Close sub menu
Opties Philips Koninklijke (PHI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Philips Koninklijke* 24,0224,27-0,25 -1,0% 24,0423,8567.91509:24

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 1.488 (1.065 Calls, 423 Puts)
Totaal open interest bij opening 19.906 (14.351 Calls, 5.555 Puts)
Call / Put ratio 2,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 9,00------ -- ---------- --
17-04-26 10,00------ -- --------0 --
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 15,00--0,01-- -- --------0 --
17-04-26 16,00--0,01-- -- --------0 --
17-04-26 17,00--0,01-- -- --------0 --
17-04-261518,000,040,01-- -- ----0,040,0415 20-3
17-04-26119,000,030,01-- -- ----0,030,031 16-2
17-04-26 19,50--0,01-- -- --------0 --
17-04-2610320,000,020,01+0,01 +100,0% ----0,020,022 10-4
17-04-26920,500,110,01-- -- ----0,110,115 26-3
17-04-265721,000,010,02-- -- ----0,010,012 9-4
17-04-26 21,500,210,03-- -- ----0,210,214 31-3
17-04-26 21,80--0,04-- -- --------0 --
17-04-26 22,000,010,04-0,03 -75,0% ----0,050,0139 10-4
17-04-26 22,20--0,05-- -- --------0 --
17-04-26 22,40--0,07-- -- --------0 --
17-04-2625322,500,040,08-0,04 -50,0% 0,03--0,070,045 10-4
17-04-26 22,60--0,09-- -- --------0 --
17-04-26 22,80--0,12-- -- --------0 --
17-04-26 23,000,070,14-0,07 -50,0% ----0,100,0767 10-4
17-04-26 23,200,230,18-- -- ----0,230,232 9-4
17-04-26 23,40--0,23-- -- --------0 --
17-04-26 23,500,120,26-0,14 -53,8% ----0,170,1213 10-4
17-04-26 23,600,160,29-0,13 -44,8% ----0,210,1653 10-4
17-04-26 23,800,370,36-- -- ----0,370,375 9-4
17-04-26 24,000,220,45-0,23 -51,1% ----0,330,2213 10-4
17-04-26 24,200,370,55-0,18 -32,7% ----0,370,371 10-4
17-04-26 24,40--0,66-- -- --------0 --
17-04-26 24,500,460,73-0,27 -37,0% ----0,550,462 10-4
17-04-26 24,60--0,81-- -- --------0 --
17-04-26 24,80--0,97-- -- --------0 --
17-04-26 25,000,831,11-0,28 -25,2% ----0,830,743 10-4
17-04-26 25,20--1,29-- -- --------0 --
17-04-26 25,40------ -- ---------- --
17-04-26 25,501,121,55-0,43 -27,7% ----1,401,1236 10-4
17-04-26 26,001,562,03-0,47 -23,2% ----1,701,535 10-4
17-04-2632026,502,662,52-0,28 -11,1% ----2,702,666 9-4
17-04-26 27,002,803,01-- -- ----2,802,805 8-4
17-04-26 27,501,253,51-- -- ----1,251,182 27-2
17-04-26 28,003,474,01-- -- ----3,753,473 16-3
17-04-26 28,50--4,51-- -- --------0 --
17-04-26 29,005,865,01-- -- ----5,865,861 24-3
17-04-26 29,50--5,51-- -- --------0 --
17-04-26 30,003,436,01-- -- ----3,433,212 11-2
17-04-26 32,006,508,01-- -- ----6,506,501 10-3
17-04-26 34,009,5010,01-- -- ----9,509,501 12-3
17-04-26 36,00--12,01-- -- --------0 --
17-04-26 38,00--14,01-- -- --------0 --
17-04-26 40,00--16,01-- -- --------0 --
15-05-26 9,00------ -- --------0 --
