Philips Koninklijke

AEX:PHIA, NL0000009538
38,635 17:29
-0,645 ( -1,64% )

Direct naar: 

maart 2020 (AEX / 1PH) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
1PH
2,730
208
3,070
208
2,400
28 feb
4
0
36,000
06 mrt
0,270
243
0,450
243
0,400
28 feb
7
0
Put
1PH
Call
1PH
0,180
277
2,000
5
0,600
27 feb
5
5
40,000
06 mrt
1,580
215
1,920
215
0,950
26 feb
11
11
Put
1PH
Call
1PH
0,010
178
0,340
178
0,310
27 feb
1
1
41,000
06 mrt
41,500
06 mrt
2,830
189
3,170
189
1,840
26 feb
5
5
Put
1PH
42,000
06 mrt
3,310
185
3,650
185
0,650
24 feb
1
1
Put
1PH

maart 2020 (AEX / 2PH) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
38,000
13 mrt
1,060
276
1,400
276
1,400
28 feb
7
0
Put
2PH
Call
2PH
1,290
255
1,630
255
1,250
28 feb
7
0
38,500
13 mrt

maart 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
2,710
10
2,810
108
2,200
28 feb
2
0
37,000
20 mrt
1,160
10
1,240
86
1,420
28 feb
35
0
Put
PHI
Call
PHI
2,010
10
8,000
5
1,620
28 feb
94
14
38,000
20 mrt
0,020
3
1,560
86
1,590
28 feb
315
935
Put
PHI
Call
PHI
1,420
150
1,530
109
1,500
28 feb
154
247
39,000
20 mrt
1,860
353
1,970
86
2,240
28 feb
7
39
Put
PHI
Call
PHI
0,930
336
1,040
120
0,950
28 feb
363
50
40,000
20 mrt
2,370
353
2,490
110
2,720
28 feb
43
3.639
Put
PHI
Call
PHI
0,350
1
0,650
86
0,650
28 feb
225
340
41,000
20 mrt
3,000
20
3,110
114
3,300
28 feb
54
10
Put
PHI

april 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
36,000
17 apr
0,380
1
1,430
120
1,450
28 feb
126
3.739
Put
PHI
Call
PHI
2,510
137
2,630
116
2,490
28 feb
48
1
38,000
17 apr
1,960
160
3,750
5
2,280
28 feb
19
589
Put
PHI
Call
PHI
1,940
134
2,050
116
1,690
28 feb
63
20
39,000
17 apr
2,390
170
2,510
110
3,100
28 feb
1
883
Put
PHI
Call
PHI
1,450
135
1,560
123
1,060
28 feb
14
807
40,000
17 apr
0,100
2
3,020
112
3,380
28 feb
4
44
Put
PHI
Call
PHI
1,040
132
1,150
133
0,780
28 feb
26
153
41,000
17 apr
3,490
155
3,620
115
3,850
28 feb
4
27
Put
PHI

mei 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
3,330
20
3,500
20
3,340
28 feb
20
0
37,000
15 mei
Call
PHI
2,720
143
2,830
10
2,110
28 feb
52
10
38,000
15 mei
2,660
10
2,770
10
2,960
28 feb
27
29
Put
PHI
Call
PHI
2,170
143
2,310
121
1,900
28 feb
1
10
39,000
15 mei
Call
PHI
1,680
143
1,820
96
1,550
28 feb
1
5
40,000
15 mei
3,690
50
3,860
30
4,670
28 feb
1
6
Put
PHI
Call
PHI
1,260
143
1,390
96
1,670
26 feb
5
5
41,000
15 mei
4,330
40
4,500
40
5,100
28 feb
21
15
Put
PHI

juni 2020 (AEX / PH9) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
36,000
19 jun
1,950
34
2,290
34
2,440
10 okt
100
100
Put
PH9

