Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,7654,7690,00 -0,1% 4,8094,7539.184.59117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 482 (361 Calls, 121 Puts)
Totaal open interest bij opening 93.352 (11.682 Calls, 81.670 Puts)
Call / Put ratio 2,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80--4,00-- -- --------0 --
17-04-26 1,00--3,80-- -- --------0 --
17-04-26 1,50--3,30-- -- 3,263,30----0 --
17-04-26 2,00--2,80-- -- 2,762,80----0 --
17-04-26 2,20--2,60-- -- --------0 --
17-04-26 2,40--2,40-- -- --------0 --
17-04-26 2,60--2,20-- -- 2,162,20----0 --
17-04-26 2,80--2,00-- -- 1,962,00----0 --
17-04-26 3,001,561,80-- -- ----1,561,561 11-2
17-04-26 3,20--1,60-- -- --------0 --
17-04-26 3,30--1,50-- -- 1,461,50----0 --
17-04-26 3,40--1,40-- -- 1,361,40----0 --
17-04-26 3,500,391,30-- -- ----0,390,3950 21-1
17-04-26 3,60--1,20-- -- --------0 --
17-04-26503,700,231,10-0,03 -2,7% 1,061,100,230,2350 21-1
17-04-26 3,800,261,00-- -- 0,961,000,260,261 29-1
17-04-26 3,900,610,90-- -- ----0,610,61100 9-2
17-04-26 4,000,730,80-- -- ----0,730,732 24-3
17-04-26 4,100,760,70-- -- 0,660,700,810,7632 16-3
17-04-264554,200,560,60-0,03 -5,0% 0,560,600,560,561 14-4
17-04-261504,300,430,50-0,03 -6,0% ----0,430,431 20-3
17-04-26 4,400,400,400,00 0,0% ----0,400,401 14-4
17-04-26 4,500,250,30-- -- 0,270,300,250,252 8-4
17-04-26 4,600,150,20-- -- 0,160,200,150,151 23-3
17-04-26 4,700,160,11-- -- 0,070,110,160,165 30-3
17-04-26 4,800,120,04-- -- 0,010,040,120,121 7-4
17-04-26814,900,050,01-- -- ----0,050,0343 9-4
17-04-26625,000,020,01-- -- ----0,020,0250 9-4
17-04-26 5,10------ -- --------0 --
17-04-26 5,20--0,01-- -- --------0 --
17-04-26 5,30------ -- ---------- --
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--3,80-- -- 3,763,80----0 --
15-05-26 1,50--3,30-- -- --------0 --
15-05-26 2,00--2,80-- -- --------0 --
15-05-26 2,50--2,30-- -- 2,262,30----0 --
15-05-26 3,00--1,80-- -- 1,761,80----0 --
15-05-26 3,20--1,60-- -- --------0 --
15-05-26 3,40--1,40-- -- --------0 --
15-05-26 3,60--1,20-- -- 1,161,20----0 --
15-05-26 3,80--1,00-- -- 0,961,00----0 --
15-05-26 4,00--0,80-- -- --------0 --
15-05-26 4,10--0,70-- -- --------0 --
15-05-26 4,20--0,60-- -- 0,560,60----0 --
15-05-26 4,30--0,50-- -- 0,460,50----0 --
15-05-26 4,400,450,40-- -- ----0,450,4530 13-4
15-05-2634,500,280,30-0,03 -10,0% ----0,280,282 14-4
15-05-26 4,600,280,21-- -- 0,170,200,280,282 7-4
15-05-26 4,700,110,13-- -- 0,100,130,140,1120 8-4
15-05-26 4,800,100,08-- -- ----0,100,1030 13-4
15-05-261074,900,070,05-0,02 -40,0% ----0,070,072 2-4
15-05-26125,000,090,03-- -- 0,010,040,090,094 16-3
15-05-26 5,20--0,01-- -- --0,02----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--4,20-- -- 4,154,20----0 --
19-06-26 0,80--4,00-- -- 3,954,00----0 --
19-06-26 1,00--3,80-- -- --------0 --
19-06-26 1,50--3,30-- -- --------0 --
19-06-26 2,002,482,80-- -- ----2,482,481 6-2
19-06-26 2,50--2,30-- -- --------0 --
19-06-26 2,60--2,20-- -- --------0 --
19-06-26 2,801,372,00-- -- 1,952,001,371,374 2-2
19-06-26 3,001,741,80-- -- ----1,741,743 9-3
19-06-26 3,200,941,60-0,66 -41,3% 1,551,600,940,941 17-10
19-06-26 3,40--1,40-- -- 1,351,40----0 --
19-06-26 3,501,201,30-- -- 1,261,301,201,2040 20-3
19-06-26 3,601,261,20-- -- ----1,261,2650 7-4
19-06-26 3,800,951,00-- -- ----0,950,953 30-3
19-06-26 4,000,820,80+0,02 +2,5% 0,760,800,820,824 14-4
