Philips Koninklijke

AEX:PHIA, NL0000009538
+ Philips Koninklijke op mijn watchlist
45,115 13:25
-0,305 (-0,67%)

Direct naar: 

januari 2021 (AEX / 4PH) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
44,000
22 jan
0,070
132
Put
4PH
Call
4PH
 0,560
45
 0,710
38
 0,710
10:54
 1
1
 44,500
22 jan
0,090
194
Put
4PH
Call
4PH
 0,150
73
 0,300
65
 0,200
13:12
 1
7
 45,000
22 jan
 0,030
143
 0,180
149
Put
4PH
Call
4PH
0,130
220
 0,090
09:25
 1
8
 45,500
22 jan
 0,340
37
 0,490
37
 0,290
09:38
 1
2
 Put
4PH
Call
4PH
0,070
133
 0,010
09:25
 1
5
 46,000
22 jan
 0,810
39
 0,960
45
Put
4PH

januari 2021 (AEX / 5PH) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
44,000
29 jan
 0,510
174
 0,660
184
Put
5PH
44,500
29 jan
 0,680
146
 0,830
158
 0,700
11:03
 5
5
 Put
5PH
Call
5PH
 1,000
118
 1,150
104
 1,150
10:58
 1
1
 45,000
29 jan
 0,880
128
 1,000
5
Put
5PH
Call
5PH
 0,750
132
 0,900
131
 0,900
10:55
 1
6
 45,500
29 jan
 1,130
102
 1,280
112
Put
5PH
Call
5PH
 0,540
163
 0,630
1
46,000
29 jan

februari 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 2,730
94
 2,800
178
 2,750
12:16
 2
2
 43,000
19 feb
 0,640
126
 0,690
187
 0,700
12:22
 1
143
 Put
PHI
Call
PHI
 2,030
104
 2,090
131
 2,140
10:41
 1
1
 44,000
19 feb
 0,930
254
 0,990
183
 1,000
13:00
 2
10
 Put
PHI
Call
PHI
 1,430
452
 1,500
242
 1,450
11:53
 1
41
 45,000
19 feb
 1,330
419
 1,400
207
 1,380
12:30
 1
5
 Put
PHI
Call
PHI
 0,960
237
 1,020
169
 0,980
13:08
 2
189
 46,000
19 feb
 1,850
530
 1,920
167
 1,850
10:44
 1
2
 Put
PHI
Call
PHI
 0,610
152
 0,670
374
 0,650
11:11
 3
11
 47,000
19 feb
 2,500
261
 2,580
187
Put
PHI

maart 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 3,100
327
 3,170
114
43,000
19 mrt
 1,020
226
 1,080
45
 0,970
10:03
 2
5
 Put
PHI
Call
PHI
 2,440
299
 2,510
154
 2,450
13:06
 2
3
 44,000
19 mrt
 1,360
261
 1,420
47
 1,350
11:00
 1
1
 Put
PHI
Call
PHI
 1,870
219
 1,930
149
 2,020
10:28
 1
101
 45,000
19 mrt
 1,790
66
 1,850
180
 1,780
11:00
 1
101
 Put
PHI
Call
PHI
 1,390
166
 1,450
294
 1,490
09:45
 1
1
 46,000
19 mrt
 2,300
197
 2,370
293
Put
PHI
Call
PHI
 1,000
60
 1,050
270
47,000
19 mrt
 2,910
139
 2,970
106
 2,970
13:05
 10
10
 Put
PHI

april 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 4,090
145
 4,170
115
42,000
16 apr
 1,030
339
 1,090
258
Put
PHI
Call
PHI
 2,180
278
 2,250
221
45,000
16 apr
 2,110
396
 2,180
213
Put
PHI
Call
PHI
 1,690
635
 1,760
233
 1,750
11:19
 4
4
 46,000
16 apr
 2,620
358
 2,700
235
Put
PHI
Call
PHI
 0,950
503
 1,010
240
48,000
16 apr
Call
PHI
 0,490
189
 0,540
176
50,000
16 apr

juni 2021 (AEX / PH9) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PH9
 5,450
84
 5,700
57
40,000
18 jun

juni 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 4,490
45
 4,580
151
 4,620
09:43
 2
2
 42,000
18 jun
 1,880
298
 1,960
194
Put
PHI
Call
PHI
 3,220
106
 3,290
85
 3,320
09:43
 2
2
 44,000
18 jun
 2,690
212
 2,790
227
 2,670
10:33
 4
4
 Put
PHI
Call
PHI
 2,670
159
 2,730
85
 2,680
12:23
 1
69
 45,000
18 jun
 3,180
284
 3,280
80
 3,280
12:48
 1
2
 Put
PHI
Call
PHI
 2,190
124
 2,260
267
 2,340
09:08
 1
1
 46,000
18 jun
 3,720
185
 3,830
81
Put
PHI
Call
PHI
 1,390
495
 1,480
210
 1,490
10:36
 13
100
 48,000
18 jun
 4,990
198
 5,100
55
 5,050
13:19
 15
80
 Put
PHI

