Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 3,8713,905-0,03 -0,9% 3,8933,8617.593.85917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 184 (55 Calls, 129 Puts)
Totaal open interest bij opening 24.416 (9.745 Calls, 14.671 Puts)
Call / Put ratio 0,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 0,80--3,11-- -- --------0 --
21-11-25 1,00--2,91-0,04 -1,4% --------0 --
21-11-25 1,50--2,41-- -- --------0 --
21-11-25 2,001,911,91-- -- ----1,911,911 10-11
21-11-25 2,20--1,71-- -- --------0 --
21-11-25 2,401,611,51-- -- ----1,611,612 30-10
21-11-25 2,60--1,31-- -- --------0 --
21-11-25 2,80--1,11-- -- --------0 --
21-11-25 2,90--1,01-- -- --------0 --
21-11-25 3,00--0,91-- -- --------0 --
21-11-25 3,10--0,81-- -- --------0 --
21-11-25 3,20--0,71-- -- --------0 --
21-11-25 3,30--0,61-- -- --------0 --
21-11-25 3,400,720,51-- -- ----0,720,7220 27-10
21-11-25 3,50--0,41-- -- --------0 --
21-11-25 3,600,500,31-- -- ----0,500,4320 28-10
21-11-25 3,700,350,21-- -- ----0,350,352 28-10
21-11-25 3,800,100,11-0,01 -9,1% ----0,100,106 09:27
21-11-25 3,900,060,03-- -- ----0,060,062 13-11
21-11-255.6794,000,010,01-- -- ----0,020,0116 14-11
21-11-25 4,100,010,010,00 0,0% ----0,010,0116 13:46
21-11-252594,200,020,01-- -- ----0,020,021 3-11
21-11-251554,300,010,01-- -- --0,010,010,0117 28-10
21-11-25 4,40--0,01-- -- --------0 --
21-11-25 4,50--0,01-- -- --0,01----0 --
21-11-25 4,60--0,01-- -- --------0 --
21-11-25 4,70--0,01-- -- --------0 --
21-11-25 4,80--0,01-- -- --------0 --
21-11-25 5,00------ -- ---------- --
21-11-25 5,20------ -- ---------- --
21-11-25 5,60------ -- ---------- --
21-11-25 6,00------ -- ---------- --
21-11-25 6,40------ -- ---------- --
19-12-25 0,20--3,71-- -- --------0 --
19-12-25 0,40--3,51-- -- --------0 --
19-12-25 0,502,713,41-- -- ----2,712,711 16-2
19-12-25 0,60--3,31-- -- --------0 --
19-12-25 0,80--3,11-- -- --------0 --
19-12-25 1,002,832,91-- -- ----2,832,835 21-3
19-12-25 1,50--2,41-- -- --------0 --
19-12-25 2,002,231,91-- -- ----2,232,233 11-9
19-12-25 2,40--1,51-- -- --------0 --
19-12-25 2,501,371,41-- -- ----1,371,3720 7-11
19-12-25 2,60--1,31-- -- --------0 --
19-12-25 2,80--1,11-- -- --------0 --
19-12-25 3,000,940,91-- -- ----0,940,942 12-11
19-12-25 3,200,340,71-- -- --------0 24-4
19-12-25 3,30--0,61-- -- --------0 --
19-12-25 3,400,760,52-- -- ----0,760,761 23-10
19-12-25 3,500,390,42-- -- ----0,390,391 7-11
19-12-25 3,600,310,32-- -- ----0,310,318 6-11
19-12-25 3,700,210,23-- -- ----0,210,211 6-11
19-12-25 3,800,140,14-- -- ----0,140,1411 6-11
19-12-25 3,900,080,08-- -- ----0,090,0811 17-11
19-12-25 4,000,040,04-- -- ----0,040,0311 17-11
19-12-25 4,100,020,01-- -- ----0,020,021 5-11
19-12-251.3104,200,010,01-- -- --0,050,010,011 10-11
19-12-25 4,30--0,01-- -- --0,02----0 --
19-12-255324,400,020,01-- -- --0,040,020,0220 15-10
19-12-251024,500,050,01-- -- --0,030,050,0518 12-9
19-12-25 4,60--0,01-- -- --------0 --
19-12-25 4,80--0,01-- -- --------0 --
19-12-251.7075,000,010,01-- -- --0,01----2 5-5
19-12-25 5,20------ -- ---------- --
19-12-25 5,60------ -- ---------- --
19-12-25 6,00--0,01-- -- --------0 --
19-12-25 7,00------ -- --------0 --
19-12-25 8,00------ -- ---------- --
16-01-26 0,80--3,11-- -- --------0 --
16-01-26 1,00--2,91-- -- --------0 --
16-01-26 1,50--2,41-- -- --------0 --
16-01-26 2,00--1,91-- -- --------0 --
16-01-26 2,40--1,51-- -- --------0 --
