73,5% ----1,380,72167 17:10
18-12-26 27,50------ -- --------0 --
18-12-26 28,001,223,59-2,37 -66,0% ----1,491,2235 17:28
18-12-26 28,501,61---- -- ----1,751,6121 16:46
18-12-26 29,002,954,53-1,58 -34,9% ----2,952,952 3-11
18-12-26 29,50------ -- ---------- --
18-12-26 30,008,335,49-- -- --------0 22-9
18-12-26 32,008,457,48-- -- ----8,458,453 12-3
18-12-26 34,00--9,48-- -- --------0 --
18-12-26135,0013,5010,48-2,86 -27,3% ----13,5013,501 16-9
18-12-26 36,00------ -- --------0 --
18-12-26 38,00------ -- ---------- --
18-12-26 40,0018,4215,48-- -- --------0 9-9
18-12-26 45,00--20,48-- -- --------0 --
18-12-26 50,0027,5025,48-- -- --------0 1-6
15-01-27 9,00------ -- ---------- --
15-01-27 10,00------ -- ---------- --
15-01-27 12,00------ -- ---------- --
15-01-27 14,00--0,01-- -- --------0 --
15-01-27 15,00--0,01-- -- --------0 --
15-01-27 16,00--0,02-- -- --------0 --
15-01-27 17,00--0,03-- -- --------0 --
15-01-27 18,00--0,05-- -- --------0 --
15-01-27 19,00--0,08-- -- --------0 --
15-01-27 20,00--0,14-- -- --0,31----0 --
15-01-27 20,50--0,17-- -- --------0 --
15-01-27 21,000,050,22-0,17 -77,3% ----0,050,053 15:33
15-01-27 21,500,580,29-- -- --------2 2-11
15-01-27 22,000,460,37-- -- ----0,460,466 28-10
15-01-27 22,500,190,47-0,28 -59,6% ----0,190,1820 3-11
15-01-27 23,000,230,62-0,39 -62,9% ----0,230,232 09:32
15-01-27 23,500,380,77-0,39 -50,6% --0,420,380,383 3-11
15-01-27 24,000,180,96-0,78 -81,3% ----0,180,182 17:08
15-01-27 24,500,501,19-0,69 -58,0% 0,21--0,620,501 09:26
15-01-27 25,000,451,44-0,99 -68,8% ----0,450,4563 14:48
15-01-27 25,500,621,72-1,10 -64,0% ----0,620,621 14:37
15-01-27 26,000,982,05-1,07 -52,2% ----0,980,981 10:49
15-01-27 26,502,612,40-- -- ----2,612,6015 2-11
15-01-27 27,000,902,79-1,89 -67,7% ----1,750,908 16:43
15-01-27 27,50------ -- --------0 --
15-01-27 28,002,403,62-1,22 -33,7% --3,002,402,401 3-11
15-01-27 28,502,02---- -- ----2,242,025 16:56
15-01-27 29,00--4,54-- -- --------0 --
15-01-27 29,50------ -- ---------- --
15-01-27 30,00--5,49-- -- --------0 --
15-01-27 32,00--7,48-- -- --------0 --
15-01-27 34,00--9,48-- -- --------0 --
15-01-27 36,00------ -- --------0 --
15-01-27 38,00------ -- ---------- --
19-03-27 7,00--0,01-- -- --------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 --
19-03-27212,000,080,02-- -- --------0 14-7
19-03-27 14,000,030,01-- -- ----0,030,031 28-10
19-03-27 15,000,170,02-- -- --------0 17-9
19-03-27 16,000,220,06-- -- --------0 7-8
19-03-27 17,000,110,10-- -- ----0,110,111 29-10
19-03-27 18,000,150,15-- -- ----0,160,156 29-10
19-03-27 19,000,090,13-0,04 -30,8% ----0,110,093 16:49
19-03-27 20,000,120,33-0,21 -63,6% ----0,170,1221 16:56
19-03-27 21,000,180,49-0,31 -63,3% ----0,180,181 16:43
19-03-27 22,000,270,71-0,44 -62,0% ----0,350,2717 16:07
19-03-27 23,000,400,61-0,21 -34,4% ----0,600,5417 16:17
19-03-27 24,000,691,36-0,67 -49,3% ----0,730,6958 13:17
19-03-27 25,000,811,85-1,04 -56,2% ----1,160,81236 16:07
19-03-2715426,001,002,43-1,41 -58,0% ----1,511,0071 16:56
19-03-27 27,001,413,10-1,69 -54,5% ----2,031,4182 16:55
19-03-27 28,006,002,89-- -- --------0 7-9
19-03-27 29,006,354,70-- -- --------0 3-9
19-03-27 30,004,255,58-1,33 -23,8% ----4,804,253 3-11
19-03-27 32,00------ -- ---------- --
19-03-27 35,0013,2610,48-- -- --------0 25-9
19-03-27 40,0014,0015,48-1,48 -9,6% ----14,0013,9520 11:31
19-03-27 45,00--19,30-- -- --------0 --
