Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,824,825-0,01 -0,1% 4,8554,7112.884.60817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 900 (538 Calls, 362 Puts)
Totaal open interest bij opening 23.388 (3.479 Calls, 19.909 Puts)
Call / Put ratio 1,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80--4,05-- -- 3,964,11----0 --
17-04-26 1,00--3,85-- -- 3,763,91----0 --
17-04-26 1,50--3,35-- -- 3,263,41----0 --
17-04-26 2,00--2,85-- -- 2,802,85----0 --
17-04-26 2,20--2,65-- -- 2,602,65----0 --
17-04-26 2,40--2,45-- -- 2,402,45----0 --
17-04-26 2,60--2,25-- -- 2,202,25----0 --
17-04-26 2,80--2,05-- -- 2,002,05----0 --
17-04-26 3,001,561,85-- -- 1,801,851,561,561 11-2
17-04-26 3,20--1,65-- -- 1,601,65----0 --
17-04-26 3,30--1,55-- -- 1,501,55----0 --
17-04-26 3,40--1,45-- -- --------0 --
17-04-26 3,500,391,35-- -- 1,301,350,390,3950 21-1
17-04-26 3,60--1,25-- -- --------0 --
17-04-26 3,700,231,15-- -- 1,101,150,230,2350 21-1
17-04-26 3,800,261,05-- -- 1,001,050,260,261 29-1
17-04-26 3,900,610,95-- -- 0,900,950,610,61100 9-2
17-04-26 4,000,730,85-- -- ----0,730,732 24-3
17-04-26 4,100,760,75-- -- 0,700,750,810,7632 16-3
17-04-26 4,200,550,65-- -- ----0,550,559 20-3
17-04-26 4,300,430,56-- -- 0,500,550,430,431 20-3
17-04-26 4,400,330,46-- -- 0,400,450,330,337 24-3
17-04-261.3154,500,220,36-0,03 -8,3% 0,310,350,220,225 23-3
17-04-26 4,600,150,26-- -- 0,220,260,150,151 23-3
17-04-26 4,700,160,18-- -- 0,130,170,160,165 30-3
17-04-26 4,800,120,10+0,02 +20,0% 0,060,110,120,121 7-4
17-04-26 4,900,040,06-- -- 0,020,060,040,048 23-3
17-04-26 5,000,070,03-- -- 0,010,040,070,072 16-3
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--3,85-- -- 3,803,84----0 --
15-05-26 1,50--3,35-- -- --------0 --
15-05-26 2,00--2,85-- -- 2,802,84----0 --
15-05-26 2,50--2,35-- -- 2,302,35----0 --
15-05-26 3,00--1,85-- -- --------0 --
15-05-26 3,20--1,65-- -- --------0 --
15-05-26 3,40--1,45-- -- 1,401,45----0 --
15-05-26 3,60--1,25-- -- 1,201,25----0 --
15-05-26 3,80--1,05-- -- 1,001,05----0 --
15-05-26 4,00--0,85-- -- 0,810,84----0 --
15-05-26 4,10--0,75-- -- 0,710,74----0 --
15-05-26 4,20--0,66-- -- 0,610,64----0 --
15-05-26 4,30--0,56-- -- 0,510,54----0 --
15-05-26 4,400,420,46-- -- 0,410,440,420,4230 19-3
15-05-26 4,500,300,36-- -- 0,320,350,300,301 18-3
15-05-26 4,600,280,280,00 0,0% ----0,280,282 7-4
15-05-26 4,700,150,19-- -- ----0,150,155 20-3
15-05-26 4,800,110,13-- -- 0,100,130,110,111 30-3
15-05-26 4,900,070,09-- -- 0,050,090,070,072 2-4
15-05-26125,000,090,05-- -- 0,030,060,090,094 16-3
15-05-26 5,20--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--4,25-- -- --------0 --
19-06-26 0,80--4,05-- -- --------0 --
19-06-26 1,00--3,85-- -- --------0 --
19-06-26 1,50--3,35-- -- 3,303,34----0 --
19-06-26 2,002,482,85-- -- ----2,482,481 6-2
19-06-26 2,50--2,35-- -- --------0 --
19-06-26 2,60--2,25-- -- 2,202,25----0 --
19-06-26 2,801,372,05-- -- 2,002,051,371,374 2-2
19-06-26 3,001,741,85-- -- ----1,741,743 9-3
19-06-26 3,200,941,65-0,71 -43,0% 1,601,650,940,941 17-10
19-06-26 3,40--1,45-- -- 1,401,45----0 --
19-06-26 3,501,201,35-- -- 1,301,351,201,2040 20-3
19-06-26 3,601,261,25+0,01 +0,8% 1,201,251,261,2650 7-4
19-06-26 3,800,951,05-- -- ----0,950,953 30-3
19-06-26 4,000,810,85-- -- 0,810,840,810,814 2-4
19-06-26 4,10--0,76-- -- 0,710,74----0 --
