Philips Koninklijke

AEX:PHIA, NL0000009538
+ Philips Koninklijke op mijn watchlist
45,050 16:37
+1,000 ( +2,27% )

Direct naar: 

augustus 2020 (AEX / 1PH) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
44,000
07 aug
 0,160
302
 0,310
303
 0,250
16:20
 5
13
 Put
1PH
Call
1PH
 0,850
261
 1,000
261
 0,630
11:34
 1
4
 44,500
07 aug
 0,300
327
 0,450
327
Put
1PH
Call
1PH
 0,540
284
 0,690
284
 0,450
14:42
 5
17
 45,000
07 aug
 0,490
295
 0,600
1
Put
1PH
Call
1PH
 0,310
315
 0,400
20
 0,310
15:50
 1
3
 45,500
07 aug
Call
1PH
 0,150
312
 0,300
312
 0,100
09:01
 1
1
 46,000
07 aug

augustus 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 2,440
196
 2,500
137
43,000
21 aug
 0,410
454
 0,450
74
 0,500
11:45
 1
5
 Put
PHI
Call
PHI
 1,710
285
 1,770
189
 1,620
12:36
 5
8
 44,000
21 aug
 0,680
320
 0,720
192
 1,090
09:10
 5
25
 Put
PHI
Call
PHI
 1,120
71
 1,160
220
 1,040
12:33
 2
17
 45,000
21 aug
 1,080
166
 1,120
249
 1,200
15:49
 1
42
 Put
PHI
Call
PHI
 0,660
292
 0,710
461
 0,660
16:28
 50
79
 46,000
21 aug
 1,620
148
 1,670
49
 1,740
13:20
 1
1
 Put
PHI
Call
PHI
 0,370
76
 0,400
278
 0,350
13:21
 1
15
 47,000
21 aug
 2,320
86
 2,380
179
Put
PHI

september 2020 (AEX / PH9) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
36,000
18 sep
 0,050
199
 0,200
199
Put
PH9
Call
PH9
 5,250
261
 5,500
261
40,000
18 sep
 0,290
280
 0,440
280
Put
PH9
Call
PH9
 0,470
360
 0,620
360
48,000
18 sep

september 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 2,920
225
 2,980
209
43,000
18 sep
 0,900
372
 0,940
149
 0,950
13:42
 5
7
 Put
PHI
Call
PHI
 2,250
69
 2,290
60
 2,150
12:31
 2
4
 44,000
18 sep
 1,230
65
 1,270
201
 1,300
12:27
 1
2
 Put
PHI
Call
PHI
 1,660
295
 1,710
212
 1,700
16:16
 1
2
 45,000
18 sep
 1,640
102
 1,680
114
 1,710
13:07
 2
10
 Put
PHI
Call
PHI
 1,180
152
 1,220
201
 1,200
16:14
 3
16
 46,000
18 sep
 2,160
185
 2,200
86
Put
PHI
Call
PHI
 0,810
57
 0,840
116
 0,580
09:39
 2
12
 47,000
18 sep
 2,780
171
 2,830
86
Put
PHI

oktober 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 3,280
162
 3,340
117
 3,270
16:24
 3
17
 43,000
16 okt
 1,280
407
 1,330
344
 1,680
09:01
 1
2
 Put
PHI
Call
PHI
 2,640
294
 2,690
46
44,000
16 okt
 1,630
386
 1,680
265
 1,700
12:21
 7
24
 Put
PHI
Call
PHI
 2,070
246
 2,120
186
 1,980
12:29
 3
8
 45,000
16 okt
 2,060
276
 2,110
282
Put
PHI
Call
PHI
 1,580
100
 1,620
162
 1,510
12:29
 2
122
 46,000
16 okt
 2,570
242
 2,620
104
Put
PHI
Call
PHI
 1,170
358
 1,220
340
47,000
16 okt

december 2020 (AEX / PH9) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
35,000
18 dec
 0,420
204
 0,570
204
Put
PH9

december 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 4,770
111
 4,830
102
 4,210
09:49
 2
5
 42,000
18 dec
 1,790
303
 1,840
182
Put
PHI
Call
PHI
 3,490
153
 3,570
423
 3,540
16:21
 1
4
 44,000
18 dec
 2,530
116
 2,570
87
 2,560
16:28
 4
13
 Put
PHI
Call
PHI
 2,940
240
 3,010
149
 2,920
16:13
 1
1
 45,000
18 dec
 2,980
52
 3,030
138
Put
PHI
Call
PHI
 2,460
126
 2,500
90
 2,470
16:21
 1
6
 46,000
18 dec
 3,480
304
 3,540
131
 3,870
09:34
 2
2
 Put
PHI
Call
PHI
 1,630
320
 1,680
137
 1,550
15:51
 1
8
 48,000
18 dec
 4,660
40
 4,720
106
 4,660
16:19
 2
8
 Put
PHI

