Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,6884,733-0,05 -1,0% 4,7414,6821.785.63112:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 1.455 (835 Calls, 620 Puts)
Totaal open interest bij opening 11.925 (5.513 Calls, 6.412 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,20--4,56-- -- 4,394,60----0 --
20-03-26 0,40--4,36-- -- 4,284,33----0 --
20-03-26 0,60--4,16-- -- 4,084,13----0 --
20-03-26 0,80--3,96-- -- 3,883,93----0 --
20-03-26 1,00--3,76-- -- 3,683,73----0 --
20-03-26 1,50--3,26-- -- 3,183,23----0 --
20-03-26 2,00--2,76-- -- 2,682,73----0 --
20-03-26 2,20--2,56-- -- 2,482,53----0 --
20-03-26 2,40--2,36-- -- 2,282,33----0 --
20-03-26 2,50------ -- ---------- --
20-03-2622,601,392,16-0,77 -35,6% 2,082,131,391,392 29-12
20-03-2612,801,151,96-0,81 -41,3% 1,881,931,171,152 4-11
20-03-26 3,00------ -- ---------- --
20-03-2693,201,511,56-0,05 -3,2% 1,481,521,511,512 20-3
20-03-26 3,30--1,46-- -- 1,381,43----0 --
20-03-2633,401,311,36-0,05 -3,7% 1,281,331,311,311 20-3
20-03-26 3,50--1,26-- -- 1,181,23----0 --
20-03-26 3,60------ -- ---------- --
20-03-26 3,70--1,06-- -- 0,981,02----0 --
20-03-26 3,80------ -- ---------- --
20-03-264683,900,810,86-0,05 -5,8% 0,780,830,810,812 20-3
20-03-26 4,00------ -- ---------- --
20-03-26764,100,650,66-0,01 -1,5% 0,580,630,650,658 20-3
20-03-26 4,20------ -- ---------- --
20-03-2664,300,410,46-0,05 -10,9% 0,380,430,410,414 20-3
20-03-261334,400,310,37-0,06 -16,2% 0,280,320,330,314 20-3
20-03-26 4,50------ -- ---------- --
20-03-26574,600,120,17-0,05 -29,4% 0,080,130,120,121 20-3
20-03-262034,700,020,07-0,05 -71,4% --0,030,020,0250 20-3
20-03-26534,800,090,01-- -- --0,010,090,091 17-3
20-03-26384,900,050,02-- -- ----0,050,055 2-3
20-03-26 5,00------ -- ---------- --
20-03-26 5,10------ -- ---------- --
20-03-26 5,20--0,01-- -- --------0 --
20-03-26 5,30------ -- ---------- --
20-03-26 5,40------ -- ---------- --
20-03-26 5,60--0,02-- -- --------0 --
20-03-26 5,80------ -- ---------- --
20-03-26 6,00------ -- ---------- --
20-03-26 6,40------ -- ---------- --
20-03-26 6,80------ -- ---------- --
20-03-26 7,00--0,01-- -- --------0 --
20-03-26 7,20------ -- ---------- --
20-03-26 8,00------ -- ---------- --
17-04-26 0,80--3,86-- -- --------0 --
17-04-26 1,00--3,66-- -- 3,713,76----0 --
17-04-26 1,50--3,17-- -- --------0 --
17-04-26 2,00--2,67-- -- --------0 --
17-04-26 2,20--2,47-- -- --------0 --
17-04-26 2,40--2,27-- -- 2,312,36----0 --
17-04-26 2,60--2,07-- -- 2,112,16----0 --
17-04-26 2,80--1,87-- -- 1,911,96----0 --
17-04-2613,001,561,67+0,07 +4,2% 1,711,761,561,561 11-2
