Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,804,824-0,02 -0,5% 4,8664,79310.267.42817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 499 (378 Calls, 121 Puts)
Totaal open interest bij opening 19.380 (3.299 Calls, 16.081 Puts)
Call / Put ratio 3,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80--4,07-- -- --------0 --
17-04-26 1,00--3,87-- -- 3,703,95----0 --
17-04-26 1,50--3,37-- -- --------0 --
17-04-26 2,00--2,87-- -- --------0 --
17-04-26 2,20--2,67-- -- 2,602,65----0 --
17-04-26 2,40--2,47-- -- --------0 --
17-04-26 2,60--2,27-- -- 2,202,25----0 --
17-04-26 2,80--2,07-- -- 2,002,05----0 --
17-04-26 3,001,561,87-- -- ----1,561,561 11-2
17-04-26 3,20--1,67-- -- 1,601,65----0 --
17-04-26 3,30--1,57-- -- --------0 --
17-04-26 3,40--1,47-- -- --------0 --
17-04-26 3,500,391,37-- -- ----0,390,3950 21-1
17-04-26 3,60--1,27-- -- 1,201,25----0 --
17-04-26 3,700,231,17-- -- 1,111,150,230,2350 21-1
17-04-26 3,800,261,07-- -- 1,001,050,260,261 29-1
17-04-26 3,900,610,97-- -- 0,910,950,610,61100 9-2
17-04-26 4,000,730,87-- -- ----0,730,732 24-3
17-04-26 4,100,760,77-- -- ----0,810,7632 16-3
17-04-26 4,200,670,670,00 0,0% ----0,670,6710 10-4
17-04-26 4,300,430,57-- -- ----0,430,431 20-3
17-04-26 4,400,330,47-- -- 0,410,450,330,337 24-3
17-04-26 4,500,250,37-- -- 0,310,360,250,252 8-4
17-04-26 4,600,150,27-- -- ----0,150,151 23-3
17-04-26 4,700,160,19-- -- ----0,160,165 30-3
17-04-26 4,800,120,09-- -- ----0,120,121 7-4
17-04-26 4,900,050,04-- -- ----0,050,0343 9-4
17-04-26 5,000,020,02-- -- ----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--3,87-- -- --------0 --
15-05-26 1,50--3,37-- -- 3,313,35----0 --
15-05-26 2,00--2,87-- -- --------0 --
15-05-26 2,50--2,37-- -- --------0 --
15-05-26 3,00--1,87-- -- --------0 --
15-05-26 3,20--1,67-- -- --------0 --
15-05-26 3,40--1,47-- -- 1,411,45----0 --
15-05-26 3,60--1,27-- -- 1,211,25----0 --
15-05-26 3,80--1,07-- -- 1,011,05----0 --
15-05-26 4,00--0,87-- -- --------0 --
15-05-26 4,10--0,77-- -- --------0 --
15-05-26 4,20--0,67-0,04 -6,0% 0,610,65----0 --
15-05-26 4,30--0,57-- -- 0,510,55----0 --
15-05-26 4,400,420,47-- -- 0,410,450,420,4230 19-3
15-05-26 4,500,300,38-- -- ----0,300,301 18-3
15-05-26 4,600,280,29-- -- ----0,280,282 7-4
15-05-26 4,700,110,20-- -- 0,140,180,140,1120 8-4
15-05-26 4,800,110,12-- -- ----0,110,111 30-3
15-05-261074,900,070,07-0,02 -28,6% ----0,070,072 2-4
15-05-26 5,000,090,05-- -- --0,230,090,094 16-3
15-05-26 5,20--0,02-- -- --0,03----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--4,27-- -- --------0 --
19-06-26 0,80--4,07-- -- --------0 --
19-06-26 1,00--3,87-- -- 3,813,85----0 --
19-06-26 1,50--3,37-- -- --------0 --
19-06-2622,002,482,87-0,05 -1,7% 2,812,862,482,481 6-2
19-06-26 2,50--2,37-- -- 2,312,35----0 --
19-06-26 2,60--2,27-- -- --------0 --
19-06-26 2,801,372,07-- -- ----1,371,374 2-2
19-06-26 3,001,741,87-- -- 1,811,851,741,743 9-3
19-06-26 3,200,941,67-0,73 -43,7% ----0,940,941 17-10
19-06-26 3,40--1,47-- -- 1,411,45----0 --
19-06-26 3,501,201,37-- -- ----1,201,2040 20-3
19-06-26 3,601,261,27-- -- 1,211,251,261,2650 7-4
19-06-26 3,800,951,07-- -- 1,011,050,950,953 30-3