maart 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 5,400
349
 5,500
182
42,000
19 mrt
 2,470
406
 2,540
99
 2,500
16:17
 1
1
 Put
PHI
Call
PHI
 4,200
109
 4,280
259
 3,780
09:15
 1
1
 44,000
19 mrt
 3,260
205
 3,330
165
Put
PHI
Call
PHI
 3,660
79
 3,730
185
 3,190
09:11
 2
2
 45,000
19 mrt
 3,710
443
 3,790
83
Put
PHI
Call
PHI
 3,140
379
 3,230
466
46,000
19 mrt
 4,220
120
 4,300
154
Put
PHI
Call
PHI
 2,300
368
 2,370
271
48,000
19 mrt
 5,350
340
 5,450
120
Put
PHI

juni 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 5,700
191
 5,850
495
42,000
18 jun
 3,220
109
 3,330
256
Put
PHI
Call
PHI
 4,530
57
 4,640
154
44,000
18 jun
 4,100
112
 4,220
216
Put
PHI
Call
PHI
 4,000
99
 4,120
448
 3,900
12:41
 1
4
 45,000
18 jun
 4,600
63
 4,710
187
Put
PHI
Call
PHI
 3,520
95
 3,620
157
46,000
18 jun
 5,100
153
 5,300
375
Put
PHI
Call
PHI
 2,660
237
 2,760
235
48,000
18 jun

december 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 13,800
86
 13,950
35
32,000
17 dec
 1,230
116
 1,300
120
Put
PHI
Call
PHI
 11,300
86
 11,450
143
35,000
17 dec
 1,830
174
 1,910
139
Put
PHI
Call
PHI
 7,600
86
 7,750
96
40,000
17 dec
 3,300
221
 3,430
108
Put
PHI
Call
PHI
 4,690
149
 4,870
164
 4,730
16:20
 1
1
 45,000
17 dec
 5,500
454
 5,700
177
Put
PHI
Call
PHI
 2,650
114
 2,770
168
 2,650
13:19
 10
10
 50,000
17 dec
 8,550
292
 8,800
233
Put
PHI

juni 2022 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 11,600
86
 11,750
144
35,000
17 jun
 2,490
25
 2,640
21
Put
PHI
Call
PHI
 8,000
116
 8,200
49
40,000
17 jun
 4,210
21
 4,420
21
Put
PHI
Call
PHI
 5,200
127
 5,400
143
45,000
17 jun
Call
PHI
 3,180
21
 3,330
24
 2,950
09:01
 1
2
 50,000
17 jun
 9,750
85
 10,050
135
Put
PHI
Call
PHI
 1,010
59
 1,150
126
60,000
17 jun
 17,800
33
 18,100
33
Put
PHI

december 2022 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 11,850
127
 12,150
61
35,000
16 dec
 3,000
36
 3,200
122
Put
PHI
Call
PHI
 11,100
127
 11,350
20
36,000
16 dec
 3,330
36
 3,530
122
Put
PHI
Call
PHI
 8,350
136
 8,700
30
40,000
16 dec
 4,860
47
 5,100
133
Put
PHI
Call
PHI
 5,650
50
 5,950
30
45,000
16 dec
 7,300
44
 7,600
130
 7,500
16:06
 3
3
 Put
PHI
Call
PHI
 3,660
33
 3,900
119
50,000
16 dec
 10,350
20
 10,800
116
Put
PHI

december 2023 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 12,200
116
 12,650
136
35,000
15 dec
 4,020
30
 4,290
116
 4,370
10:48
 2
2
 Put
PHI
Call
PHI
 11,500
116
 11,900
20
36,000
15 dec
 4,500
1
 4,660
116
 4,700
11:59
 2
2
 Put
PHI
Call
PHI
 8,900
136
 9,350
30
40,000
15 dec
 6,100
30
 6,400
116
Put
PHI
Call
PHI
 6,350
50
 6,700
116
 6,200
12:02
 1
1
 45,000
15 dec
 8,700
30
 9,150
116
Put
PHI
Call
PHI
 4,400
30
 4,660
116
50,000
15 dec
 11,750
30
 12,400
116
Put
PHI

december 2024 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 12,550
131
 13,100
116
35,000
20 dec
 4,910
30
 5,350
131
Put
PHI
Call
PHI
 9,400
50
 9,950
131
 9,050
10:02
 1
1
 40,000
20 dec
 7,200
30
 7,650
116
 7,300
16:12
 2
2
 Put
PHI
Call
PHI
 7,000
20
 7,350
116
 6,700
10:25
 1
1
 45,000
20 dec
 9,900
45
 10,450
30
 10,300
16:11
 2
2
 Put
PHI
Call
PHI
 5,050
20
 5,350
112
 5,200
16:22
 1
5
 50,000
20 dec
 13,100
45
 13,700
45
 13,800
10:40
 5
5
 Put
PHI
Call
PHI
 2,360
30
 2,690
116
 2,550
16:22
 1
1
 60,000
20 dec
 20,750
65
 21,350
45
Put
PHI

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group