Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,3994,383+0,02 +0,4% 4,4164,3596.750.20917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 172 (88 Calls, 84 Puts)
Totaal open interest bij opening 59.527 (3.332 Calls, 56.195 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 0,60--3,78-- -- 3,763,81----0 --
19-06-26 0,80--3,58-- -- 3,573,61----0 --
19-06-26 1,00--3,38-- -- --------0 --
19-06-26 1,50--2,88-- -- --------0 --
19-06-26 2,002,482,39-- -- ----2,482,481 6-2
19-06-26 2,50--1,89-- -- --------0 --
19-06-26 2,60--1,79-- -- --------0 --
19-06-26 2,801,371,59-- -- 1,571,611,371,374 2-2
19-06-26 3,001,391,390,00 0,0% ----1,391,394 09:01
19-06-26 3,200,941,19-0,25 -21,0% 1,171,210,940,941 17-10
19-06-26 3,40--0,99-- -- 0,971,01----0 --
19-06-26 3,501,200,89-- -- 0,870,911,201,2040 20-3
19-06-26 3,601,260,79-- -- ----1,261,2650 7-4
19-06-26 3,70--0,69-- -- 0,670,71----0 --
19-06-26 3,800,910,59-- -- ----0,910,913 19-5
19-06-26 3,90--0,49-- -- 0,470,51----0 --
19-06-26364,000,600,39+0,01 +2,6% 0,380,410,620,606 25-5
19-06-26 4,100,300,29-- -- ----0,300,301 2-6
19-06-26 4,200,280,21-- -- 0,190,220,280,281 29-5
19-06-26 4,300,500,13-- -- 0,110,150,500,5050 1-4
19-06-26 4,400,070,070,00 0,0% 0,050,080,070,0615 14:49
19-06-26 4,500,100,03-- -- ----0,100,104 26-5
19-06-26 4,600,020,01-- -- ----0,020,022 2-6
19-06-26 4,700,010,010,00 0,0% --0,020,010,011 11:58
19-06-268424,800,060,01-- -- --------10 25-5
19-06-26384,900,030,01-- -- --0,01----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--3,39-- -- 3,373,41----0 --
17-07-26 1,50--2,89-- -- 2,872,92----0 --
17-07-26 2,00--2,39-- -- 2,372,42----0 --
17-07-26 2,50--1,89-- -- 1,871,92----0 --
17-07-26 2,80--1,59-- -- 1,571,62----0 --
17-07-26 3,00--1,39-- -- 1,371,42----0 --
17-07-26 3,20--1,19-- -- 1,171,22----0 --
17-07-26 3,40--0,99-- -- 0,981,02----0 --
17-07-26 3,60--0,79-- -- 0,780,82----0 --
17-07-26 3,80--0,60-- -- 0,590,62----0 --
17-07-26 3,90--0,51-- -- 0,490,53----0 --
17-07-26 4,000,680,42-- -- 0,400,430,680,681 22-5
17-07-26 4,10--0,33-- -- 0,310,34----0 --
17-07-26 4,20--0,25-- -- 0,230,26----0 --
17-07-26 4,300,170,17-- -- 0,160,190,170,1720 2-6
17-07-26 4,40--0,11-- -- 0,100,13----0 --
17-07-26 4,500,090,07-- -- 0,060,080,090,0811 1-6
17-07-26 4,600,040,040,00 0,0% 0,030,060,040,041 12:44
17-07-26 4,700,050,02-- -- 0,010,040,050,054 29-5
17-07-26 4,800,070,01-- -- --0,030,070,066 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--3,38-- -- 3,373,42----0 --
21-08-26 1,50--2,89-- -- 2,872,92----0 --
21-08-26 2,00--2,39-- -- 2,372,42----0 --
21-08-26 2,50--1,89-- -- 1,871,92----0 --
21-08-26 2,80--1,59-- -- 1,581,62----0 --
21-08-26 3,00--1,39-- -- 1,381,42----0 --
21-08-26 3,20--1,19-- -- 1,181,22----0 --
21-08-26 3,40--1,00-- -- 0,981,02----0 --
21-08-26 3,60--0,80-- -- 0,790,82----0 --
21-08-26 3,80--0,61-- -- 0,600,63----0 --
21-08-26 3,900,540,52-- -- 0,500,540,540,542 1-6
21-08-26 4,00--0,42-- -- 0,410,45----0 --
21-08-26 4,10--0,35-- -- 0,330,36----0 --
21-08-26 4,20--0,27-- -- 0,250,29----0 --
21-08-26 4,30--0,20-- -- 0,180,22----0 --
21-08-26 4,400,160,14-- -- 0,130,160,160,165 2-6