19-06-26 4,000,780,87-- -- ----0,780,782 8-4
19-06-26 4,10--0,77-- -- --------0 --
19-06-26 4,200,700,67-- -- ----0,700,672 9-4
19-06-26 4,300,500,57-- -- 0,510,550,500,5050 1-4
19-06-26 4,400,420,48-- -- 0,420,450,420,425 2-4
19-06-26 4,500,320,38-- -- ----0,320,321 8-4
19-06-261.6014,600,260,30-0,04 -13,3% ----0,260,269 10-4
19-06-26 4,700,150,22-- -- 0,170,210,150,151 24-3
19-06-26 4,800,150,16-- -- ----0,150,154 9-4
19-06-26 4,90--0,12-- -- 0,080,11----0 --
19-06-26 5,000,070,07-- -- 0,050,080,070,07232 20-3
19-06-26 5,20--0,04-- -- 0,010,05----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--4,27-- -- --------0 --
18-09-26 0,80--4,07-- -- --------0 --
18-09-26 1,00--3,87-- -- --------0 --
18-09-26 1,50--3,38-- -- 3,313,35----0 --
18-09-26 2,00--2,88-- -- --------0 --
18-09-26 2,501,712,39-- -- ----1,711,711 2-2
18-09-26 2,60--2,29-- -- 2,212,25----0 --
18-09-26 2,801,302,09-- -- ----1,301,301 30-1
18-09-26 3,001,061,89-- -- ----1,061,063 29-1
18-09-26 3,201,251,69-- -- ----1,251,252 4-2
18-09-26 3,401,331,50-- -- 1,411,451,331,3310 3-3
18-09-26 3,601,141,29-- -- ----1,141,1453 3-3
18-09-26 3,801,021,10-- -- 1,011,051,021,021 30-3
18-09-26 4,000,870,90-- -- 0,810,850,870,8713 7-4
18-09-26 4,200,510,72-- -- 0,620,650,600,5135 23-3
18-09-26 4,400,470,50-0,03 -6,0% 0,450,470,470,4710 10-4
18-09-26 4,600,330,34-- -- 0,300,330,330,336 9-4
18-09-26 4,800,200,21-- -- --0,240,200,20250 8-4
18-09-26 5,000,140,14-- -- 0,110,140,140,143 9-4
18-09-26 5,500,050,03-- -- 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--4,27-- -- --------0 --
18-12-26 0,80--4,07-- -- --------0 --
18-12-26 1,003,503,87-- -- ----3,503,505 9-2
18-12-26 1,50--3,37-- -- --------0 --
18-12-26 2,002,132,87-0,74 -25,8% ----2,132,114 4-9
18-12-26 2,502,002,38-- -- ----2,002,005 9-2
18-12-26 2,60--2,28-- -- 2,202,26----0 --
18-12-26 2,80--2,08-- -- 2,002,06----0 --
18-12-26 3,001,811,88-- -- 1,811,851,811,796 18-3
18-12-26113,201,591,68-0,06 -3,6% 1,611,651,591,5911 9-3
18-12-26 3,400,801,48-- -- ----0,800,801 2-2
18-12-26 3,501,191,38-- -- 1,311,361,191,191 25-3
18-12-26 3,601,041,28-- -- 1,201,261,041,0010 12-2
18-12-26 3,800,941,07-- -- 1,011,060,940,945 26-2
18-12-26 4,000,870,90-0,03 -3,3% 0,810,860,900,8755 10-4
18-12-26 4,200,680,71-0,03 -4,2% 0,630,680,680,6840 10-4
18-12-26 4,400,520,54-0,02 -3,7% ----0,520,523 10-4
18-12-26 4,500,380,46-- -- 0,410,450,380,385 8-4
18-12-269984,600,340,40-0,03 -7,5% ----0,340,341 8-4
18-12-26 4,800,270,28-- -- 0,240,270,270,2537 2-4
18-12-26 5,000,180,20-0,02 -10,0% --0,230,200,18125 10-4
18-12-26 5,500,070,070,00 0,0% ----0,070,071 10-4
18-12-26 6,000,030,03-- -- 0,010,040,030,031 9-4
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--4,07-- -- --------0 --
19-03-27 1,00--3,87-- -- --------0 --
19-03-27 1,50--3,38-- -- --------0 --
19-03-27 2,00--2,88-- -- --------0 --
19-03-27 2,50--2,38-- -- --------0 --
19-03-27 3,00--1,87-- -- --------0 --
19-03-27 3,40--1,47-- -- --------0 --
19-03-27 3,60--1,28-- -- --------0 --
19-03-27 3,80--1,09-- -- --------0 --
19-03-27 4,00--0,90-- -- --------0 --
19-03-27 4,20--0,73-- -- --------0 --