17-04-26 3,20--1,47-- -- 1,521,57----0 --
17-04-26 3,30--1,37-- -- 1,421,47----0 --
17-04-26 3,40--1,27-- -- 1,321,37----0 --
17-04-26 3,500,391,17-- -- 1,221,260,390,3950 21-1
17-04-26 3,60--1,07-- -- 1,121,17----0 --
17-04-26 3,700,230,97-- -- 1,021,060,230,2350 21-1
17-04-26 3,800,260,87-- -- 0,920,970,260,261 29-1
17-04-26 3,900,610,78-- -- 0,820,860,610,61100 9-2
17-04-26 4,000,730,68+0,05 +7,4% 0,720,770,730,732 15:12
17-04-26 4,100,760,58-- -- 0,620,670,810,7632 16-3
17-04-26 4,200,550,48-- -- 0,530,570,550,559 20-3
17-04-26 4,300,430,39-- -- ----0,430,431 20-3
17-04-26 4,400,330,30+0,03 +10,0% 0,340,380,330,337 14:21
17-04-26 4,500,220,22-- -- ----0,220,225 23-3
17-04-26 4,600,150,15-- -- ----0,150,151 23-3
17-04-26 4,700,090,08+0,01 +12,5% ----0,110,094 13:54
17-04-26274,800,050,050,00 0,0% 0,050,090,050,051 24-3
17-04-26 4,900,040,03-- -- 0,020,060,040,048 23-3
17-04-26 5,000,070,01-- -- ----0,070,072 16-3
17-04-26 5,20--0,01-- -- --------0 --
17-04-26 5,40--0,01-- -- --------0 --
17-04-26 5,60--0,01-- -- --------0 --
17-04-26 5,80------ -- ---------- --
17-04-26 6,00--0,01-- -- --------0 --
17-04-26 6,40--0,01-- -- --------0 --
17-04-26 6,80--0,01-- -- --------0 --
17-04-26 7,20------ -- ---------- --
17-04-26 7,60------ -- ---------- --
15-05-26 1,00--3,66-- -- 3,713,76----0 --
15-05-26 1,50--3,16-- -- --------0 --
15-05-26 2,00--2,66-- -- --------0 --
15-05-26 2,50--2,17-- -- --------0 --
15-05-26 3,00--1,67-- -- --------0 --
15-05-26 3,20--1,47-- -- 1,521,57----0 --
15-05-26 3,40--1,27-- -- 1,321,37----0 --
15-05-26 3,60--1,07-- -- 1,121,17----0 --
15-05-26 3,80--0,87-- -- 0,920,97----0 --
15-05-26 4,00--0,67-- -- 0,720,77----0 --
15-05-26 4,10--0,58-- -- --------0 --
15-05-26 4,20--0,49-- -- --------0 --
15-05-26 4,30--0,39-- -- 0,430,47----0 --
15-05-26 4,400,420,31-- -- ----0,420,4230 19-3
15-05-26 4,500,300,23-- -- ----0,300,301 18-3
15-05-26 4,600,320,16-- -- ----0,320,321 16-3
15-05-26 4,700,150,11-- -- 0,120,160,150,155 20-3
15-05-26 4,800,070,070,00 0,0% 0,070,110,080,074 24-3
15-05-26 4,900,060,04-- -- ----0,060,062 23-3
15-05-26 5,000,090,03-- -- ----0,090,094 16-3
15-05-26 5,20--0,01-- -- --------0 --
15-05-26 5,40--0,01-- -- --------0 --
15-05-26 5,60--0,01-- -- --------0 --
15-05-26 5,80------ -- ---------- --
15-05-26 6,00------ -- ---------- --
15-05-26 6,40------ -- ---------- --
15-05-26 6,80------ -- ---------- --
15-05-26 7,20------ -- ---------- --
15-05-26 7,60------ -- ---------- --
19-06-26 0,60--4,06-- -- 4,114,16----0 --
19-06-26 0,80--3,86-- -- 3,913,96----0 --
19-06-26 1,00--3,66-- -- 3,713,76----0 --