15-05-26 10,00--0,01-- -- --------0 --
15-05-26 12,00--0,01-- -- --------0 --
15-05-26 14,00--0,01-- -- --------0 --
15-05-26 15,00--0,02-- -- --------0 --
15-05-26 16,000,100,03-- -- ----0,100,1010 19-3
15-05-26 17,00--0,06-- -- --------0 --
15-05-26 18,000,070,10-- -- ----0,070,072 27-2
15-05-26 19,000,170,16-- -- ----0,170,172 9-4
15-05-26 19,50--0,20-- -- --------0 --
15-05-26 20,000,240,25-0,01 -4,0% ----0,240,2435 10-4
15-05-26 20,500,440,32-- -- ----0,440,4446 7-4
15-05-26 21,000,300,41-0,11 -26,8% ----0,300,305 10-4
15-05-26 21,500,420,51-0,09 -17,6% ----0,420,422 10-4
15-05-2618622,000,530,64-0,09 -14,1% ----0,600,5210 10-4
15-05-26 22,500,660,82-0,16 -19,5% ----0,660,661 10-4
15-05-26 23,000,811,03-0,22 -21,4% ----0,880,7931 10-4
15-05-26 23,501,321,27-- -- ----1,321,322 9-4
15-05-26 24,001,241,54-0,30 -19,5% ----1,241,241 10-4
15-05-2616224,501,841,86-0,22 -11,8% ----1,841,833 9-4
15-05-26 25,002,262,22-- -- ----2,352,267 9-4
15-05-26 25,502,612,61-- -- ----2,612,612 9-4
15-05-26 26,002,723,02-0,30 -9,9% ----2,722,726 10-4
15-05-26 26,503,873,46-- -- ----4,003,878 19-3
15-05-26 27,005,753,92-- -- ----5,755,751 23-3
15-05-26 27,503,864,38-- -- ----3,863,861 17-3
15-05-26 28,00--4,85-- -- --------0 --
15-05-26 28,503,015,32-- -- ----3,013,0140 24-2
15-05-26 29,00--5,82-- -- --------0 --
15-05-26 29,50--6,29-- -- --------0 --
15-05-26 30,00--6,79-- -- --------0 --
15-05-26 32,00--8,82-- -- --------0 --
15-05-26 34,00--10,79-- -- --------0 --
15-05-26 36,00--12,79-- -- --------0 --
15-05-26 38,00--14,79-- -- --------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 --
19-06-26 12,000,270,03+0,24 +800,0% ----0,270,271 7-7
19-06-26 13,00--0,03-- -- --------0 --
19-06-26 14,000,090,04+0,05 +125,0% ----0,090,0915 31-12
19-06-26 15,000,090,06-- -- ----0,090,0925 27-3
19-06-26 16,000,220,08+0,14 +175,0% ----0,220,221 10-12
19-06-2619417,000,110,12-0,01 -8,3% ----0,110,115 10-4
19-06-26 18,000,400,18-- -- ----0,400,40115 20-3
19-06-26 19,000,260,26-- -- ----0,260,261 8-4
19-06-26 19,50--0,31-- -- --------0 --
19-06-26 20,000,300,38-0,08 -21,1% ----0,300,305 10-4
19-06-26 20,50--0,47-- -- --------0 --
19-06-26 21,000,750,57-- -- ----0,750,7520 26-3
19-06-26 21,50--0,71-- -- --------0 --
19-06-26 22,000,700,85-0,15 -17,6% ----0,700,705 10-4
19-06-26 22,501,441,04-- -- ----1,441,441 27-3
19-06-26 23,001,331,26-- -- ----1,331,2828 9-4
19-06-26 23,501,401,49-- -- ----1,401,408 8-4
19-06-26 24,001,861,77-- -- ----1,861,823 9-4
19-06-26 24,503,182,08-- -- ----3,183,182 23-3
19-06-26 25,002,682,39-- -- ----2,702,6811 1-4
19-06-26 25,50--2,76-- -- --------0 --
19-06-262.25726,003,153,15-0,26 -8,3% ----3,153,0511 8-4
19-06-26 26,50--3,57-- -- --------0 --
