Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 22,9923,04-0,05 -0,2% 23,1022,83138.13111:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-12-2025)
Totaal volume 905 (622 Calls, 283 Puts)
Totaal open interest bij opening 66.347 (29.531 Calls, 36.816 Puts)
Call / Put ratio 2,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,03----0 --
19-12-2511414,000,030,01-- -- ----0,030,037 18-8
19-12-2514715,000,090,01-- -- ----0,090,091 29-7
19-12-255.16316,000,010,010,00 0,0% ----0,010,012 5-12
19-12-257417,000,080,02-- -- ----0,080,081 29-9
19-12-251.63918,000,010,02-- -- --3,600,010,011 26-11
19-12-2560519,000,040,03-- -- ----0,040,0450 21-11
19-12-2516319,500,050,04-- -- ----0,050,048 4-12
19-12-255.16020,000,030,05-0,02 -40,0% ----0,030,031 12:59
19-12-25 20,500,060,01-- -- ----0,130,0354 4-12
19-12-25 21,000,020,020,00 0,0% ----0,030,022 13:03
19-12-25 21,20--0,03-- -- --------0 --
19-12-25 21,40--0,04-- -- --------0 --
19-12-25 21,500,150,05-- -- ----0,350,1558 4-12
19-12-25 21,60--0,06-- -- --------0 --
19-12-25 21,80--0,08-- -- --------0 --
19-12-25 22,000,100,100,00 0,0% ----0,100,102 11-12
19-12-25 22,200,090,14-- -- ----0,090,091 9-12
19-12-25 22,400,190,19-- -- ----0,190,191 5-12
19-12-2529222,500,160,21-0,05 -23,8% 0,10--0,220,1638 10-12
19-12-25 22,600,210,24-- -- ----0,210,2110 10-12
19-12-25 22,800,260,30-- -- ----0,280,2630 9-12
19-12-25 23,000,350,39-0,04 -10,3% ----0,500,355 15:55
19-12-25 23,200,500,49-- -- ----0,500,501 10-12
19-12-25 23,40--0,62-- -- --------0 --
19-12-2521123,500,580,68-0,05 -7,4% ----0,580,581 9-12
19-12-25 23,60--0,75-- -- --------0 --
19-12-25 23,80--0,91-- -- --------0 --
19-12-25 24,001,021,07-0,05 -4,7% 0,10--1,201,0234 16:00
19-12-25 24,20--1,24-- -- --------0 --
19-12-25 24,40--1,43-- -- --------0 --
19-12-2515124,501,581,52-0,04 -2,6% ----1,581,584 11-12
19-12-25 25,002,202,00+0,20 +10,0% ----2,202,202 11-12
19-12-25 25,501,352,50-- -- ----1,351,356 28-11
19-12-25 26,002,983,00-- -- ----2,982,981 5-12
19-12-25 26,502,943,50-- -- ----2,942,9410 20-11
19-12-25 27,003,974,00-0,03 -0,8% ----3,973,971 16:09
19-12-25 27,50--4,50-- -- --------0 --
19-12-25 28,003,755,00-- -- ----3,753,751 3-12
19-12-25 29,00--6,00-- -- --------0 --
19-12-25 30,005,777,00-- -- ----5,775,771 2-12
19-12-25 32,00--9,00-- -- --------0 --
19-12-25 34,00--11,00-- -- --------0 --
19-12-25 35,0011,9912,00-- -- ----11,9911,9920 11-8
19-12-25 36,00--13,00-- -- --------0 --
19-12-25 40,0015,8017,00-- -- ----15,8015,801 28-11
19-12-25 45,0025,2222,00-- -- ----25,2225,221 4-4
19-12-25 50,0030,4027,00-- -- --------4 15-5
19-12-25 60,0039,7537,00-- -- ----39,8539,755 30-5
19-12-25 80,0059,1357,00-- -- --------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 15,00------ -- ---------- --
16-01-26 16,00--0,01-- -- --------0 --
16-01-26 17,00--0,01-- -- --------0 --
16-01-26 18,00--0,01-- -- --------0 --
16-01-26 19,000,070,04-- -- ----0,070,071 21-11
16-01-26 19,50--0,05-- -- --------0 --
16-01-26 20,000,080,08-- -- ----0,080,0835 5-12
16-01-26 20,500,100,10-- -- 0,05--0,110,106 5-12
16-01-26 21,000,150,16-0,01 -6,3% ----0,150,152 13:16
16-01-26 21,500,220,22-- -- ----0,220,221 10-12