19-06-26 1,50--3,17-- -- --------0 --
19-06-26 2,002,482,68-- -- 2,722,762,482,481 6-2
19-06-26 2,50--2,19-- -- 2,222,26----0 --
19-06-26 2,60--2,09-- -- --------0 --
19-06-26 2,801,371,88-- -- ----1,371,374 2-2
19-06-26 3,001,741,68-- -- 1,721,771,741,743 9-3
19-06-26 3,200,941,48-0,54 -36,5% 1,521,570,940,941 17-10
19-06-26 3,40--1,28-- -- 1,321,37----0 --
19-06-26 3,501,201,18-- -- 1,221,261,201,2040 20-3
19-06-26 3,601,091,08-- -- ----1,091,091 13-2
19-06-26 3,800,880,88-- -- 0,920,960,880,8611 23-3
19-06-26 4,000,730,68+0,05 +7,4% 0,730,750,730,735 24-3
19-06-26 4,10--0,59-- -- 0,630,67----0 --
19-06-26 4,200,470,49-- -- 0,530,570,480,479 23-3
19-06-26 4,30--0,40-- -- 0,440,48----0 --
19-06-26 4,400,520,32-- -- 0,350,390,520,523 16-3
19-06-26 4,500,270,24+0,03 +12,5% 0,270,310,270,272 15:12
19-06-26 4,600,220,18+0,04 +22,2% 0,200,240,220,20289 24-3
19-06-26 4,700,150,13+0,02 +15,4% ----0,150,151 15:28
19-06-26 4,800,090,09-- -- ----0,090,098 23-3
19-06-26 4,90--0,06-- -- --------0 --
19-06-26 5,000,070,04-- -- ----0,070,07232 20-3
19-06-26 5,20--0,02-- -- --------0 --
19-06-26 5,40--0,01-- -- --------0 --
19-06-26 5,50--0,02-- -- --------0 --
19-06-26 6,00--0,02-- -- --------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 8,00--0,01-- -- --------0 --
19-06-26 9,00------ -- ---------- --
18-09-26 0,60--4,06-- -- 4,114,16----0 --
18-09-26 0,80--3,86-- -- 3,913,96----0 --
18-09-26 1,00--3,66+0,07 +1,9% 3,713,76----0 --
18-09-26 1,50--3,17-- -- --------0 --
18-09-26 2,00--2,66-- -- 2,712,77----0 --
18-09-26 2,501,712,17-- -- ----1,711,711 2-2
18-09-26 2,60--2,07-- -- --------0 --
18-09-26 2,801,301,87-- -- ----1,301,301 30-1
18-09-26 3,001,061,67-- -- ----1,061,063 29-1
18-09-26 3,201,251,47-- -- ----1,251,252 4-2
18-09-26 3,401,331,28-- -- ----1,331,3310 3-3
18-09-26 3,601,141,07-- -- ----1,141,1453 3-3
18-09-26 3,800,850,87-- -- 0,930,960,850,853 13-2
18-09-26 4,000,730,68-- -- ----0,730,7311 6-3
18-09-26 4,200,510,51-- -- 0,550,580,600,5135 23-3
18-09-26 4,400,400,35+0,05 +14,3% 0,380,420,400,3942 17:22
18-09-26 4,600,250,23+0,02 +8,7% 0,250,290,260,25343 13:51
18-09-26 4,800,160,14+0,02 +14,3% ----0,160,1564 16:01
18-09-26 5,000,160,09-- -- ----0,160,168 16-3
18-09-26 5,500,050,02-- -- 0,010,050,050,053 27-2
18-09-26 6,00--0,01-- -- --------0 --
18-09-26 6,50------ -- --------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--4,06-- -- 4,114,17----0 --
18-12-26 0,80--3,86-- -- --------0 --
18-12-26201,003,503,66+0,07 +1,9% ----3,503,505 9-2
18-12-26 1,50--3,17-- -- --------0 --
18-12-26 2,002,132,66-0,53 -19,9% ----2,132,114 4-9