19-06-26 27,003,813,99-0,18 -4,5% ----3,813,759 10-4
19-06-26 28,004,504,91-0,41 -8,4% ----4,504,501 10-4
19-06-263229,003,405,87-0,29 -4,9% ----3,403,401 24-2
19-06-2638530,006,266,82-0,29 -4,3% ----6,276,268 13-3
19-06-26 32,00--8,79-- -- --------0 --
19-06-26 34,00--10,79-- -- --------0 --
19-06-26 35,0012,4511,79+0,66 +5,6% ----12,4512,453 29-12
19-06-26 40,0015,9016,79-0,89 -5,3% ----15,9515,9030 4-11
19-06-26 45,00--21,76-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,000,010,010,00 0,0% ----0,010,011 10-11
18-09-26 9,000,030,01+0,02 +200,0% ----0,030,031 4-12
18-09-26 10,00--0,02-- -- --------0 --
18-09-26 12,00--0,06-- -- --------0 --
18-09-26 14,00--0,12-- -- --------0 --
18-09-26 16,000,470,22-- -- ----0,470,471 23-3
18-09-26 17,000,500,32-- -- ----0,500,50100 19-3
18-09-265518,000,490,44-0,04 -9,1% ----0,490,4940 5-2
18-09-26 19,000,490,60-0,11 -18,3% ----0,490,495 10-4
18-09-26 20,000,700,80-- -- ----0,700,701 8-4
18-09-26 21,000,951,08-0,13 -12,0% ----0,950,955 10-4
18-09-26 22,001,651,42-- -- ----1,651,6510 25-3
18-09-26 23,002,201,83-- -- ----2,202,2010 7-4
18-09-26 24,002,152,33-0,18 -7,7% ----2,152,0611 10-4
18-09-26 25,003,692,92-- -- ----3,693,693 20-3
18-09-26 26,003,963,59-- -- ----3,963,961 25-3
18-09-26 27,002,954,34-- -- ----2,952,953 4-3
18-09-26 28,004,875,16-- -- ----4,874,8740 19-1
18-09-26 29,004,406,03-- -- ----4,404,401 5-3
18-09-26 30,005,206,95-- -- ----5,205,201 20-2
18-09-26 32,00--8,85-- -- --------0 --
18-09-26 34,00--10,79-- -- --------0 --
18-09-26 35,0012,2511,79+0,46 +3,9% ----12,2512,251 8-12
18-09-26 40,0015,7816,79-1,01 -6,0% ----15,7815,781 10-11
18-09-26 45,00--21,79-- -- --------0 --
18-12-26 8,000,030,03-- -- ----0,030,035 29-1
18-12-26 9,00--0,05-- -- --------0 --
18-12-26 10,000,080,07-- -- ----0,080,084 24-3
18-12-266612,000,150,13-0,02 -15,4% ----0,150,1510 23-3
18-12-26 14,000,210,21-- -- ----0,210,211 9-4
18-12-26 15,000,340,29-- -- ----0,340,341 7-4
18-12-26 16,000,270,39-- -- ----0,270,276 18-2
18-12-26 17,000,500,52-- -- ----0,500,501 8-4
18-12-26 18,000,590,68-0,09 -13,2% ----0,590,595 10-4
18-12-26 19,001,430,88-- -- ----1,431,432 23-3
18-12-26 20,001,021,13-0,11 -9,7% ----1,021,006 10-4
18-12-26 21,001,641,44-- -- ----1,641,641 27-3
18-12-26 22,002,151,81-- -- ----2,152,0340 7-4
18-12-26 23,002,262,24-- -- ----2,262,264 9-4
18-12-26 24,002,832,73-- -- ----2,832,832 9-4
18-12-26 25,003,053,31-0,26 -7,9% ----3,053,0510 10-4
18-12-26 26,003,833,95-0,12 -3,0% ----3,833,835 10-4
18-12-2644427,003,654,65-0,21 -4,5% ----3,653,651 5-3
18-12-26 28,006,215,42-- -- ----6,216,2115 20-3
18-12-26 29,005,506,24-- -- ----5,505,5050 6-3
18-12-26 30,007,657,11-- -- ----7,657,651 2-4