21-08-26 4,500,270,10-- -- 0,090,120,270,271 19-5
21-08-26 4,60--0,07-- -- 0,050,09----0 --
21-08-26 4,70--0,04-- -- 0,030,06----1 20-5
21-08-26 4,800,060,03-- -- 0,010,050,060,063.630 26-5
21-08-26 4,900,070,02-- -- --0,030,070,072 22-5
21-08-26 5,00--0,01-- -- --0,03----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--3,78-- -- 3,773,81----0 --
18-09-26 0,80--3,58-- -- 3,573,61----0 --
18-09-26 1,00--3,38-- -- --------0 --
18-09-26 1,50--2,88-- -- 2,872,91----0 --
18-09-26 2,00--2,39-- -- 2,372,41----0 --
18-09-26 2,501,711,89-- -- 1,871,921,711,711 2-2
18-09-26 2,60--1,79-- -- 1,771,82----0 --
18-09-26 2,801,811,59-- -- 1,581,621,811,811 7-5
18-09-26 3,001,061,39-- -- ----1,061,063 29-1
18-09-26 3,201,251,19-- -- 1,181,221,251,252 4-2
18-09-26 3,401,221,00-- -- 0,981,021,221,223 11-5
18-09-26 3,601,140,80-- -- 0,790,831,141,1453 3-3
18-09-26 3,800,890,61-- -- ----0,890,891 19-5
18-09-26 4,000,450,44-- -- 0,420,450,450,45100 1-6
18-09-26 4,200,540,29-- -- 0,270,300,540,549 16-4
18-09-26 4,400,180,16-- -- 0,150,180,180,1725 1-6
18-09-26 4,600,090,090,00 0,0% --0,110,090,091 09:12
18-09-26 4,800,120,05-- -- 0,040,060,120,1211 20-5
18-09-26 5,000,030,02-- -- 0,010,04----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--3,78-- -- 3,763,81----0 --
18-12-26 0,80--3,58-- -- --------0 --
18-12-26 1,003,503,39-- -- ----3,503,505 9-2
18-12-26 1,50--2,89-- -- 2,862,92----0 --
18-12-26 2,002,132,39-0,26 -10,9% ----2,132,114 4-9
18-12-26 2,502,001,89-- -- 1,871,912,002,005 9-2
18-12-26 2,60--1,79-- -- 1,771,82----0 --
18-12-26 2,80--1,59-- -- 1,571,62----0 --
18-12-26 3,001,811,39-- -- 1,371,411,811,796 18-3
18-12-26 3,201,591,20-- -- 1,181,231,591,5911 9-3
18-12-26 3,400,801,00-- -- ----0,800,801 2-2
18-12-26 3,501,230,91-- -- ----1,231,231 17-4
18-12-26 3,601,040,83-- -- 0,800,851,041,0010 12-2
18-12-26 3,800,870,65-- -- 0,620,660,870,8735 12-5
18-12-26 4,000,500,48+0,02 +4,2% ----0,500,502 09:34
18-12-26 4,200,360,34-- -- 0,320,360,360,362 1-6
18-12-26 4,400,220,23-0,01 -4,3% ----0,220,222 12:18
18-12-26 4,500,250,18-- -- ----0,250,251 27-5
18-12-261.0464,600,290,15-0,01 -6,7% 0,130,17----1 29-5
18-12-26 4,800,100,09+0,01 +11,1% 0,080,120,100,105 09:36
18-12-26 5,000,060,060,00 0,0% ----0,060,0630 09:51
18-12-26 5,500,050,02-- -- --0,04----100 19-5
18-12-26 6,000,030,01-- -- ----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--3,59-- -- 3,563,62----0 --
19-03-27 1,00--3,39-- -- --------0 --
19-03-27 1,50--2,89-- -- 2,872,92----0 --
19-03-27 2,00--2,39-- -- 2,372,42----0 --
19-03-27 2,50--1,89-- -- 1,871,93----0 --
19-03-27 3,00--1,40-- -- 1,381,44----0 --
19-03-27 3,20--1,20-- -- 1,191,24----0 --
19-03-27 3,40--1,02-- -- 1,011,06----0 --
19-03-27 3,60--0,85-- -- 0,830,88----0 --
19-03-27 3,80--0,70-- -- 0,670,72----0 --
19-03-27 4,000,670,54-- -- 0,520,560,670,672 26-5
19-03-27 4,200,410,42-- -- 0,390,430,410,4150 2-6
19-03-27 4,40--0,30-- -- 0,270,32----0 --
19-03-27 4,600,230,20-- -- 0,190,230,230,231 1-6
19-03-27 4,800,180,14-- -- 0,120,160,180,182 27-5
19-03-27 5,000,130,09-- -- 0,080,120,140,1355 29-5