18-12-26 2,502,002,17-- -- ----2,002,005 9-2
18-12-26 2,60--2,07-- -- 2,112,17----0 --
18-12-26 2,80--1,87-- -- 1,911,97----0 --
18-12-26 3,001,811,67-- -- ----1,811,796 18-3
18-12-26 3,201,591,47-- -- 1,521,561,591,5911 9-3
18-12-26 3,400,801,28-- -- ----0,800,801 2-2
18-12-26 3,501,241,18-- -- ----1,241,2321 9-3
18-12-26 3,601,041,08-- -- ----1,041,0010 12-2
18-12-26 3,800,940,89-- -- 0,930,970,940,945 26-2
18-12-263.1524,000,760,70-- -- 0,740,790,760,761 20-3
18-12-26 4,200,650,53-- -- 0,570,610,650,658 19-3
18-12-26 4,400,500,38-- -- ----0,500,5035 18-3
18-12-26 4,500,490,33-- -- 0,350,400,490,493 16-3
18-12-26 4,600,360,27-- -- ----0,360,362 18-3
18-12-26 4,800,240,19+0,05 +26,3% 0,200,250,240,2440 17:24
18-12-26 5,000,160,15-- -- ----0,160,16228 23-3
18-12-26 5,500,100,05-- -- ----0,100,102 16-3
18-12-26 6,000,010,02-- -- ----0,010,012 12-2
18-12-2666,500,010,010,00 0,0% ----0,010,016 27-2
18-12-26 7,00--0,01-- -- --------0 --
18-12-26 8,00--0,01-- -- --------0 --
18-12-26 9,00------ -- --------0 --
18-12-26 10,00--0,01-- -- --------0 --
19-03-27 0,80------ -- --------0 --
19-03-27 1,00--3,66-- -- 3,643,82----0 --
19-03-27 1,50--3,16-- -- --------0 --
19-03-27 2,00--2,66-- -- --------0 --
19-03-27 2,50--2,17+0,07 +3,2% --------0 --
19-03-27 3,00--1,67-- -- --------0 --
19-03-27 3,40--1,28+0,06 +4,7% 1,261,41----0 --
19-03-27 3,60--1,09-- -- --------0 --
19-03-27 3,80--0,90-- -- --------0 --
19-03-27 4,00--0,74-- -- --------0 --
19-03-27 4,20--0,58-- -- 0,580,69----0 --
19-03-27 4,40--0,44-- -- 0,440,55----0 --
19-03-27 4,600,340,34-- -- ----0,340,341 23-3
19-03-27 4,80--0,25-- -- --------0 --
19-03-27 5,000,200,19+0,01 +5,3% ----0,200,201 24-3
19-03-27 5,50--0,08-- -- --------0 --
19-03-27 6,00--0,03-- -- --------0 --
19-03-27 6,50--0,01-- -- --------0 --
19-03-27 7,00------ -- --------0 --
19-03-27 8,00------ -- ---------- --
19-03-27 9,00------ -- ---------- --
18-06-27 1,00--3,69-- -- --------0 --
18-06-27 2,002,592,67-- -- 2,702,772,592,591 11-2
18-06-27 2,502,012,17-- -- 2,202,272,012,011 10-2
18-06-27 3,001,711,67+0,04 +2,4% 1,711,781,711,711 24-3
18-06-27 3,501,331,18-- -- 1,221,281,331,332 13-3
18-06-27 4,000,930,75-- -- 0,780,840,930,931 17-3
18-06-27 4,500,470,42-- -- --5,500,490,4737 18-3
18-06-27 5,000,300,21-- -- ----0,300,303 16-3
18-06-27286,000,090,05+0,01 +20,0% ----0,090,092 16-3
18-06-27 7,00--0,02-- -- --------0 --
18-06-27108,000,010,01-- -- ----0,010,0110 14-1
18-06-27 9,00--0,01-- -- --------0 --
18-06-27 10,00--0,01-- -- --------0 --
17-12-27 1,002,893,66-0,77 -21,0% ----2,892,8945 7-4