18-12-26 32,008,458,95-- -- ----8,458,453 12-3
18-12-26 34,00--10,84-- -- --------0 --
18-12-26 35,0012,3611,82-- -- ----12,3612,362 30-3
18-12-26 40,0013,3516,82-- -- ----13,4513,358 10-2
18-12-26 45,00--21,79-- -- --------0 --
18-12-26 50,0023,4026,79-- -- ----23,4023,4010 12-2
19-03-27 8,00--0,03-- -- --------0 --
19-03-27 9,00--0,06-- -- --------0 --
19-03-27 10,00--0,10-- -- --------0 --
19-03-27 12,00--0,18-- -- --------0 --
19-03-27 14,000,390,32-- -- ----0,390,3912 7-4
19-03-27 16,000,610,55-- -- ----0,610,611 1-4
19-03-27 17,00--0,71-- -- --------0 --
19-03-27 18,001,150,91-- -- --1,201,151,152 24-3
19-03-27 19,001,301,14-- -- ----1,301,3010 26-3
19-03-27 20,001,521,42-- -- ----1,521,5210 26-3
19-03-27 21,00--1,74-- -- --------0 --
19-03-27 22,002,192,13-- -- ----2,192,192 9-4
19-03-27 23,002,932,58-- -- ----2,932,931 27-3
19-03-27 24,003,453,06-- -- ----3,453,451 7-4
19-03-27 25,004,073,63-- -- ----4,074,071 2-4
19-03-27126,004,814,25-0,17 -4,0% ----4,814,811 31-3
19-03-27 27,00--4,94-- -- --------0 --
19-03-27 28,00--5,65-- -- --------0 --
19-03-27 30,007,757,26-- -- ----7,757,751 1-4
19-03-27 35,0012,4011,84-- -- ----12,4012,402 30-3
19-03-27 40,0017,3016,70-- -- ----17,3017,255 30-3
18-06-27 10,00--0,17-- -- --------0 --
18-06-27 12,000,260,29-- -- ----0,260,261 8-4
18-06-27 14,000,600,48+0,12 +25,0% ----0,600,6017 4-12
18-06-27 16,000,710,79-0,08 -10,1% ----0,710,715 10-4
18-06-27 18,001,131,24-0,11 -8,9% ----1,131,135 10-4
18-06-27 20,001,681,85-0,17 -9,2% ----1,681,683 10-4
18-06-27 22,002,812,65-- -- ----2,812,8120 1-4
18-06-27 24,003,813,64-- -- ----3,813,8110 1-4
18-06-27 26,004,974,83-- -- ----4,974,973 1-4
18-06-27 28,004,736,18-- -- ----4,754,68127 19-2
18-06-27 30,007,657,72-- -- ----7,657,651 8-4
18-06-27 35,00--12,05-- -- --------0 --
18-06-27 40,0016,6516,85-- -- ----16,6516,651 8-4
18-06-27 45,00--21,82-- -- --------0 --
18-06-27 50,0027,2026,79-- -- ----27,2027,0012 7-4
17-12-27 8,000,150,13-- -- ----0,150,151 24-3
17-12-27 10,000,290,24-- -- 0,09--0,290,291 24-3
17-12-27 12,000,390,43-- -- ----0,390,3950 8-4
17-12-27 14,000,920,69-- -- ----0,920,927 23-3
17-12-27 15,000,810,87-- -- ----0,810,811 12-3
17-12-27 16,001,051,08-- -- ----1,101,052 8-4
17-12-27 18,001,771,59-- -- ----1,771,771 31-3
17-12-27 20,002,222,25-- -- ----2,242,2214 9-4
17-12-27 22,003,433,09-- -- ----3,433,431 31-3
17-12-27 24,004,394,10-- -- ----4,394,2722 1-4
17-12-27 25,004,854,67-- -- ----4,854,852 1-4
17-12-27 26,004,095,29-- -- ----4,094,0910 27-2
17-12-27 28,006,916,64-- -- ----6,916,9112 25-3
17-12-27 30,008,058,13-- -- ----8,058,0510 16-3
17-12-27 35,0010,0712,28-- -- ----10,0910,073 27-2
17-12-27 40,0017,2016,92-- -- ----17,2517,2013 25-3