19-03-27 5,500,070,03-- -- 0,030,05----22 20-5
19-03-27 6,00--0,01-- -- --0,03----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--3,39-- -- 3,363,42----0 --
18-06-27 2,002,702,39-- -- ----2,702,702 19-5
18-06-27 2,502,011,89-- -- 1,871,932,012,011 10-2
18-06-27 3,001,421,40-- -- 1,391,441,421,423 2-6
18-06-27 3,501,100,95-- -- ----1,101,101 17-4
18-06-27 4,000,650,56-- -- ----0,650,6514 29-5
18-06-27 4,500,480,28-- -- 0,260,300,480,4810 19-5
18-06-27 5,000,130,12+0,01 +8,3% 0,120,150,130,133 12:53
18-06-27 6,000,030,02-- -- ----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 1,002,893,39-- -- ----2,892,8945 7-4
17-12-27 2,002,712,39-- -- ----2,712,7150 16-4
17-12-27 2,502,031,89-- -- 1,871,932,032,031 29-4
17-12-27 3,001,421,41+0,01 +0,7% 1,391,451,421,421 11:07
17-12-27 3,501,200,97-- -- ----1,201,2022 12-5
17-12-27 4,000,620,61+0,01 +1,6% 0,580,640,620,6210 11:40
17-12-27 4,500,460,33-- -- 0,310,370,460,4620 18-5
17-12-27 5,000,250,18-- -- ----0,250,2415 14-5
17-12-27 6,000,050,050,00 0,0% ----0,050,051 09:45
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--3,88-- -- --------0 --
15-12-28 1,003,053,39-0,34 -10,0% 3,373,433,053,0214 11-7
15-12-28 2,002,712,39-- -- 2,372,432,712,7150 16-4
15-12-28 2,502,161,89-- -- 1,871,942,162,162 22-5
15-12-28 3,001,581,41-- -- ----1,581,585 28-5
15-12-28 3,501,140,99-- -- 0,981,021,151,149 4-5
15-12-28 4,000,660,660,00 0,0% ----0,660,664 10:04
15-12-28 4,500,410,41-- -- ----0,410,412 1-6
15-12-28 5,000,260,25+0,01 +4,0% 0,230,290,260,265 13:23
15-12-28 6,000,140,10-- -- 0,080,130,140,141 17-4
15-12-28 7,000,070,04-- -- 0,010,060,070,071 21-5
15-12-28 8,00--0,01-- -- --0,04----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 0,504,233,88-- -- ----4,234,231 19-5
21-12-29 1,003,123,39-- -- 3,363,423,123,121 5-5
21-12-29 2,002,402,39+0,01 +0,4% 2,362,452,402,401 14:09
21-12-29 2,502,171,89-- -- 1,871,932,172,171 28-4
21-12-29 3,001,701,41-- -- 1,381,471,701,703 22-4
21-12-29 3,501,041,00+0,04 +4,0% ----1,041,042 17:20
21-12-29 4,000,810,68-- -- ----0,810,8170 26-5
21-12-29 4,500,520,46-- -- ----0,520,522 17-4
21-12-29 5,000,360,31-- -- 0,290,350,360,367 28-5
21-12-29 6,000,210,15-- -- ----0,210,2110 12-5
21-12-292357,000,130,070,00 0,0% 0,040,100,130,1310 6-3
21-12-29 8,000,040,040,00 0,0% ----0,040,0450 6-6
21-12-29 9,00--0,02-- -- --0,05----0 --
21-12-29 10,000,020,01-- -- --0,040,020,0210 15-4
21-12-292815,000,030,01+0,02 +200,0% ----0,030,038 14-11
20-12-30 0,504,113,88-- -- ----4,114,111 20-4
20-12-30 1,003,473,39-- -- 3,343,463,473,471 29-5
20-12-30 2,002,622,39-- -- 2,352,462,622,621 15-5
20-12-30 2,502,161,89-- -- 1,851,962,162,162 22-5
20-12-30 3,001,601,40-- -- ----1,601,6050 26-5
20-12-30 3,501,231,01-- -- 0,971,081,231,234 20-4
20-12-30 4,000,740,71-- -- 0,720,760,750,743 1-6
20-12-30 4,500,530,50-- -- 0,460,550,530,53150 1-6
20-12-30 5,000,390,35-- -- ----0,390,391 2-6
20-12-30 6,000,200,19-- -- 0,150,230,200,2010 1-6
20-12-30 7,000,130,10-- -- 0,060,150,130,131 28-4
20-12-30 8,00--0,05-- -- 0,010,10----0 --
20-12-30 9,00--0,04-- -- --------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?