september 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 5,000
1
 5,050
179
42,000
17 sep
 2,570
48
 2,650
2
Put
PHI
Call
PHI
 3,750
92
 3,840
44
44,000
17 sep
 3,430
43
 3,530
50
Put
PHI
Call
PHI
 3,220
152
 3,310
44
 3,340
10:38
 3
8
 45,000
17 sep
 3,910
180
 4,030
53
Put
PHI
Call
PHI
 2,740
171
 2,840
286
 2,750
13:11
 2
2
 46,000
17 sep
 4,460
154
 4,580
120
Put
PHI
Call
PHI
 1,940
98
 2,030
51
48,000
17 sep

december 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 5,400
141
 5,550
289
 5,500
12:14
 1
1
 42,000
17 dec
 3,170
60
 3,250
154
Put
PHI
Call
PHI
 4,270
115
 4,380
35
44,000
17 dec
 4,060
60
 4,160
40
Put
PHI
Call
PHI
 3,760
113
 3,870
247
 3,990
09:12
 2
2
 45,000
17 dec
 4,560
60
 4,680
140
 4,520
10:39
 2
2
 Put
PHI
Call
PHI
 3,300
60
 3,400
80
46,000
17 dec
 5,050
310
 5,200
54
Put
PHI
Call
PHI
 2,490
60
 2,580
150
48,000
17 dec

juni 2022 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 10,950
66
 11,150
79
35,000
17 jun
 1,890
139
 2,010
327
Put
PHI
Call
PHI
 7,200
401
 7,400
45
40,000
17 jun
 3,460
32
 3,610
143
Put
PHI
Call
PHI
 4,410
129
 4,560
65
 4,500
11:24
 1
1
 45,000
17 jun
 5,800
200
 6,000
192
Put
PHI
Call
PHI
 2,460
30
 2,570
104
50,000
17 jun
 8,950
137
 9,150
77
Put
PHI
Call
PHI
 0,580
290
 0,690
129
60,000
17 jun
 17,250
103
 17,450
50
 17,300
10:40
 20
20
 Put
PHI

december 2022 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 11,250
145
 11,450
33
35,000
16 dec
 2,420
80
 2,560
132
Put
PHI
Call
PHI
 10,450
267
 10,700
83
36,000
16 dec
 2,720
124
 2,870
106
Put
PHI
Call
PHI
 7,700
49
 7,900
30
40,000
16 dec
 4,180
30
 4,330
30
 4,160
10:35
 5
5
 Put
PHI
Call
PHI
 5,000
116
 5,150
70
 5,090
11:40
 2
2
 45,000
16 dec
 6,600
30
 6,800
133
Put
PHI
Call
PHI
 3,030
20
 3,160
143
50,000
16 dec
 9,700
67
 9,950
82
Put
PHI

december 2023 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 11,700
61
 12,000
61
35,000
15 dec
 3,540
61
 3,710
61
Put
PHI
Call
PHI
 10,950
61
 11,250
61
36,000
15 dec
 3,900
41
 4,080
20
Put
PHI
Call
PHI
 8,450
41
 8,700
20
40,000
15 dec
 5,550
61
 5,800
61
Put
PHI
Call
PHI
 5,900
61
 6,100
50
 6,000
11:44
 2
5
 45,000
15 dec
 8,200
41
 8,450
11
 8,450
13:12
 3
9
 Put
PHI
Call
PHI
 3,920
61
 4,110
61
50,000
15 dec
 11,350
61
 11,650
31
Put
PHI

december 2024 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 12,150
20
 12,450
20
35,000
20 dec
 4,590
20
 4,810
20
Put
PHI
Call
PHI
 9,050
30
 9,300
20
 9,300
10:28
 7
7
 40,000
20 dec
 6,800
50
 7,100
20
Put
PHI
Call
PHI
 6,600
20
 6,850
50
45,000
20 dec
 9,600
20
 9,900
50
Put
PHI
Call
PHI
 4,650
20
 4,880
20
50,000
20 dec
 12,850
30
 13,100
20
Put
PHI
Call
PHI
 2,130
20
 2,280
20
60,000
20 dec
 20,700
20
 21,000
20
Put
PHI

december 2025 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
 16,000
85
 16,700
110
30,000
19 dec
 3,630
85
 3,800
1
Put
PHI
Call
PHI
 7,000
25
 7,600
25
45,000
19 dec
 10,750
85
 11,200
1
 10,650
10:58
 3
3
 Put
PHI
Call
PHI
 5,250
20
 5,700
25
50,000
19 dec
 14,000
85
 14,750
25
Put
PHI
Call
PHI
 2,640
85
 3,060
25
 2,800
12:09
 3
3
 60,000
19 dec
 21,750
85
 22,600
25
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: Infront