Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,3834,43-0,05 -1,1% 4,4334,3746.482.40017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 304 (113 Calls, 191 Puts)
Totaal open interest bij opening 76.645 (5.966 Calls, 70.679 Puts)
Call / Put ratio 0,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 0,60--3,83-- -- --------0 --
19-06-26 0,80--3,63-- -- --------0 --
19-06-26 1,00--3,43-- -- --------0 --
19-06-26 1,50--2,93-- -- --------0 --
19-06-26 2,002,482,43-- -- ----2,482,481 6-2
19-06-26 2,50--1,93-- -- --------0 --
19-06-26 2,60--1,83-- -- --------0 --
19-06-26 2,801,371,63-- -- ----1,371,374 2-2
19-06-26 3,001,551,43-- -- ----1,551,551 17-4
19-06-26 3,200,941,23-0,29 -23,6% ----0,940,941 17-10
19-06-26 3,40--1,03-- -- --------0 --
19-06-26 3,501,200,93-- -- ----1,201,2040 20-3
19-06-26 3,601,260,83-- -- ----1,261,2650 7-4
19-06-26 3,70--0,73-- -- --------0 --
19-06-26 3,800,910,63-- -- ----0,910,913 19-5
19-06-26 3,90--0,53-- -- --------0 --
19-06-26 4,000,600,44-- -- --0,920,620,606 25-5
19-06-26 4,100,300,34-0,04 -11,8% ----0,300,301 16:59
19-06-26 4,200,280,25-- -- ----0,280,281 29-5
19-06-26 4,300,500,17-- -- ----0,500,5050 1-4
19-06-26 4,400,120,10-- -- ----0,120,1240 1-6
19-06-26 4,500,100,05-- -- ----0,100,104 26-5
19-06-26 4,600,020,020,00 0,0% ----0,020,022 10:54
19-06-264474,700,020,01+0,01 +100,0% ----0,020,021 09:48
19-06-268424,800,060,01-- -- --------10 25-5
19-06-26384,900,030,01-- -- --0,05----7 13-5
19-06-268615,000,020,01-- -- ----0,020,022 17-4
19-06-26 5,20--0,01-- -- --------0 --
19-06-26 5,40--0,01-- -- --------0 --
19-06-26 5,50--0,01-- -- --------0 --
19-06-26 5,60--0,01-- -- --------0 --
19-06-26 5,80--0,01-- -- --------0 --
19-06-26 6,00--0,01-- -- --------0 --
19-06-26 6,50------ -- ---------- --
19-06-26 6,80------ -- ---------- --
19-06-26 7,00------ -- --------0 --
19-06-26 7,20------ -- ---------- --
19-06-26 7,60------ -- ---------- --
19-06-26 8,00--0,01-- -- --------0 --
19-06-26 9,00------ -- ---------- --
17-07-26 1,00--3,43-- -- --------0 --
17-07-26 1,50--2,93-- -- --------0 --
17-07-26 2,00--2,44-- -- --------0 --
17-07-26 2,50--1,94-- -- --------0 --
17-07-26 2,80--1,64-- -- --------0 --
17-07-26 3,00--1,44-- -- --------0 --
17-07-26 3,20--1,24-- -- --------0 --
17-07-26 3,40--1,04-- -- --------0 --
17-07-26 3,60--0,84-- -- --------0 --
17-07-26 3,80--0,64-- -- --------0 --
17-07-26 3,90--0,55-- -- --------0 --
17-07-26 4,000,680,46-- -- ----0,680,681 22-5
17-07-26 4,10--0,37-- -- --------0 --
17-07-26 4,20--0,28-- -- --------0 --
17-07-26 4,300,170,21-0,04 -19,0% ----0,170,1720 17:17
17-07-26 4,40--0,14-- -- --------0 --
17-07-26 4,500,090,09-- -- --0,100,090,0811 1-6