19-06-26 4,10--0,70-- -- --------0 --
19-06-26 4,200,580,60-0,02 -3,3% 0,560,600,580,581 14-4
19-06-26 4,300,500,50-- -- 0,460,500,500,5050 1-4
19-06-26 4,400,400,40-- -- 0,370,400,400,4010 13-4
19-06-26 4,500,320,31-- -- ----0,320,321 8-4
19-06-26 4,600,260,24-- -- ----0,260,269 10-4
19-06-26 4,700,150,17-- -- 0,140,170,150,151 24-3
19-06-26 4,800,110,12-0,01 -8,3% ----0,110,1118 14-4
19-06-26 4,90--0,09-- -- --------0 --
19-06-26 5,000,070,06-- -- ----0,070,0710 13-4
19-06-26 5,20--0,03-- -- --------0 --
19-06-26 5,40--0,01-- -- --0,02----0 --
19-06-26 5,50--0,01-- -- --------0 --
19-06-26 5,60--0,01-- -- --------0 --
19-06-26 5,80------ -- --------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------ -- ---------- --
18-09-26 0,60--4,20-- -- 4,154,20----0 --
18-09-26 0,80--4,00-- -- --------0 --
18-09-26 1,00--3,80-- -- --------0 --
18-09-26 1,50--3,30-- -- 3,253,30----0 --
18-09-26 2,00--2,80-- -- 2,752,80----0 --
18-09-26 2,501,712,30-- -- ----1,711,711 2-2
18-09-26 2,60--2,20-- -- --------0 --
18-09-26 2,801,302,00-- -- 1,952,001,301,301 30-1
18-09-26 3,001,061,80-- -- ----1,061,063 29-1
18-09-26 3,201,251,60-- -- 1,551,601,251,252 4-2
18-09-26 3,401,331,40-- -- 1,361,401,331,3310 3-3
18-09-26 3,601,141,20-- -- ----1,141,1453 3-3
18-09-26 3,801,021,00-- -- ----1,021,021 30-3
18-09-26 4,000,830,80-- -- 0,760,800,830,8369 13-4
18-09-26 4,200,510,60-- -- 0,570,600,600,5135 23-3
18-09-26 4,400,400,44-0,04 -9,1% ----0,400,401 14-4
18-09-26 4,600,340,30-- -- 0,260,290,340,342 13-4
18-09-26 4,800,160,18-0,02 -11,1% 0,150,180,160,1612 14-4
18-09-26 5,000,090,12-0,03 -25,0% 0,090,120,090,0910 14-4
18-09-26 5,500,050,04-- -- ----0,050,053 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--4,20-- -- --------0 --
18-12-26 0,80--4,00-- -- --------0 --
18-12-26 1,003,503,80-- -- ----3,503,505 9-2
18-12-26 1,50--3,30-- -- 3,253,30----0 --
18-12-26 2,002,132,80-0,67 -23,9% ----2,132,114 4-9
18-12-26 2,502,002,30-- -- 2,262,302,002,005 9-2
18-12-26 2,60--2,20-- -- --------0 --
18-12-26 2,80--2,00-- -- 1,952,00----0 --
18-12-26 3,001,811,80-- -- 1,761,801,811,796 18-3
18-12-26 3,201,591,60-- -- ----1,591,5911 9-3
18-12-26 3,400,801,40-- -- ----0,800,801 2-2
18-12-267.4103,501,191,30-0,03 -2,3% ----1,191,191 25-3
18-12-26 3,601,041,20-- -- 1,151,211,041,0010 12-2
18-12-26 3,800,941,00-- -- 0,961,000,940,945 26-2
18-12-26 4,000,830,81-- -- ----0,830,83100 13-4
18-12-26 4,200,680,63-- -- ----0,680,6840 10-4
18-12-26 4,400,520,48-- -- ----0,520,523 10-4
18-12-26 4,500,380,41-- -- ----0,380,385 8-4
18-12-26 4,600,340,35-- -- 0,310,350,340,341 8-4
18-12-26 4,800,270,24-- -- 0,210,250,270,2537 2-4
18-12-26 5,000,180,17-- -- --0,230,200,18125 10-4
18-12-26 5,500,070,06-- -- 0,040,070,070,071 10-4
18-12-26 6,000,030,02-- -- ----0,030,031 9-4
18-12-2666,500,010,01-- -- ----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--4,00-- -- --------0 --
19-03-27 1,00--3,80-- -- --------0 --
19-03-27 1,50--3,30-- -- 3,253,30----0 --
19-03-27 2,00--2,80-- -- 2,752,81----0 --
19-03-27 2,50--2,30-- -- --------0 --
19-03-27 3,00--1,80-- -- --------0 --
19-03-27 3,40--1,40-- -- --------0 --
19-03-27 3,60--1,20-- -- 1,151,21----0 --
19-03-27 3,80--1,01-- -- 0,961,01----0 --
19-03-27 4,00--0,84-- -- --------0 --
19-03-27 4,20--0,68-- -- --------0 --
19-03-27 4,40--0,54-- -- 0,490,54----0 --
19-03-27 4,600,340,41-- -- 0,370,410,340,341 23-3