juni 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
4,840
109
4,960
9
4,210
28 feb
3
114
35,000
19 jun
1,780
50
1,900
260
2,030
28 feb
398
164
Put
PHI
Call
PHI
4,120
111
4,250
35
3,280
28 feb
87
51
36,000
19 jun
2,110
50
2,190
10
2,320
28 feb
48
435
Put
PHI
Call
PHI
2,850
133
2,980
10
2,800
28 feb
69
239
38,000
19 jun
2,930
50
3,060
20
3,350
28 feb
27
3
Put
PHI
Call
PHI
1,840
79
1,970
143
1,860
28 feb
61
53
40,000
19 jun
2,600
1
4,150
278
4,290
28 feb
244
41
Put
PHI
Call
PHI
0,100
30
1,200
310
0,830
28 feb
158
13
42,000
19 jun
5,300
20
5,450
20
5,750
28 feb
12
259
Put
PHI

september 2020 (AEX / PH9) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PH9
2,040
29
2,380
29
3,910
29 nov
300
300
40,000
18 sep
4,420
25
4,770
25
2,270
31 jan
30
30
Put
PH9
Call
PH9
0,180
20
0,510
20
0,900
06 feb
60
60
48,000
18 sep

september 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
5,100
54
5,300
66
5,350
27 feb
40
40
35,000
18 sep
2,240
63
2,370
20
2,700
28 feb
110
25
Put
PHI
Call
PHI
4,410
30
4,570
10
4,520
27 feb
10
10
36,000
18 sep
2,600
64
2,720
10
2,780
28 feb
210
14
Put
PHI
Call
PHI
3,230
20
3,370
20
2,630
28 feb
250
20
38,000
18 sep
3,480
40
3,620
30
3,700
28 feb
37
36
Put
PHI
Call
PHI
1,750
1
2,370
20
1,830
28 feb
66
4
40,000
18 sep
4,530
80
4,710
64
5,400
28 feb
2
18
Put
PHI
Call
PHI
1,490
20
1,610
20
1,440
28 feb
112
70
42,000
18 sep
5,800
57
6,000
59
6,200
28 feb
22
21
Put
PHI

december 2020 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
5,350
51
5,550
56
4,920
28 feb
10
4
35,000
18 dec
2,640
98
2,760
10
2,760
28 feb
121
120
Put
PHI
Call
PHI
4,710
60
4,890
30
4,880
27 feb
2
2
36,000
18 dec
3,030
101
3,160
10
3,130
28 feb
27
46
Put
PHI
Call
PHI
3,580
20
3,720
20
3,530
28 feb
268
1
38,000
18 dec
3,950
20
4,080
10
4,100
28 feb
882
17
Put
PHI
Call
PHI
0,100
10
2,770
20
2,600
28 feb
54
46
40,000
18 dec
5,050
20
5,200
20
5,200
28 feb
102
26
Put
PHI
Call
PHI
1,880
10
2,020
20
1,760
28 feb
104
5
42,000
18 dec
6,300
20
6,500
10
6,680
28 feb
75
25
Put
PHI

juni 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
9,400
120
9,700
143
10,550
26 feb
120
120
30,000
18 jun
1,840
186
2,080
295
2,100
28 feb
9
21
Put
PHI
Call
PHI
5,750
30
5,950
20
5,850
28 feb
54
2
35,000
18 jun
3,590
20
3,720
9
3,930
28 feb
35
1
Put
PHI
Call
PHI
3,210
20
3,350
190
3,110
28 feb
41
95
40,000
18 jun
6,250
20
6,500
93
5,800
27 feb
2
2
Put
PHI
Call
PHI
1,590
30
1,740
199
1,480
28 feb
8
6
45,000
18 jun
9,750
20
10,000
20
10,050
28 feb
75
3
Put
PHI
Call
PHI
0,660
86
2,500
3
0,800
28 feb
13
2
50,000
18 jun
13,850
175
14,300
20
10,100
04 feb
30
30
Put
PHI