17-07-26 4,600,040,05-0,01 -20,0% ----0,040,042 11:52
17-07-26 4,700,050,03-- -- ----0,050,054 29-5
17-07-26 4,800,070,02-- -- ----0,070,066 18-5
17-07-26 4,90--0,01-- -- --------0 --
17-07-2645,000,040,01-- -- ----0,040,044 19-5
17-07-26 5,20--0,01-- -- --0,02----0 --
17-07-26 5,40--0,01-- -- --------0 --
17-07-26 5,60--0,01-- -- --------0 --
17-07-26 6,00--0,01-- -- --------0 --
17-07-26 6,40--0,01-- -- --------0 --
17-07-26 6,80--0,01-- -- --------0 --
17-07-26 7,20--0,01-- -- --------0 --
21-08-26 1,00--3,43-- -- --------0 --
21-08-26 1,50--2,94-- -- --------0 --
21-08-26 2,00--2,44-- -- --------0 --
21-08-26 2,50--1,94-- -- --------0 --
21-08-26 2,80--1,64-- -- --------0 --
21-08-26 3,00--1,44-- -- --------0 --
21-08-26 3,20--1,24-- -- --------0 --
21-08-26 3,40--1,04-- -- --------0 --
21-08-26 3,60--0,85-- -- --------0 --
21-08-26 3,80--0,65-- -- --------0 --
21-08-26 3,900,540,56-- -- ----0,540,542 1-6
21-08-26 4,00--0,47-- -- --------0 --
21-08-26 4,10--0,38-- -- --------0 --
21-08-26 4,20--0,31-- -- --------0 --
21-08-26 4,30--0,23-- -- --------0 --
21-08-26 4,400,160,17-0,01 -5,9% ----0,160,165 09:50
21-08-26 4,500,270,12-- -- --0,130,270,271 19-5
21-08-26 4,60--0,08-- -- --------0 --
21-08-26 4,70--0,05-- -- --------1 20-5
21-08-26 4,800,060,03-- -- ----0,060,063.630 26-5
21-08-26 4,900,070,02-- -- ----0,070,072 22-5
21-08-26 5,00--0,01-- -- --------0 --
21-08-26 5,20--0,01-- -- --------0 --
21-08-26 5,40--0,01-- -- --------0 --
21-08-26 5,60------ -- --------0 --
21-08-26 6,00------ -- ---------- --
21-08-26 6,40------ -- ---------- --
21-08-26 6,80------ -- ---------- --
21-08-26 7,20------ -- ---------- --
18-09-26 0,60--3,83-- -- --------0 --
18-09-26 0,80--3,63-- -- --------0 --
18-09-26 1,00--3,43-- -- --------0 --
18-09-26 1,50--2,94-- -- --------0 --
18-09-26 2,00--2,44-- -- --------0 --
18-09-26 2,501,711,94-- -- ----1,711,711 2-2
18-09-26 2,60--1,84-- -- --------0 --
18-09-26 2,801,811,64-- -- ----1,811,811 7-5
18-09-26 3,001,061,44-- -- ----1,061,063 29-1
18-09-26 3,201,251,24-- -- ----1,251,252 4-2
18-09-26 3,401,221,04-- -- ----1,221,223 11-5
18-09-26 3,601,140,85-- -- ----1,141,1453 3-3
18-09-26 3,800,890,66-- -- ----0,890,891 19-5
18-09-26 4,000,450,48-- -- ----0,450,45100 1-6
18-09-26 4,200,540,32-- -- ----0,540,549 16-4
18-09-26 4,400,180,19-- -- ----0,180,1725 1-6
18-09-26 4,600,090,090,00 0,0% --0,110,090,091 15:39
18-09-26 4,800,120,05-- -- ----0,120,1211 20-5
18-09-26 5,000,030,03-- -- --0,10----200 1-6
18-09-2635,500,050,01-- -- ----0,050,053 27-2
18-09-26 6,00--0,02-- -- --------0 --
18-09-26 6,50--0,01-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,00--0,02-- -- --------0 --
18-09-26 9,00------ -- ---------- --
18-12-26 0,60--3,83-- -- --------0 --