16-01-26 22,000,310,33-0,02 -6,1% ----0,360,316 13:03
16-01-26 22,500,450,48-- -- 0,03--0,450,3917 9-12
16-01-26 23,000,620,67-0,05 -7,5% ----0,660,623 16:43
16-01-26 23,500,950,94-- -- ----0,950,951 10-12
16-01-26 24,001,171,28-- -- ----1,171,1720 10-12
16-01-26 24,501,421,65-- -- ----1,431,422 5-12
16-01-26 25,002,262,08+0,18 +8,7% ----2,262,261 11-12
16-01-26 25,502,542,54-- -- ----2,542,541 10-12
16-01-26 26,00--3,01-- -- --------0 --
16-01-261326,503,553,50-0,03 -0,9% ----3,553,557 11-12
16-01-26 27,002,664,00-- -- ----2,662,661 2-12
16-01-26 27,504,284,50-- -- ----4,284,284 5-12
16-01-26 28,00--5,00-- -- --------0 --
16-01-26 29,004,306,00-- -- ----4,304,306 23-10
16-01-26 30,007,007,00-- -- ----8,007,0014 4-12
16-01-26 32,00--9,00-- -- --------0 --
16-01-26 34,00--11,00-- -- --------0 --
16-01-26 36,00--13,00-- -- --------0 --
20-02-26 9,00------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-02-26 12,00--0,01-- -- --------0 --
20-02-26 14,00--0,03-- -- --------0 --
20-02-26 15,00--0,05-- -- --------0 --
20-02-26 16,000,080,06-- -- ----0,080,081 4-12
20-02-26 17,000,110,09-- -- ----0,110,1110 4-12
20-02-26318,000,220,14-0,01 -7,1% ----0,220,184 4-12
20-02-26 19,000,200,21-- -- ----0,200,204 8-12
20-02-26 19,50--0,26-- -- --------0 --
20-02-26 20,000,280,32-- -- ----0,280,281 8-12
20-02-26 20,500,410,410,00 0,0% ----0,410,411 13:06
20-02-26 21,000,540,52+0,02 +3,8% ----0,540,541 11-12
20-02-26 21,500,710,65-- -- ----0,710,7110 5-12
20-02-2615322,000,860,81-0,01 -1,2% ----0,860,863 11-12
20-02-26 22,500,831,01-- -- ----0,840,8311 8-12
20-02-26 23,001,201,23-0,03 -2,4% ----1,251,2022 16:00
20-02-26 23,501,521,49+0,03 +2,0% ----1,521,524 11-12
20-02-26 24,001,641,79-- -- ----1,641,641 9-12
20-02-26 24,502,652,11-- -- ----2,652,651 4-12
20-02-26 25,002,362,46-- -- ----2,362,3624 10-12
20-02-26 25,501,942,85-- -- ----1,941,944 2-12
20-02-26 26,00--3,25-- -- --------0 --
20-02-26 26,50--3,68-- -- --------0 --
20-02-26 27,003,094,12-- -- ----3,143,0920 27-11
20-02-26 28,00--5,06-- -- --------0 --
20-02-26 29,00--6,02-- -- --------0 --
20-02-26 30,00--7,00-- -- --------0 --
20-02-26 32,00--9,00-- -- --------0 --
20-02-26 34,00--11,00-- -- --------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 --
20-03-26 10,000,010,01-- -- ----0,010,011 4-11
20-03-26 12,000,030,01-- -- ----0,030,031 22-9
20-03-26 13,00--0,02-- -- --------0 --
20-03-26 14,000,100,03-- -- ----0,100,101 31-7
20-03-26 15,000,090,06-- -- ----0,090,091 6-10
20-03-26 16,000,060,08-- -- ----0,060,062 13-11
20-03-26 17,000,200,12-- -- --1,050,200,201 3-11
20-03-26 18,000,260,18-- -- ----0,260,18562 4-12
20-03-26 19,000,210,26-- -- ----0,210,217 5-12
20-03-26 20,000,400,400,00 0,0% ----0,420,407 15:54
20-03-26 21,000,530,63-- -- ----0,530,532 8-12
20-03-26 22,000,930,930,00 0,0% ----0,930,931 11-12
20-03-26 23,001,251,36-- -- ----1,261,2511 9-12
20-03-26 24,001,771,91-- -- ----1,771,771 10-12
20-03-26 25,002,312,57-- -- ----2,312,312 8-12
20-03-26 26,003,253,34-- -- ----3,253,251 10-12
20-03-26 27,003,534,18-- -- ----3,533,532 18-11
20-03-26 28,004,705,10-- -- --6,004,704,701 8-12
20-03-26 29,00--6,04-- -- --------0 --