18-06-27 7,00--0,01-- -- --------0 --
18-06-27 8,00--0,01-- -- --------0 --
18-06-27 9,00--0,02-- -- --------0 --
18-06-27 10,000,100,03-- -- ----0,100,101 21-5
18-06-271412,000,110,06-0,05 -83,3% --------0 18-9
18-06-27 14,000,200,11-- -- --------2 4-9
18-06-27 15,000,280,14-- -- ----0,280,2811 30-9
18-06-27 16,000,380,19-- -- ----0,380,3869 30-9
18-06-27 17,000,150,26-0,11 -42,3% ----0,150,151 14:12
18-06-27 18,000,490,37+0,12 +32,4% --------1 3-11
18-06-27 19,001,010,51-- -- --------0 30-9
18-06-27 20,000,320,70-0,38 -54,3% ----0,320,321 17:07
18-06-27 21,000,560,64-0,08 -12,5% ----0,560,562 13:21
18-06-27 22,000,591,24-0,65 -52,4% ----0,630,5946 17:11
18-06-27 23,001,101,13-0,03 -2,7% ----1,111,102 13:29
18-06-27 24,001,412,06-0,65 -31,6% ----1,471,41104 17:20
18-06-27 25,001,821,93-0,11 -5,7% ----1,821,826 10:18
18-06-27 26,001,753,14-1,39 -44,3% ----2,251,753 16:41
18-06-27 27,002,293,82-1,53 -40,1% ----2,392,2956 17:02
18-06-27 28,002,904,53-1,63 -36,0% ----3,332,905 16:16
18-06-27 29,00--5,33-- -- --------0 --
18-06-27 30,004,526,16-1,64 -26,6% ----4,574,526 15:09
18-06-27 32,00------ -- ---------- --
18-06-27 35,0013,3910,71-- -- ----13,5013,39116 25-9
18-06-27 40,0018,6514,37-- -- ----18,6518,6556 1-10
18-06-27 45,00--20,48-- -- --------0 --
18-06-27 50,0028,0025,48-- -- --------0 14-5
17-09-27 7,00--0,01-- -- --------0 --
17-09-27 8,00--0,01-- -- --------0 --
17-09-27 9,00--0,01-- -- --------0 --
17-09-27 10,00--0,01-- -- --------0 --
17-09-27 12,00--0,04-- -- --------0 --
17-09-27 14,00--0,15-- -- --------0 --
17-09-27 15,000,450,21-- -- ----0,450,451 1-10
17-09-27 16,000,580,29-- -- ----0,580,5810 23-9
17-09-27 17,000,780,39-- -- --1,000,780,786 6-10
17-09-27 18,000,540,53-- -- --1,000,540,542 29-10
17-09-27 19,000,720,70-- -- ----0,720,7210 2-11
17-09-27 20,000,930,92-- -- ----0,930,9310 2-11
17-09-27 21,001,191,19-- -- ----1,191,1910 2-11
17-09-27 22,001,521,50+0,02 +1,3% --------1 3-11
17-09-27 23,001,151,88-0,73 -38,8% ----1,411,1544 16:11
17-09-27 24,001,792,33-0,54 -23,2% ----1,791,7947 09:47
17-09-27 25,002,162,82-0,66 -23,4% ----2,162,161 09:49
17-09-27 26,002,363,40-1,04 -30,6% ----2,732,363 15:16
17-09-27 27,003,134,04-0,91 -22,5% ----3,133,131 12:44
17-09-27 28,00--4,76-- -- --------0 --
17-09-27 29,00------ -- --------0 --
17-09-27 30,00--6,33-- -- --------0 --
17-09-27 32,00------ -- ---------- --
17-09-27335,0013,5010,77-2,62 -24,3% ----13,5013,503 25-9
17-09-27 40,00--15,54-- -- --------0 --
17-09-27 45,00------ -- --------0 --
17-12-27 8,000,150,01-- -- --------0 4-9
17-12-27 10,000,060,07-0,01 -14,3% ----0,060,061 3-11
17-12-27 12,000,270,11-- -- --------0 4-8
17-12-27 14,000,390,19-- -- ----0,390,3981 8-10
17-12-27 15,000,320,27-- -- ----0,320,325 26-10
17-12-27 16,000,300,38-0,08 -21,1% --1,000,300,302 3-11
17-12-27 18,000,900,67-- -- --------2 22-10
17-12-27 20,000,641,09-0,45 -41,3% ----0,760,642 16:57
17-12-27 22,001,141,73-0,59 -34,1% ----1,181,146 16:00
17-12-27 24,001,582,58-1,00 -38,8% ----1,611,583 16:58
17-12-27 25,002,063,06-1,00 -32,7% ----2,402,06133 16:03
17-12-27 26,002,783,61-0,83 -23,0% ----2,782,7818 15:46
17-12-27 28,004,004,93-0,93 -18,9% ----4,674,006 3-11
17-12-27 30,004,496,45-1,96 -30,4% ----5,504,4982 17:00
17-12-27 35,0011,9010,82-- -- --------0 13-8
17-12-27 40,0018,1715,56-- -- --------0 14-9
17-12-27 45,00--19,30-- -- --------0 --