18-12-26 0,80--3,63-- -- --------0 --
18-12-26 1,003,503,43-- -- ----3,503,505 9-2
18-12-26 1,50--2,94-- -- --------0 --
18-12-2652,002,132,44-0,05 -2,0% ----2,132,114 4-9
18-12-26 2,502,001,94-- -- ----2,002,005 9-2
18-12-26 2,60--1,84-- -- --------0 --
18-12-26 2,80--1,64-- -- --------0 --
18-12-26 3,001,811,44-- -- ----1,811,796 18-3
18-12-26 3,201,591,25-- -- ----1,591,5911 9-3
18-12-26 3,400,801,05-- -- ----0,800,801 2-2
18-12-26 3,501,230,96-- -- ----1,231,231 17-4
18-12-26 3,601,040,87-- -- ----1,041,0010 12-2
18-12-26 3,800,870,69-- -- ----0,870,8735 12-5
18-12-26 4,000,500,52-0,02 -3,8% ----0,500,502 09:28
18-12-267954,200,360,38-0,04 -10,5% ----0,360,362 1-6
18-12-26 4,400,240,26-0,02 -7,7% ----0,240,241 13:32
18-12-26 4,500,250,21-- -- ----0,250,251 27-5
18-12-26 4,600,290,17-- -- --0,17----1 29-5
18-12-26 4,800,100,11-- -- ----0,100,107 1-6
18-12-26 5,000,090,07-- -- 0,06--0,090,094 29-5
18-12-26 5,500,050,02-- -- --------100 19-5
18-12-2636,000,030,01-- -- ----0,030,031 9-4
18-12-2646,500,030,01-- -- ----0,030,036 22-5
18-12-26 7,00--0,04-- -- --------0 --
18-12-26 8,00--0,03-- -- --------0 --
18-12-26 9,00--0,02-- -- --------0 --
18-12-26 10,00--0,01-- -- --------0 --
19-03-27 0,80--3,63-- -- --------0 --
19-03-27 1,00--3,43-- -- --------0 --
19-03-27 1,50--2,94-- -- --------0 --
19-03-27 2,00--2,44-- -- --------0 --
19-03-27 2,50--1,94-- -- --------0 --
19-03-27 3,00--1,44-- -- --------0 --
19-03-27 3,20--1,25-- -- --------0 --
19-03-27 3,40--1,07-- -- --------0 --
19-03-27 3,60--0,90-- -- --------0 --
19-03-27 3,80--0,74-- -- --------0 --
19-03-27 4,000,670,59-- -- ----0,670,672 26-5
19-03-27 4,200,410,45-0,04 -8,9% ----0,410,4150 16:59
19-03-27 4,40--0,33-- -- --------0 --
19-03-27 4,600,230,23-- -- ----0,230,231 1-6
19-03-27 4,800,180,16-- -- ----0,180,182 27-5
19-03-27 5,000,130,11-- -- ----0,140,1355 29-5
19-03-27 5,500,070,04-- -- --------22 20-5
19-03-27 6,00--0,01-- -- --------0 --
19-03-27 6,50--0,01-- -- --------0 --
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00--0,01-- -- --------0 --
19-03-27 9,00------ -- --------0 --
18-06-27 1,00--3,43-- -- --------0 --
18-06-27 2,002,702,44-- -- ----2,702,702 19-5
18-06-27 2,502,011,94-- -- ----2,012,011 10-2
18-06-27193,001,421,45-0,05 -3,4% ----1,421,423 17:05
18-06-27 3,501,101,00-- -- ----1,101,101 17-4
18-06-27 4,000,650,60-- -- ----0,650,6514 29-5
18-06-27 4,500,480,30-- -- ----0,480,4810 19-5
18-06-27 5,000,150,14+0,01 +7,1% ----0,150,1524 14:30
18-06-27 6,000,030,03-- -- ----0,030,035 29-5
18-06-27 7,00--0,01-- -- --------0 --
18-06-27108,000,010,03-- -- ----0,010,0110 14-1
18-06-27 9,00--0,01-- -- --------0 --
18-06-27 10,00--0,01-- -- --------0 --