20-03-26 30,007,057,01+0,04 +0,6% ----7,057,051 11-12
20-03-26 35,0010,5512,00-- -- ----10,5510,452 6-11
20-03-26 40,00--17,00-- -- --------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--0,02-- -- --------0 --
19-06-26112,000,270,060,00 0,0% ----0,270,271 7-7
19-06-26 13,00--0,09-- -- --------0 --
19-06-26 14,000,140,12-- -- ----0,140,141 4-12
19-06-26 15,000,170,18-0,01 -5,6% ----0,170,1710 11-12
19-06-26 16,000,220,25-- -- ----0,220,221 10-12
19-06-2620717,000,330,35-0,01 -2,9% ----0,350,338 17:25
19-06-26 18,000,450,48-- -- ----0,490,452 5-12
19-06-26 19,000,680,67+0,01 +1,5% ----0,680,681 11-12
19-06-26 20,000,910,93-0,02 -2,2% --1,380,910,9114 16:55
19-06-26 21,001,281,26+0,02 +1,6% ----1,321,2534 11-12
19-06-26 22,001,631,68-0,05 -3,0% ----1,711,6336 16:56
19-06-26 23,002,222,18+0,04 +1,8% ----2,252,224 11-12
19-06-26 24,002,702,77-- -- --3,002,702,702 9-12
19-06-26 25,004,053,43-- -- ----4,053,6426 4-12
19-06-26 26,004,804,17-- -- ----4,804,8066 4-12
19-06-26 27,004,824,97-- -- ----4,824,822 5-12
19-06-26 28,005,405,83-- -- ----5,405,401 8-12
19-06-26 29,00--6,71-- -- --------0 --
19-06-26 30,006,457,64-- -- ----6,456,402 1-12
19-06-26 35,0012,5312,44-- -- ----12,5312,532 5-12
19-06-26 40,0015,9017,35-- -- ----15,9515,9030 4-11
18-09-26 8,000,010,01-- -- ----0,010,011 10-11
18-09-2619,000,030,03-- -- ----0,030,031 4-12
18-09-26 10,00--0,04-- -- --------0 --
18-09-26 12,00--0,02-- -- --------0 --
18-09-26 14,00--0,10-- -- --------0 --
18-09-26 16,000,390,29-- -- ----0,500,397 4-12
18-09-26 17,000,450,46-- -- ----0,450,451 8-12
18-09-26 18,000,800,68-- -- --1,200,800,782 4-12
18-09-26 19,000,860,95-- -- ----0,860,863 9-12
18-09-26 20,001,151,24-- -- ----1,151,1525 10-12
18-09-26 21,001,501,60-- -- ----1,501,504 5-12
18-09-26 22,001,952,03-- -- ----1,951,953 5-12
18-09-26 23,002,502,52-- -- ----2,502,5020 5-12
18-09-26 24,002,833,11-- -- ----2,832,837 8-12
18-09-26725,002,763,73-0,02 -0,5% ----2,762,761 11-11
18-09-26 26,003,994,42-- -- ----3,993,991 7-10
18-09-26 27,004,475,16-- -- ----4,474,474 9-10
18-09-26 28,00--5,98-- -- --------0 --
18-09-26 29,007,206,82-- -- ----7,607,202 4-12
18-09-26 30,006,257,69-- -- ----6,256,251 11-11
18-09-26 35,0012,2512,35-- -- ----12,2512,251 8-12
18-09-26 40,0015,7817,23-- -- ----15,7815,781 10-11
18-12-26 8,000,080,02-- -- ----0,080,089 8-7
18-12-26 10,000,070,07-- -- ----0,070,072 10-11
18-12-26 12,000,170,15-- -- ----0,170,171 10-10
18-12-26 14,000,230,29-- -- ----0,230,2310 28-11
18-12-2646815,000,370,40+0,01 +2,5% ----0,370,371 5-12
18-12-26 16,000,540,540,00 0,0% ----0,540,541 11-12
18-12-26 18,000,900,93-- -- ----0,900,905 5-12
18-12-26 20,001,501,52-0,02 -1,3% ----1,501,501 11-12
18-12-2612.41322,002,222,33-0,02 -0,9% --2,502,222,2220 10-12
18-12-26 24,003,223,39-- -- --4,63----1.500 5-12
18-12-26 25,003,814,01-- -- ----3,813,811 10-12
18-12-26 26,004,954,70-- -- ----5,304,952 4-12
18-12-26 28,004,866,22-- -- ----4,864,806 13-11
18-12-26 30,007,787,93-- -- ----7,787,781 9-12
18-12-26 35,0010,4012,54-- -- ----10,4010,401 12-11
18-12-26 40,0016,3317,39-- -- ----16,3316,3310 19-9
18-12-26 50,0027,8027,25-- -- ----27,8027,4515 4-12
18-06-27 10,00--0,15-- -- --------0 --