december 2021 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
9,500
127
9,850
143
8,980
28 feb
6
27
30,000
17 dec
2,230
192
2,530
40
2,530
28 feb
127
10
Put
PHI
Call
PHI
7,200
5
8,350
143
7,800
28 feb
65
20
32,000
17 dec
2,880
174
3,170
40
3,120
28 feb
92
20
Put
PHI
Call
PHI
6,050
20
6,200
10
5,750
28 feb
10
3
35,000
17 dec
4,160
20
4,330
20
4,350
28 feb
25
42
Put
PHI
Call
PHI
3,610
20
3,750
189
3,390
28 feb
25
45
40,000
17 dec
6,850
20
7,100
20
7,150
28 feb
49
11
Put
PHI
Call
PHI
1,700
10
4,400
5
1,650
28 feb
2
6
45,000
17 dec
10,350
20
10,650
20
11,200
28 feb
9
10
Put
PHI

december 2022 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
9,750
86
10,200
86
10,200
27 feb
2
2
30,000
16 dec
3,140
31
3,610
31
3,500
28 feb
6
2
Put
PHI
Call
PHI
6,700
10
6,900
20
6,500
28 feb
62
12
35,000
16 dec
5,500
20
5,700
30
5,880
28 feb
2
1
Put
PHI
Call
PHI
6,150
20
6,350
20
5,900
28 feb
11
1
36,000
16 dec
6,000
10
6,250
10
6,400
28 feb
15
1
Put
PHI
Call
PHI
4,390
10
4,550
20
4,250
28 feb
3
3
40,000
16 dec
8,450
30
8,750
30
8,650
28 feb
8
9
Put
PHI
Call
PHI
2,800
20
2,970
20
2,780
28 feb
3
3
45,000
16 dec
12,050
20
12,300
20
8,000
11 feb
20
20
Put
PHI

december 2023 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
9,950
86
10,500
86
10,100
27 feb
13
13
30,000
15 dec
4,000
30
4,350
2
4,400
28 feb
22
4
Put
PHI
Call
PHI
7,050
20
7,250
10
7,000
28 feb
40
4
35,000
15 dec
6,650
20
6,850
10
6,850
28 feb
23
11
Put
PHI
Call
PHI
6,600
20
6,750
10
6,150
28 feb
4
1
36,000
15 dec
7,200
20
7,400
10
6,900
27 feb
4
4
Put
PHI
Call
PHI
4,920
20
5,100
20
4,890
28 feb
1
21
40,000
15 dec
9,800
20
10,000
10
10,200
28 feb
1
2
Put
PHI
Call
PHI
3,380
20
3,550
20
3,050
28 feb
6
4
45,000
15 dec
13,450
20
13,750
20
11,650
25 feb
2
2
Put
PHI

december 2024 (AEX / PHI) meer

Calls Bied Laat Laatste Vol Uitoefenprijs Bied Laat Laatste Vol Puts
Call
PHI
12,000
1
19,150
06 feb
15
15
25,000
20 dec
2,500
30
3,610
30
3,500
28 feb
14
1
Put
PHI
Call
PHI
9,550
30
11,050
30
9,580
28 feb
6
4
30,000
20 dec
4,520
30
5,800
30
5,350
27 feb
3
3
Put
PHI
Call
PHI
4,650
1
5,850
1
5,850
28 feb
48
27
40,000
20 dec
6,500
1
11,550
10
11,350
28 feb
14
15
Put
PHI
Call
PHI
3,440
30
4,560
30
5,300
24 feb
11
11
45,000
20 dec
14,100
30
15,800
30
15,100
28 feb
4
7
Put
PHI
Call
PHI
2,500
5
3,440
30
2,980
28 feb
5
5
50,000
20 dec
18,200
30
19,900
30
17,700
26 feb
20
20
Put
PHI

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by VWD Group