19-03-27 4,40--0,59-- -- --------0 --
19-03-27 4,600,340,47-- -- ----0,340,341 23-3
19-03-27 4,800,320,34-- -- ----0,320,324 2-4
19-03-27 5,000,240,26-- -- ----0,240,241 2-4
19-03-27 5,500,120,11-- -- ----0,120,1241 9-4
19-03-27 6,00--0,05-- -- --------0 --
19-03-27 6,50--0,02-- -- --------0 --
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00------ -- ---------- --
19-03-27 9,00------ -- ---------- --
18-06-27 1,00--4,01-- -- 3,634,03----0 --
18-06-2712,002,592,91-0,09 -3,1% ----2,592,591 11-2
18-06-27 2,502,012,38-- -- ----2,012,011 10-2
18-06-27 3,001,841,87-- -- 1,811,851,841,844 31-3
18-06-27 3,501,331,38-- -- 1,311,361,331,332 13-3
18-06-27 4,000,930,91-- -- 0,850,900,930,931 17-3
18-06-27 4,500,430,55-- -- ----0,430,435 1-4
18-06-27 5,000,290,29-- -- 0,250,290,290,293 9-4
18-06-27 6,000,090,07-- -- 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 1,002,893,94-- -- 3,793,862,892,8945 7-4
17-12-27 2,002,872,89-- -- ----2,872,8667 9-4
17-12-27 2,502,402,37-- -- 2,292,362,402,405 16-3
17-12-27 3,001,751,87-- -- 1,791,861,751,752 8-4
17-12-27 3,501,341,38-- -- 1,291,361,341,2811 8-4
17-12-27 4,000,830,94-- -- ----0,830,8321 8-4
17-12-274444,500,580,59-0,03 -5,1% 0,530,600,580,5825 10-4
17-12-27 5,000,320,34-0,02 -5,9% 0,290,370,320,3210 10-4
17-12-27 6,000,080,10-- -- 0,060,130,080,085 20-3
17-12-27 7,00--0,03-- -- --0,06----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--4,37-- -- --------0 --
15-12-28 1,003,053,87-0,82 -21,2% ----3,053,0214 11-7
15-12-28 2,002,662,87-- -- ----2,662,662 23-2
15-12-28 2,502,152,37-- -- ----2,152,151 12-2
15-12-28 3,001,701,87-- -- ----1,701,703 6-3
15-12-28 3,501,351,38-- -- ----1,351,351 31-3
15-12-28 4,001,000,98-- -- ----1,001,0022 9-4
15-12-28 4,500,610,66-- -- --0,650,610,612 19-3
15-12-28 5,000,420,43-0,01 -2,3% ----0,420,4230 10-4
15-12-28 6,000,200,19-- -- ----0,200,2010 7-4
15-12-28 7,000,090,08-- -- ----0,090,092 9-4
15-12-28 8,00--0,04-- -- --------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 0,503,304,37-- -- ----3,303,301 13-1
21-12-29 1,003,123,87-0,75 -19,4% ----3,123,121 5-5
21-12-29 2,002,782,87-- -- ----2,782,781 27-2
21-12-29 2,502,192,37-- -- ----2,192,192 17-2
21-12-29 3,001,651,87-- -- ----1,651,652 12-2
21-12-29 3,501,281,39-- -- ----1,281,288 1-4
21-12-29 4,001,021,01-- -- ----1,021,021 9-4
21-12-29 4,500,700,71-0,01 -1,4% ----0,700,7050 10-4
21-12-29 5,000,490,50-0,01 -2,0% ----0,530,495 10-4
21-12-29 6,000,250,25-- -- 0,20--0,250,2510 8-4
21-12-29 7,000,130,13-- -- ----0,130,1310 6-3
21-12-29 8,000,040,07-0,03 -42,9% ----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--4,37-- -- --------0 --
20-12-30 1,003,763,87-- -- ----3,763,764 13-3
20-12-30 2,00--2,88-- -- --------0 --
20-12-30 2,502,152,37-- -- ----2,152,155 12-2
20-12-30 3,001,721,87-- -- ----1,721,721 26-2
20-12-30 3,501,401,40-- -- ----1,401,405 7-4
20-12-30 4,001,031,04-- -- ----1,031,033 9-4
20-12-30 4,500,680,74-- -- ----0,680,681 25-3
20-12-30 5,000,520,54-0,02 -3,7% ----0,520,523 10-4
20-12-30 6,000,290,30-0,01 -3,3% --0,340,290,292 10-4
20-12-30 7,000,190,16-- -- ----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?