18-06-27 12,000,300,31-- -- ----0,300,282 4-12
18-06-27 14,000,600,55-- -- ----0,600,6017 4-12
18-06-27 16,000,680,93-- -- ----0,680,6850 14-11
18-06-27 18,001,601,46-- -- ----1,601,3523 4-12
18-06-27 20,002,052,16-- -- ----2,052,0530 9-12
18-06-27 22,002,943,06-- -- ----2,942,8850 10-12
18-06-27 24,004,274,15-- -- ----4,274,2710 4-12
18-06-27 26,005,355,41-- -- ----5,355,351 10-12
18-06-27 28,006,506,84-- -- ----6,506,501 19-11
18-06-271330,008,708,45-0,02 -0,2% ----8,708,701 4-12
18-06-27 35,00--12,81-- -- --------0 --
18-06-27 40,0016,8017,52-- -- ----16,8016,802 2-9
18-06-27 50,00--27,25-- -- --------0 --
17-12-27 8,000,080,10-- -- ----0,080,083 3-12
17-12-27 10,000,170,22-- -- ----0,170,175 12-11
17-12-27 12,000,390,43-- -- ----0,390,395 10-9
17-12-27 14,000,790,74-- -- --0,900,790,7920 21-11
17-12-27 15,001,100,94-- -- ----1,101,107 4-12
17-12-27 16,001,201,17-- -- ----1,201,203 31-10
17-12-27 18,001,691,75-- -- --2,101,691,691 2-10
17-12-27 20,002,842,49-- -- ----2,842,759 4-12
17-12-273.25122,003,453,43-0,01 -0,3% ----3,453,451 11-12
17-12-27 24,004,754,54-- -- ----4,754,752 4-12
17-12-27 25,005,005,17-- -- ----5,005,001 10-12
17-12-27 26,005,505,81-- -- ----5,505,501 19-11
17-12-27 28,007,087,21-- -- ----7,087,081 9-12
17-12-27 30,008,608,77-- -- ----8,608,6025 10-12
17-12-27 35,0011,7513,01-- -- ----11,7511,751 10-11
17-12-27 40,0016,5517,61-- -- ----16,5516,454 8-10
17-12-27 50,0029,5027,34-- -- ----29,5029,501 25-6
15-12-28 8,000,220,22-- -- ----0,220,221 30-10
15-12-28 10,000,470,42-- -- ----0,490,473 4-12
15-12-28 12,00--0,74-- -- --------0 --
15-12-28 14,001,121,17-- -- ----1,121,121 30-10
15-12-28 15,001,121,42-- -- ----1,121,124 24-10
15-12-28 16,001,361,71-- -- ----1,361,364 24-10
15-12-28 18,002,522,40-- -- ----2,522,521 4-12
15-12-28 20,003,203,23-- -- 2,90--3,203,201 10-12
15-12-28 22,004,154,21-- -- ----4,154,152 9-12
15-12-28 24,004,685,32-- -- ----4,684,6816 11-11
15-12-28 25,005,705,92-- -- ----5,705,7010 31-10
15-12-28 26,005,976,58-- -- ----5,975,971 2-12
15-12-28 28,008,207,93-- -- ----8,208,201 4-12
15-12-28 30,009,609,41+0,19 +2,0% ----9,609,6060 11-12
15-12-28 35,0012,8513,47-- -- ----12,8512,853 15-10
15-12-28 40,0017,4017,91-- -- ----18,0017,2515 8-9
15-12-286650,0026,9527,28+0,02 +0,1% ----26,9526,703 31-7
15-12-28 60,00--37,04-- -- --------0 --
21-12-29 8,000,460,35-- -- ----0,460,461 17-7
21-12-29 10,000,690,64-- -- ----0,690,694 4-12
21-12-29 12,00--1,04-- -- --------0 --
21-12-29 14,00--1,54-- -- --------0 --
21-12-29 15,001,951,84-- -- ----1,951,9510 4-12
21-12-29 16,002,262,16-- -- ----2,262,261 4-12
21-12-298218,003,102,910,00 0,0% 2,60--3,103,003 4-12
21-12-29 20,003,683,79-- -- ----3,803,684 8-12
21-12-29 22,004,804,78-- -- ----4,804,802 5-12
21-12-29 24,005,755,87-0,12 -2,0% ----5,755,753 17:19
21-12-29 26,006,257,08-- -- ----6,256,255 23-10
21-12-29 28,007,758,45-- -- ----7,757,754 10-10
21-12-29 30,009,489,88-- -- ----9,489,481 18-11
21-12-29 35,0013,9313,88-- -- ----13,9313,932 5-12
21-12-29 40,0018,7018,26-- -- ----18,7018,3010 4-12
21-12-29 50,0027,0027,62-- -- ----27,0027,001 2-10
21-12-29 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?