17-12-27 1,002,893,43-- -- ----2,892,8945 7-4
17-12-27 2,002,712,44-- -- ----2,712,7150 16-4
17-12-27 2,502,031,94-- -- ----2,032,031 29-4
17-12-27 3,001,521,46-- -- ----1,521,521 29-5
17-12-27 3,501,201,02-- -- ----1,201,2022 12-5
17-12-279994,000,680,65-0,04 -6,2% --0,900,680,6820 29-5
17-12-27 4,500,460,36-- -- ----0,460,4620 18-5
17-12-27 5,000,250,19-- -- ----0,250,2415 14-5
17-12-27 6,000,080,05-- -- ----0,080,081 1-6
17-12-27 7,00--0,01-- -- --------0 --
17-12-27 8,00--0,01-- -- --------0 --
17-12-27 9,00--0,01-- -- --------0 --
17-12-27 10,00--0,01-- -- --------0 --
15-12-28 0,50--3,93-- -- --------0 --
15-12-28 1,003,053,43-0,38 -11,1% ----3,053,0214 11-7
15-12-28 2,002,712,44-- -- ----2,712,7150 16-4
15-12-28 2,502,161,94-- -- ----2,162,162 22-5
15-12-28 3,001,581,46-- -- ----1,581,585 28-5
15-12-28 3,501,141,03-- -- ----1,151,149 4-5
15-12-28 4,000,750,69-- -- 0,66--0,750,7512 29-5
15-12-28 4,500,410,44-- -- ----0,410,412 1-6
15-12-281.4485,000,260,27-0,02 -7,4% ----0,260,2620 1-6
15-12-28 6,000,140,10-- -- ----0,140,141 17-4
15-12-28 7,000,070,04-- -- ----0,070,071 21-5
15-12-28 8,00--0,01-- -- --------0 --
15-12-28 9,00--0,01-- -- --------0 --
15-12-2810010,000,030,01-- -- ----0,030,03100 11-3
15-12-2812515,000,010,01-- -- ----0,010,01100 29-1
21-12-29 0,504,233,93-- -- ----4,234,231 19-5
21-12-29 1,003,123,43-- -- ----3,123,121 5-5
21-12-29 2,002,532,44-- -- ----2,532,531 29-4
21-12-29 2,502,171,94-- -- ----2,172,171 28-4
21-12-29 3,001,701,45-- -- ----1,701,703 22-4
21-12-29 3,501,071,04-- -- ----1,071,072 29-5
21-12-29 4,000,810,72-- -- ----0,810,8170 26-5
21-12-29 4,500,520,49-- -- ----0,520,522 17-4
21-12-29 5,000,360,33-- -- ----0,360,367 28-5
21-12-29 6,000,210,15-- -- 0,13--0,210,2110 12-5
21-12-292357,000,130,070,00 0,0% ----0,130,1310 6-3
21-12-29 8,000,040,03+0,01 +33,3% ----0,040,0450 6-6
21-12-29 9,00--0,01-- -- --------0 --
21-12-29 10,000,020,01-- -- ----0,020,0210 15-4
21-12-292815,000,030,01+0,02 +200,0% ----0,030,038 14-11
20-12-30 0,504,113,93-0,05 -1,3% ----4,114,111 20-4
20-12-30 1,003,473,43-- -- ----3,473,471 29-5
20-12-30 2,002,622,44-- -- ----2,622,621 15-5
20-12-30 2,502,161,94-- -- ----2,162,162 22-5
20-12-30 3,001,601,45-- -- ----1,601,6050 26-5
20-12-30 3,501,231,05-- -- ----1,231,234 20-4
20-12-30 4,000,740,75-- -- ----0,750,743 1-6
20-12-30 4,500,530,53-- -- ----0,530,53150 1-6
20-12-30 5,000,390,38+0,01 +2,6% ----0,390,391 17:23
20-12-30 6,000,200,19-- -- --0,290,200,2010 1-6
20-12-30 7,000,130,10-- -- ----0,130,131 28-4
20-12-30 8,00--0,05-- -- --------0 --
20-12-30 9,00--0,03-- -- --------0 --
20-12-30 10,00--0,02-- -- --------0 --
20-12-30 15,00--0,01-- -- --------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?