17-12-27 2,002,712,66-- -- 2,702,772,712,7125 20-3
17-12-27 2,502,402,17-- -- 2,202,272,402,405 16-3
17-12-27 3,001,781,67-- -- 1,711,781,781,7826 24-2
17-12-27 3,501,161,19-- -- 1,221,291,161,155 23-3
17-12-27 4,000,870,78-- -- 0,810,880,870,873 19-3
17-12-27 4,500,540,47-- -- ----0,540,5420 19-3
17-12-27 5,000,270,27-- -- ----0,270,271 23-3
17-12-27 6,000,080,09-- -- ----0,080,085 20-3
17-12-27 7,00--0,04-- -- --------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--4,16-- -- 4,204,28----0 --
15-12-28 1,003,053,67-0,62 -16,9% 3,703,793,053,0214 11-7
15-12-28532,002,662,67+0,07 +2,6% 2,702,792,662,662 23-2
15-12-28 2,502,152,17-- -- 2,212,292,152,151 12-2
15-12-28 3,001,701,68-- -- ----1,701,703 6-3
15-12-28 3,501,261,20-- -- 1,221,301,261,262 24-2
15-12-28 4,000,850,83-- -- 0,860,920,850,8520 20-3
15-12-28 4,500,610,55-- -- 0,560,620,610,612 19-3
15-12-28 5,000,380,36+0,02 +5,6% ----0,380,3813 14:11
15-12-28 6,000,190,16-- -- ----0,190,192 13-3
15-12-28 7,00--0,07-- -- --------0 --
15-12-28 8,00--0,03-- -- --------0 --
15-12-28 9,00--0,01-- -- --------0 --
15-12-28 10,000,030,01-- -- ----0,030,03100 11-3
15-12-2812515,000,010,01-- -- ----0,010,01100 29-1
21-12-29 0,503,304,16-- -- 4,204,283,303,301 13-1
21-12-29 1,003,123,66-0,54 -14,8% 3,703,783,123,121 5-5
21-12-29 2,002,782,67-- -- ----2,782,781 27-2
21-12-29 2,502,192,17-- -- ----2,192,192 17-2
21-12-29 3,001,651,68-- -- 1,691,801,651,652 12-2
21-12-29 3,501,271,21-- -- ----1,271,27250 20-3
21-12-29 4,001,040,85-- -- ----1,041,0015 16-3
21-12-29 4,500,610,59+0,02 +3,4% ----0,610,613 13:26
21-12-29 5,000,460,42-- -- ----0,460,466 20-3
21-12-29 6,000,260,22-- -- 0,20--0,260,26220 18-3
21-12-29 7,000,130,11-- -- ----0,130,1310 6-3
21-12-29 8,000,040,06-0,02 -33,3% ----0,040,0450 6-6
21-12-29 9,00--0,03-- -- --------0 --
21-12-29 10,000,040,02-- -- ----0,040,045 23-2
21-12-29 15,000,03---- -- ----0,030,038 14-11
20-12-30 0,50--4,16-- -- --------0 --
20-12-30 1,003,763,66-- -- ----3,763,764 13-3
20-12-30 2,00--2,66-- -- 2,672,81----0 --
20-12-30 2,502,152,17-- -- 2,172,312,152,155 12-2
20-12-30 3,001,721,68-- -- 1,671,821,721,721 26-2
20-12-30 3,501,271,24-- -- 1,221,351,271,272 24-2
20-12-30 4,000,900,89-- -- ----0,900,901 23-3
20-12-30 4,500,640,64-- -- ----0,640,6216 23-2
20-12-30 5,000,480,47-- -- 0,460,550,510,48170 23-3
20-12-301.0426,000,270,26+0,01 +3,8% 0,240,340,270,2713 14:11
20-12-30 7,000,190,15-- -- ----0,190,192 16-3
20-12-30 8,00--0,10-- -- --------0 --
20-12-30 9,00--0,06-- -- --------0 --
20-12-30 10,00--0,04-- -- --------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?