19-06-26 4,200,670,66+0,01 +1,5% 0,610,640,670,671 7-4
19-06-26 4,300,500,56-- -- 0,510,550,500,5050 1-4
19-06-26 4,400,420,47-- -- ----0,420,425 2-4
19-06-26 4,500,350,38-- -- ----0,350,3550 2-4
19-06-26 4,600,260,30-- -- 0,250,280,260,261 30-3
19-06-26 4,700,150,22-- -- 0,180,220,150,151 24-3
19-06-26 4,800,090,16-- -- 0,130,160,090,098 23-3
19-06-26 4,90--0,12-- -- 0,090,12----0 --
19-06-26 5,000,070,08-- -- 0,060,090,070,07232 20-3
19-06-26 5,20--0,04-- -- --------0 --
19-06-26 5,40--0,02-- -- --0,03----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--4,25-- -- 4,164,31----0 --
18-09-26 0,80--4,05-- -- --------0 --
18-09-26 1,00--3,85-- -- 3,803,84----0 --
18-09-26 1,50--3,35-- -- 3,303,34----0 --
18-09-26 2,00--2,85-- -- 2,802,84----0 --
18-09-26 2,501,712,35-- -- 2,302,351,711,711 2-2
18-09-26 2,60--2,25-- -- 2,202,25----0 --
18-09-26 2,801,302,05-- -- 2,002,051,301,301 30-1
18-09-26 3,001,061,85-- -- 1,801,851,061,063 29-1
18-09-26 3,201,251,65-- -- ----1,251,252 4-2
18-09-26 3,401,331,45-- -- 1,411,451,331,3310 3-3
18-09-26 3,601,141,25-- -- 1,211,251,141,1453 3-3
18-09-26 3,801,021,05-- -- ----1,021,021 30-3
18-09-26 4,000,870,85+0,02 +2,4% 0,810,840,870,8713 7-4
18-09-26 4,200,510,66-- -- 0,620,650,600,5135 23-3
18-09-26 4,400,500,49+0,01 +2,0% 0,440,480,500,501 7-4
18-09-26 4,600,300,34-- -- 0,300,340,300,303 2-4
18-09-264014,800,230,22+0,01 +4,5% 0,200,230,230,231 7-4
18-09-26 5,000,140,140,00 0,0% 0,120,150,140,142 7-4
18-09-26 5,500,050,04-- -- 0,020,050,050,053 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--4,39-- -- --------0 --
18-12-26 0,80--4,18-- -- 4,004,05----0 --
18-12-26 1,003,503,97-- -- 3,783,863,503,505 9-2
18-12-26 1,50--3,40-- -- 3,283,36----0 --
18-12-26 2,002,132,87-0,74 -25,8% ----2,132,114 4-9
18-12-26 2,502,002,35-- -- 2,302,352,002,005 9-2
18-12-26 2,60--2,25-- -- 2,202,25----0 --
18-12-26 2,80--2,05-- -- 2,002,05----0 --
18-12-26 3,001,811,85-- -- 1,801,851,811,796 18-3
18-12-26 3,201,591,65-- -- 1,601,651,591,5911 9-3
18-12-26 3,400,801,45-- -- ----0,800,801 2-2
18-12-26 3,501,191,35-- -- 1,301,351,191,191 25-3
18-12-26 3,601,041,25-- -- 1,201,251,041,0010 12-2
18-12-26 3,800,941,05-- -- 1,001,050,940,945 26-2
18-12-26 4,000,860,86-- -- ----0,860,8610 31-3
18-12-26 4,200,650,69-- -- ----0,650,658 19-3
18-12-26 4,400,480,53-- -- ----0,480,483 1-4
18-12-26 4,500,440,45-- -- ----0,440,442 2-4
18-12-26 4,600,360,39-- -- 0,350,410,360,362 18-3
18-12-26 4,800,270,28-- -- 0,250,300,270,2537 2-4
18-12-26 5,000,180,20-0,02 -10,0% 0,180,220,210,1830 7-4
18-12-26 5,500,070,07-- -- ----0,070,0710 1-4
18-12-26 6,000,010,02-- -- ----0,010,012 12-2
18-12-26 6,500,010,01-- -- ----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--4,05-- -- --------0 --
19-03-27 1,00--3,85-- -- --------0 --
19-03-27 1,50--3,35-- -- 3,303,35----0 --
19-03-27 2,00--2,85-- -- 2,802,85----0 --
19-03-27 2,50--2,35-- -- 2,302,35----0 --
19-03-27 3,00--1,85-- -- --------0 --
19-03-27 3,40--1,45-- -- --------0 --
19-03-27 3,60--1,26-- -- --------0 --
19-03-27 3,80--1,06-- -- 1,011,06----0 --
19-03-27 4,00--0,89-- -- 0,840,89----0 --
19-03-27 4,20--0,73-- -- --------0 --
19-03-27 4,40--0,58-- -- 0,540,59----0 --
19-03-27 4,600,340,45-- -- 0,420,470,340,341 23-3
19-03-27 4,800,320,34-- -- 0,310,360,320,324 2-4
19-03-27 5,000,240,26-- -- 0,230,280,240,241 2-4