17-12-27 50,0028,4525,48-- -- --------1 20-10
16-06-28 10,00--0,13-- -- --------0 --
16-06-28 14,000,550,39-- -- --1,000,550,553 15-10
16-06-28 16,001,060,66-- -- --1,00----0 18-9
16-06-28 18,000,820,87-- -- ----0,820,8210 3-11
16-06-28 20,001,121,59-0,47 -29,6% ----1,121,124 15:32
16-06-28 22,001,832,32-0,49 -21,1% ----1,971,8379 3-11
16-06-2811324,002,583,21-1,02 -31,8% ----2,702,5660 3-11
16-06-28 26,003,424,26-0,84 -19,7% ----3,423,423 13:19
16-06-28 28,007,854,76-- -- --------0 10-9
16-06-28 30,00--6,91-- -- --------0 --
16-06-28 35,00--11,03-- -- --------0 --
16-06-28 40,0016,1515,62-- -- ----16,1516,153 28-10
16-06-28 50,00------ -- --------0 --
15-12-28 8,000,220,04-- -- ----0,220,2210 30-7
15-12-281710,000,450,17-0,12 -70,6% --------0 8-6
15-12-28 12,00--0,34-- -- --------2 3-11
15-12-28 14,000,640,54-- -- --1,25----1 28-10
15-12-28 15,001,070,69-- -- --------0 8-9
15-12-28 16,001,400,69-- -- --1,001,401,406 3-9
15-12-28 18,001,131,34-0,21 -15,7% ----1,131,0973 09:22
15-12-28 20,001,411,93-0,52 -26,9% ----1,411,38103 17:21
15-12-28 22,002,082,68-0,60 -22,4% ----2,082,083 13:53
15-12-28 24,005,103,59-- -- --------1 5-10
15-12-28 25,004,904,06-- -- ----4,904,9010 20-10
15-12-28 26,005,074,60-- -- ----5,075,0710 27-10
15-12-289128,004,945,81-1,51 -26,0% ----4,944,941 3-11
15-12-28 30,009,667,19-- -- ----9,669,664 2-10
15-12-28 35,0011,9511,18-- -- ----11,9511,951 28-10
15-12-28 40,0018,2015,69-- -- ----18,2018,2015 9-10
15-12-28 45,00--20,48-- -- --------0 --
15-12-28 50,0025,0025,48-- -- --------0 13-1
15-12-28 60,0038,3035,48-- -- --------8 22-10
21-12-29 8,000,300,19-- -- ----0,300,3010 14-10
21-12-29 10,000,570,28-- -- ----0,570,575 23-1
21-12-29 12,000,850,58-- -- --------0 28-7
21-12-29 14,001,150,90-- -- ----1,151,151 15-10
21-12-29 15,001,410,91-- -- ----1,411,412 14-7
21-12-29 16,001,921,34-- -- ----1,931,9220 21-9
21-12-29 18,001,601,90-0,30 -15,8% ----1,681,601 14:54
21-12-2917220,002,602,59-0,68 -26,3% ----2,602,601 30-10
21-12-29 22,002,903,41-0,51 -15,0% ----2,902,901 10:42
21-12-29 24,003,704,35-0,65 -14,9% ----3,703,702 11:31
21-12-29 26,004,725,39-0,67 -12,4% ----4,784,7211 3-11
21-12-29 28,007,196,53-- -- --------0 28-8
21-12-29 30,008,007,82-- -- ----8,008,001 28-10
21-12-29 35,0012,4511,60-- -- ----12,4512,4510 22-10
21-12-2945040,0013,8515,88-2,44 -15,4% ----13,8513,8510 16:46
21-12-29 45,00--20,51-- -- --------0 --
21-12-29 50,0025,6025,48-- -- ----25,6525,6020 17-4
21-12-29 60,00--35,48-- -- --------0 --
20-12-30 8,000,320,29+0,03 +10,3% ----0,320,2912 3-11
20-12-30 10,000,500,51-0,01 -2,0% --1,520,500,5040 3-11
20-12-30 14,001,251,22-- -- --2,251,251,252 28-10
20-12-30 16,002,401,74-- -- ----2,402,401 28-7
20-12-30 18,002,712,37+0,34 +14,3% ----2,712,711 17:09
20-12-30 20,002,733,09-0,36 -11,7% ----2,732,732 17:14
20-12-30 22,003,163,93-0,77 -19,6% ----3,163,161 17:18
20-12-30 24,003,984,90-0,92 -18,8% ----4,203,9845 16:34
20-12-30 26,004,845,93-1,09 -18,4% ----5,154,8345 16:42
20-12-30 28,008,607,06-- -- ----8,608,604 28-7
20-12-30 30,007,408,32-0,92 -11,1% ----7,407,405 10:34
20-12-30 35,0010,9511,91-0,96 -8,1% ----10,9510,9520 10:18
20-12-30 40,0015,0016,05-1,05 -6,5% ----15,0015,001 3-11
20-12-30 45,00--20,58-- -- --------0 --
20-12-30 50,0026,2525,48-- -- ----26,2526,251 29-6
20-12-30 60,0037,0535,48-- -- --------8 29-9
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?