17-12-27 45,00--21,82-- -- --------0 --
17-12-27 50,0029,5026,77+2,73 +10,2% ----29,5029,501 25-6
15-12-2878,000,220,200,00 0,0% ----0,220,221 30-10
15-12-28 10,000,370,39-- -- ----0,370,3721 12-3
15-12-28 12,00--0,67-- -- --------0 --
15-12-28 14,000,861,07-- -- ----0,860,861 18-2
15-12-28 15,001,251,31-- -- ----1,251,253 12-3
15-12-286616,001,481,58-0,03 -1,9% ----1,481,482 11-3
15-12-28 18,002,392,21-- -- ----2,392,391 30-3
15-12-28 20,003,252,98-- -- ----3,253,2520 27-3
15-12-28 22,004,203,89-- -- ----4,204,202 19-3
15-12-28 24,004,704,93-- -- ----4,704,7020 9-3
15-12-28 25,005,805,51-- -- ----5,805,8025 2-4
15-12-28 26,005,956,13-- -- ----5,955,951 18-3
15-12-28 28,007,907,45-- -- ----7,907,902 30-3
15-12-28 30,008,808,86-- -- ----8,808,8060 8-4
15-12-28 35,0012,5012,80-- -- ----12,5012,501 19-1
15-12-2823240,0017,1417,16-0,27 -1,6% ----17,1417,141 2-2
15-12-28 45,00--21,93-- -- --------0 --
15-12-28 50,0025,0026,85-- -- ----25,0024,9940 13-1
15-12-28 60,00--36,77-- -- --------0 --
21-12-29 8,000,350,27-- -- ----0,350,351 24-2
21-12-29 10,000,570,60-- -- ----0,570,575 23-1
21-12-29 12,001,000,97+0,03 +3,1% ----1,001,0015 22-12
21-12-29 14,00--1,43-- -- --------0 --
21-12-29 15,001,531,71-- -- ----1,531,531 22-1
21-12-29 16,002,092,00+0,09 +4,5% ----2,092,091 31-12
21-12-299118,002,102,70-0,05 -1,9% ----2,102,106 18-2
21-12-2916820,003,753,53-0,07 -2,0% ----3,753,7525 27-3
21-12-29 22,004,104,48-- -- ----4,104,108 3-3
21-12-29 24,005,305,54-- -- ----5,30--3 12-3
21-12-29 26,006,606,71-- -- ----6,606,601 18-3
21-12-29 28,007,198,00-- -- ----7,197,0735 9-1
21-12-29 30,009,809,37-- -- ----9,809,801 30-3
21-12-29 35,0012,2513,21-- -- ----12,2512,0870 13-1
21-12-2945040,0015,3017,36-0,22 -1,3% ----15,3015,301 27-2
21-12-29 45,00--21,87-- -- --------0 --
21-12-29 50,0025,1226,65-- -- ----25,1225,1130 14-1
21-12-29 60,00--36,58-- -- --------0 --
20-12-3018,000,490,45-0,01 -2,2% ----0,490,491 20-3
20-12-30 10,00--0,75-- -- --------0 --
20-12-30 14,001,861,69-- -- ----1,861,865 24-3
20-12-30 16,002,302,31-- -- ----2,302,301 5-2
20-12-30 18,003,333,10-- -- ----3,333,3310 23-3
20-12-30 20,003,813,94-0,13 -3,3% ----3,813,818 10-4
20-12-30 22,005,054,93-- -- ----5,055,0515 1-4
20-12-30 24,006,205,97-- -- ----6,206,201 24-3
20-12-30 26,007,207,14-- -- ----7,207,202 8-4
20-12-30 28,007,148,43-- -- ----7,147,141 10-2
20-12-30 30,008,739,82-- -- ----8,738,731 2-3
20-12-30 35,0012,1513,53-- -- ----12,1512,151 25-2
20-12-30 40,0016,9517,69-- -- ----16,9516,951 6-3
20-12-30 45,00--22,21-- -- --------0 --
20-12-30 50,0026,5026,86-- -- ----26,5026,501 6-2
20-12-30 60,00--36,60-- -- --------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?