19-03-27 5,500,120,12-- -- ----0,120,122 2-4
19-03-27 6,00--0,05-- -- --------0 --
19-03-27 6,50--0,02-- -- --0,04----0 --
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00------ -- ---------- --
19-03-27 9,00------ -- ---------- --
18-06-27 1,00--3,92-- -- --------0 --
18-06-27 2,002,592,86-- -- 2,802,852,592,591 11-2
18-06-27 2,502,012,35-- -- 2,302,352,012,011 10-2
18-06-27 3,001,841,85-- -- 1,801,851,841,844 31-3
18-06-27 3,501,331,35-- -- ----1,331,332 13-3
18-06-27 4,000,930,89-- -- 0,850,900,930,931 17-3
18-06-27 4,500,430,54-- -- 0,500,550,430,435 1-4
18-06-27 5,000,300,29+0,01 +3,4% ----0,300,3050 7-4
18-06-27 6,000,090,06-- -- 0,040,080,090,092 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 1,002,893,86-0,97 -25,1% 3,803,852,892,8945 7-4
17-12-27 2,002,872,85+0,02 +0,7% 2,802,862,872,8770 7-4
17-12-27 2,502,402,35-- -- 2,302,362,402,405 16-3
17-12-27 3,001,851,85-- -- 1,811,861,851,851 31-3
17-12-27 3,501,161,36-- -- 1,311,361,161,155 23-3
17-12-27 4,000,930,92-- -- ----0,930,931 31-3
17-12-27 4,500,540,58-- -- 0,540,600,540,5420 19-3
17-12-27 5,000,310,34-- -- 0,310,340,310,3150 2-4
17-12-27 6,000,080,11-- -- ----0,080,085 20-3
17-12-27 7,00--0,04-- -- 0,010,06----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--4,35-- -- 4,304,35----0 --
15-12-28 1,003,053,85-0,80 -20,8% ----3,053,0214 11-7
15-12-28 2,002,662,85-- -- ----2,662,662 23-2
15-12-28 2,502,152,35-- -- ----2,152,151 12-2
15-12-28 3,001,701,85-- -- ----1,701,703 6-3
15-12-28 3,501,351,36-- -- ----1,351,351 31-3
15-12-28 4,000,990,96+0,03 +3,1% 0,910,970,990,992 7-4
15-12-28 4,500,610,65-- -- 0,610,660,610,612 19-3
15-12-28 5,000,400,44-- -- 0,400,450,400,405 1-4
15-12-28 6,000,200,19+0,01 +5,3% --0,220,200,2010 7-4
15-12-28 7,00--0,08-- -- --------0 --
15-12-28 8,00--0,04-- -- 0,010,07----0 --
15-12-28 9,00--0,02-- -- --------0 --
15-12-28 10,000,030,02-- -- ----0,030,03100 11-3
15-12-2812515,000,010,01-- -- ----0,010,01100 29-1
21-12-29 0,503,304,35-- -- ----3,303,301 13-1
21-12-29 1,003,123,85-0,73 -19,0% ----3,123,121 5-5
21-12-29 2,002,782,85-- -- ----2,782,781 27-2
21-12-29 2,502,192,35-- -- 2,302,352,192,192 17-2
21-12-294273,001,651,86-0,02 -1,1% 1,781,861,651,652 12-2
21-12-29 3,501,281,37-- -- ----1,281,288 1-4
21-12-29 4,000,900,99-- -- 0,940,990,900,9010 1-4
21-12-29 4,500,740,70+0,04 +5,7% 0,650,710,740,74300 7-4
21-12-29 5,000,460,50-- -- 0,460,510,460,466 20-3
21-12-29 6,000,220,25-- -- 0,220,270,220,2210 1-4
21-12-29 7,000,130,13-- -- 0,100,150,130,1310 6-3
21-12-29 8,000,040,07-0,03 -42,9% 0,040,090,040,0450 6-6
21-12-29 9,00--0,04-- -- --------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--4,35-- -- 4,284,38----0 --
20-12-30 1,003,763,85-- -- 3,783,883,763,764 13-3
20-12-30 2,00--2,87-- -- --------0 --
20-12-30 2,502,152,36-- -- 2,282,382,152,155 12-2
20-12-30 3,001,721,86-- -- ----1,721,721 26-2
20-12-30 3,501,401,38+0,02 +1,4% 1,291,391,401,405 7-4
20-12-30 4,000,901,01-- -- 0,931,030,900,901 23-3
20-12-30 4,500,680,72-- -- ----0,680,681 25-3
20-12-30 5,000,500,54-- -- 0,490,570,540,50100 1-4
20-12-301.1426,000,300,30-- -- 0,280,330,300,3014 2-4
20-12-30477,000,190,18-- -- 0,130,210,190,192 16-3
20-12-30 8,00--0,11-- -- --------0 --
20-12-30 9,00--0,06-- -- 0,020,10----0 --
20-12-30 10,00--0,04-- -- --0,07----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?