16-01-26 2,60--1,32-- -- --------0 --
16-01-26 2,80--1,12-- -- --------0 --
16-01-26 3,00--0,92-- -- --------0 --
16-01-26 3,20--0,72-- -- --------0 --
16-01-26 3,30--0,63-- -- --------0 --
16-01-26 3,400,510,53-- -- ----0,510,511 7-11
16-01-26 3,50--0,44-- -- --------0 --
16-01-26 3,60--0,35-- -- --------0 --
16-01-26 3,70--0,26-- -- --------0 --
16-01-26 3,800,200,18-- -- ----0,200,201 11-11
16-01-26 3,900,140,11-- -- ----0,140,141 7-11
16-01-26 4,000,090,06-- -- ----0,090,0925 14-11
16-01-26 4,100,040,03-- -- ----0,040,0440 13-11
16-01-26 4,200,070,02-- -- ----0,070,0740 5-11
16-01-26 4,30--0,01-- -- --------0 --
16-01-26 4,40--0,01-- -- --------0 --
16-01-26 4,50--0,01-- -- --------0 --
16-01-26 4,60--0,01-- -- --------0 --
16-01-26 4,80------ -- ---------- --
16-01-26 5,00------ -- ---------- --
16-01-26 5,20------ -- ---------- --
16-01-26 5,60------ -- ---------- --
16-01-26 6,00------ -- ---------- --
20-03-26 0,20--3,71-- -- --------0 --
20-03-26 0,40--3,51-- -- --------0 --
20-03-26 0,60--3,31-- -- --------0 --
20-03-26 0,80--3,11-- -- --------0 --
20-03-26 1,00--2,92-- -- --------0 --
20-03-26 1,50--2,42-- -- --------0 --
20-03-26 2,00--1,92-- -- --------0 --
20-03-26 2,501,501,43-- -- --------0 23-7
20-03-26 2,601,251,33-- -- ----1,251,252 6-11
20-03-26 2,801,151,13-- -- ----1,171,152 4-11
20-03-26 3,00--0,93-- -- --------0 --
20-03-26 3,200,800,74-- -- ----0,800,803 8-10
20-03-26 3,40--0,56-- -- --------2 9-5
20-03-26 3,600,370,39-- -- ----0,370,372 7-11
20-03-26 3,800,220,23-- -- ----0,220,2210 6-11
20-03-26 4,000,130,12-- -- ----0,150,1314 14-11
20-03-26 4,200,060,06-- -- ----0,060,0610 10-11
20-03-26 4,400,020,03-- -- ----0,020,0210 14-11
20-03-26 4,50--0,02-- -- --------18 22-4
20-03-26 4,600,030,01-- -- ----0,030,033 13-5
20-03-26 4,80--0,01-- -- --------0 --
20-03-26 5,00--0,01-- -- --------0 --
20-03-26 6,00--0,01-- -- --------0 --
20-03-26 7,00--0,01-- -- --------0 --
20-03-26 8,00------ -- ---------- --
19-06-26 0,60--3,31-- -- --------0 --
19-06-26 0,80--3,11-- -- --------0 --
19-06-26 1,00--2,91-- -- --------0 --
19-06-26 1,50--2,42-- -- --------0 --
19-06-26 2,002,081,92-- -- ----2,082,081 16-10
19-06-26 2,50--1,44-- -- --------0 --
19-06-26 2,60--1,34-- -- --------0 --
19-06-26 2,801,161,14-- -- ----1,161,162 7-11
19-06-26 3,000,990,95-- -- ----0,990,992 3-11
19-06-26 3,200,940,76-- -- ----0,940,941 17-10
19-06-26 3,40--0,58-- -- --------0 --
19-06-26 3,500,540,49-- -- ----0,540,5425 14-11
19-06-26 3,600,440,41-- -- ----0,440,442 13-11
19-06-26 3,800,240,26-0,02 -7,7% ----0,240,2420 11:16
19-06-26 4,000,150,16-- -- ----0,150,152 17-11
19-06-26 4,200,090,09-- -- ----0,100,099 14-11
19-06-26 4,400,090,04-- -- ----0,090,0960 14-10
19-06-26 4,500,080,03-- -- ----0,080,0810 27-10
19-06-26 4,600,080,02-- -- ----0,080,081 19-9
19-06-26 4,80--0,01-- -- --------0 --
19-06-26 5,00--0,01-- -- --0,02----0 --
19-06-26 6,00--0,02-- -- --------0 --
19-06-26 7,00------ -- --------0 --
19-06-26 8,00--0,01-- -- --------0 --
18-09-26 0,60--3,31-- -- --------0 --
18-09-26 0,80--3,11-- -- --------0 --
18-09-26 1,00--2,91-- -- --------0 --
18-09-26 1,50--2,42-- -- --------0 --
18-09-26 2,00--1,93-- -- --------0 --
18-09-26 2,501,631,44-- -- ----1,631,632 17-10
18-09-26 2,60--1,34-- -- --------0 --
18-09-26 2,80--1,15-- -- --------0 --
18-09-26 3,00--0,96-- -- --------0 --
18-09-26 3,20--0,77-- -- --------0 --