19-03-27 4,800,320,31-- -- ----0,320,324 2-4
19-03-27 5,000,220,23-0,01 -4,3% ----0,220,222 14-4
19-03-27 5,500,120,10-- -- 0,070,110,120,1241 9-4
19-03-27 6,00--0,04-- -- 0,020,05----0 --
19-03-27 6,50--0,01-- -- --------0 --
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00------ -- ---------- --
19-03-27 9,00------ -- ---------- --
18-06-27 1,00--3,80-- -- 3,763,80----0 --
18-06-27 2,002,592,80-- -- ----2,592,591 11-2
18-06-27 2,502,012,30-- -- 2,262,312,012,011 10-2
18-06-27 3,001,841,80-- -- 1,761,811,841,844 31-3
18-06-27 3,501,331,31-- -- ----1,331,332 13-3
18-06-27 4,000,930,85-- -- ----0,930,931 17-3
18-06-27 4,500,430,50-- -- 0,450,500,430,435 1-4
18-06-27 5,000,290,25-- -- 0,220,260,290,293 9-4
18-06-27 6,000,090,05-- -- ----0,090,092 16-3
18-06-27 7,00--0,01-- -- --------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 1,002,893,81-- -- ----2,892,8945 7-4
17-12-27 2,002,762,82-0,06 -2,1% ----2,762,7635 14-4
17-12-27 2,502,402,30-- -- 2,262,302,402,405 16-3
17-12-27 3,001,751,80-- -- 1,751,801,751,752 8-4
17-12-27 3,501,341,30-- -- ----1,341,2811 8-4
17-12-27 4,000,830,88-- -- 0,830,880,830,8321 8-4
17-12-27 4,500,580,54-- -- 0,500,550,580,5825 10-4
17-12-273595,000,320,30-0,01 -3,3% ----0,320,3210 10-4
17-12-27 6,000,080,10-- -- ----0,080,085 20-3
17-12-27 7,00--0,03-- -- --------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--4,30-- -- --------0 --
15-12-28 1,003,053,80-0,75 -19,7% 3,753,823,053,0214 11-7
15-12-28 2,002,662,80-- -- 2,762,822,662,662 23-2
15-12-28 2,502,152,30-- -- 2,262,322,152,151 12-2
15-12-283023,001,701,80-0,03 -1,7% ----1,701,703 6-3
15-12-281.3383,501,351,31-0,04 -3,1% 1,251,311,351,351 31-3
15-12-28 4,001,000,92-- -- ----1,001,0022 9-4
15-12-28 4,500,650,62-- -- ----0,650,6540 13-4
15-12-28 5,000,390,40-0,01 -2,5% 0,360,420,400,39169 14-4
15-12-28 6,000,200,17-- -- 0,140,190,200,2010 7-4
15-12-28 7,000,080,07+0,01 +14,3% 0,050,090,080,082 14-4
15-12-28 8,00--0,03-- -- 0,010,06----0 --
15-12-28 9,00--0,02-- -- --------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 0,503,304,30-- -- ----3,303,301 13-1
21-12-29 1,003,123,80-0,68 -17,9% 3,753,813,123,121 5-5
21-12-29 2,002,782,80-- -- 2,742,832,782,781 27-2
21-12-29 2,502,192,30-- -- 2,252,312,192,192 17-2
21-12-29 3,001,651,80-- -- 1,731,821,651,652 12-2
21-12-29 3,501,351,31-- -- ----1,351,3572 13-4
21-12-29 4,001,020,95-- -- ----1,021,021 9-4
21-12-29 4,500,620,66-0,04 -6,1% ----0,620,623 14-4
21-12-29 5,000,490,47-- -- 0,420,480,530,495 10-4
21-12-29 6,000,250,23-- -- 0,20--0,250,2510 8-4
21-12-29 7,000,130,12-- -- 0,080,140,130,1310 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-- -- --0,06----0 --
21-12-29 10,000,040,02-- -- 0,020,040,040,045 23-2
21-12-29 15,000,030,01+0,02 +200,0% ----0,030,038 14-11
20-12-30 0,50--4,30-- -- --------0 --
20-12-30 1,003,763,80-- -- 3,733,853,763,764 13-3
20-12-30 2,00--2,80-- -- 2,732,85----0 --
20-12-30 2,502,152,30-- -- ----2,152,155 12-2
20-12-30 3,001,721,81-- -- ----1,721,721 26-2
20-12-30 3,501,401,33-- -- 1,221,341,401,405 7-4
20-12-30 4,001,030,98-- -- 0,880,991,031,033 9-4
20-12-30 4,500,680,70-- -- ----0,680,681 25-3
20-12-30 5,000,520,51-- -- 0,440,530,520,523 10-4
20-12-301.2126,000,280,27+0,01 +3,7% 0,230,310,280,28100 14-4
20-12-30 7,000,190,16-- -- 0,100,150,190,192 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?