18-09-26 3,400,560,59-- -- ----0,560,562 7-11
18-09-26 3,60--0,43-- -- --------0 --
18-09-26 3,800,300,28-- -- ----0,300,304 5-11
18-09-26 4,000,190,19-- -- ----0,190,191 12-11
18-09-26 4,200,100,12-- -- ----0,100,10154 6-11
18-09-26 4,400,070,08-0,01 -12,5% ----0,070,073 09:28
18-09-26 4,60--0,05-- -- --------0 --
18-09-26 4,80--0,04-- -- --------0 --
18-09-26 5,00--0,02-- -- --------0 --
18-09-26 6,00--0,01-- -- --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 8,00------ -- --------0 --
18-12-26 1,003,042,92-- -- ----3,043,041 9-5
18-12-26 2,002,131,93-- -- ----2,132,114 4-9
18-12-26 2,501,411,44-- -- ----1,411,4120 7-11
18-12-26 3,001,040,95-- -- ----1,041,042 31-10
18-12-26 3,500,520,52-- -- ----0,520,525 17-11
18-12-26 4,000,220,220,00 0,0% ----0,220,224 11:38
18-12-26 4,500,090,09-- -- ----0,090,0930 12-11
18-12-26 5,000,100,04-- -- ----0,100,1015 12-9
18-12-26 6,00--0,02-- -- --------0 --
18-12-26 7,00--0,01-- -- --------0 --
18-12-26 8,00--0,01-- -- --------0 --
18-12-26 10,00--0,01-- -- --------0 --
18-06-27 1,00--2,91-- -- --------0 --
18-06-27 2,002,071,93-- -- ----2,072,071 3-7
18-06-27 2,501,421,44-- -- ----1,421,421 7-11
18-06-27 3,000,980,97-- -- ----0,980,982 5-11
18-06-27 3,500,550,56-- -- ----0,550,536 17-11
18-06-27 4,000,270,28-- -- ----0,270,273 17-11
18-06-27 4,500,110,13-- -- ----0,120,112 6-11
18-06-27 5,000,070,07-- -- ----0,070,07103 3-11
18-06-27 6,00--0,03-- -- --------0 --
18-06-27 7,00--0,02-- -- --------0 --
18-06-27 8,00--0,01-- -- --------0 --
18-06-27 10,00--0,01-- -- --------0 --
17-12-27 1,002,892,91-- -- ----2,892,8945 7-4
17-12-27 2,001,901,92-- -- ----1,901,9010 6-11
17-12-27 2,501,361,43-- -- ----1,371,3622 6-11
17-12-27 3,000,960,97-- -- ----0,960,9610 6-11
17-12-27 3,500,550,58-- -- ----0,550,555 7-11
17-12-27 4,000,310,31-- -- ----0,310,311 17-11
17-12-27 4,500,210,17-- -- ----0,210,2150 29-10
17-12-27 5,000,100,09-- -- ----0,100,102 5-11
17-12-27 6,000,040,02-- -- ----0,040,0430 9-9
17-12-27 7,00--0,02-- -- --------0 --
17-12-27 8,00--0,01-- -- --------0 --
17-12-27 10,00------ -- ---------- --
15-12-28 0,50--3,41-- -- --------0 --
15-12-28 1,003,052,91-- -- ----3,053,0214 11-7
15-12-28 2,001,971,93-- -- ----1,971,971 11-11
15-12-28 2,501,571,44-- -- ----1,571,571 29-10
15-12-28 3,000,960,98-- -- ----0,970,9610 6-11
15-12-28 3,500,650,61-- -- ----0,650,6512 14-11
15-12-28 4,000,390,37-- -- ----0,390,391 17-11
15-12-28 4,500,220,23-- -- ----0,220,2250 11-11
15-12-28 5,000,150,14-- -- ----0,150,152 5-11
15-12-28 6,000,060,07-- -- --------5.500 21-10
15-12-28 7,00--0,02-- -- --------0 --
15-12-28 8,00--0,02-- -- --------0 --
15-12-28 10,00--0,01-- -- --------0 --
15-12-28 15,00------ -- ---------- --
21-12-29 0,503,403,41-- -- ----3,403,401 6-11
21-12-29 1,003,122,91-- -- ----3,123,121 5-5
21-12-29 2,002,101,92-- -- ----2,102,102 25-9
21-12-29 2,501,471,44-- -- ----1,471,471 5-11
21-12-29 3,000,991,00-0,01 -1,0% ----0,990,995 10:27
21-12-29 3,500,710,65-- -- ----0,710,714 14-11
21-12-29 4,000,460,42-- -- ----0,460,4620 14-11
21-12-29 4,500,280,29-0,01 -3,4% ----0,280,281 14:18
21-12-29 5,000,180,20-- -- ----0,200,186 10-11
21-12-29 6,000,100,09-- -- ----0,100,101 30-10
21-12-29 7,000,050,05-- -- ----0,050,0520 7-11
21-12-29 8,000,040,02-- -- ----0,040,0450 6-6
21-12-29110,000,040,01-- -- ----0,040,041 27-10
21-12-29 15,00------ -- ---------- --
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?