Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,7294,747-0,02 -0,4% 4,7614,6812.710.32817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 284 (217 Calls, 67 Puts)
Totaal open interest bij opening 59.509 (19.498 Calls, 40.011 Puts)
Call / Put ratio 3,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,20--4,55-- -- --------0 --
20-03-26 0,40--4,35-- -- --------0 --
20-03-26 0,60--4,15-- -- 4,124,15----0 --
20-03-26 0,80--3,95-0,02 -0,5% --------0 --
20-03-26 1,00--3,75-- -- 3,723,75----0 --
20-03-26 1,50--3,25-- -- --------0 --
20-03-26 2,00--2,75-- -- --------0 --
20-03-26 2,20--2,55-- -- 2,522,55----0 --
20-03-26 2,40--2,35-- -- --------0 --
20-03-26 2,501,502,25-0,75 -33,3% --------0 23-7
20-03-26 2,601,392,15-0,76 -35,3% 2,122,161,391,392 29-12
20-03-26 2,801,151,95-0,80 -41,0% 1,921,961,171,152 4-11
20-03-26 3,000,821,75-- -- 1,721,760,820,821 13-1
20-03-26 3,201,571,55-- -- 1,521,561,571,5711 9-3
20-03-26 3,30--1,45-- -- 1,421,46----0 --
20-03-26 3,401,311,35-- -- 1,321,361,311,302 27-2
20-03-26 3,50--1,25-- -- 1,221,26----0 --
20-03-26 3,600,731,15-- -- 1,121,150,730,732 4-2
20-03-26 3,70--1,05-- -- --------0 --
20-03-26 3,800,960,95-- -- 0,920,950,960,9620 25-2
20-03-26 3,900,890,85-- -- 0,820,850,890,8910 4-3
20-03-261.8544,000,760,75-0,02 -2,7% 0,720,750,760,761 10:25
20-03-26 4,100,620,65-- -- 0,620,650,620,623 9-3
20-03-26 4,200,520,55-0,03 -5,5% 0,520,550,520,5214 13:01
20-03-26 4,300,390,45-- -- ----0,390,393 19-2
20-03-26 4,400,330,36-- -- 0,320,360,330,339 9-3
20-03-26 4,500,270,26+0,01 +3,8% 0,230,260,270,273 10:32
20-03-26 4,600,160,17-- -- 0,140,180,160,1613 9-3
20-03-26 4,700,120,10-- -- 0,070,100,120,122 9-3
20-03-26 4,800,090,05-- -- 0,020,060,090,092 4-3
20-03-26 4,900,050,01-- -- ----0,050,055 2-3
20-03-2615,000,040,01-- -- ----0,040,041 2-3
20-03-26 5,10------ -- ---------- --
20-03-26 5,20--0,01-- -- --------0 --
20-03-26 5,30------ -- ---------- --
20-03-26 5,40------ -- ---------- --
20-03-26 5,60--0,02-- -- --------0 --
20-03-26 6,00--0,01-- -- --------0 --
20-03-26 6,40------ -- ---------- --
20-03-26 6,80------ -- ---------- --
20-03-26 7,00--0,01-- -- --------0 --
20-03-26 7,20------ -- ---------- --
20-03-26 8,00------ -- ---------- --
17-04-26 0,80--3,95-- -- 3,913,97----0 --
17-04-26 1,00--3,75-- -- 3,713,77----0 --
17-04-26 1,50--3,25-- -- 3,213,27----0 --
17-04-26 2,00--2,75-- -- --------0 --
17-04-26 2,20--2,55-- -- 2,522,57----0 --
17-04-26 2,40--2,35-- -- 2,322,37----0 --
17-04-26 2,60--2,15-- -- --------0 --
17-04-26 2,80--1,95-- -- --------0 --
17-04-26 3,001,561,75-- -- 1,721,771,561,561 11-2
17-04-26 3,20--1,56-- -- 1,521,57----0 --
17-04-26 3,30--1,46-- -- --------0 --
17-04-26 3,40--1,36-- -- --------0 --
17-04-26 3,500,391,26-- -- ----0,390,3950 21-1
17-04-26 3,60--1,16-- -- 1,121,17----0 --
17-04-26 3,700,231,06-- -- ----0,230,2350 21-1
17-04-26 3,800,260,96-- -- ----0,260,261 29-1
17-04-26 3,900,610,86-- -- 0,830,870,610,61100 9-2
17-04-26 4,000,520,77-- -- 0,730,770,520,523 9-2
17-04-26 4,100,590,67-- -- 0,630,670,590,5950 17-2
17-04-26 4,200,530,57-- -- ----0,530,5311 6-3
17-04-26 4,300,300,47-- -- 0,440,480,300,302 11-2
17-04-26 4,400,410,38-- -- 0,350,390,440,4110 27-2
17-04-26 4,500,220,29-- -- 0,260,300,220,225 20-2
17-04-26 4,600,200,22-- -- 0,180,230,200,2010 6-3
17-04-26 4,700,160,15-- -- 0,120,150,160,163 25-2
17-04-26 4,800,110,10-- -- ----0,110,112 5-3
17-04-26 4,900,100,06-- -- ----0,100,1021 2-3
17-04-26 5,000,020,03-- -- ----0,020,025 9-2
17-04-26 5,20--0,01-- -- --0,02----0 --
17-04-26 5,40--0,01-- -- --------0 --
17-04-26 5,60--0,01-- -- --------0 --
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--3,75-- -- --------0 --
15-05-26 1,50--3,25-- -- 3,223,26----0 --
15-05-26 2,00--2,75-- -- --------0 --
15-05-26 2,50--2,25-- -- 2,222,26----0 --
15-05-26 3,00--1,75-- -- 1,721,77----0 --
15-05-26 3,20--1,56-- -- --------0 --
15-05-26 3,40--1,36-- -- 1,321,37----0 --
15-05-26 3,60--1,16-- -- 1,121,17----0 --
15-05-26 3,80--0,96-- -- --------0 --
15-05-26 4,00--0,76-- -- 0,730,77----0 --
15-05-26 4,10--0,66-- -- 0,630,67----0 --
15-05-26 4,20--0,57-- -- 0,540,57----0 --
15-05-26 4,30--0,48-- -- 0,450,48----0 --
15-05-26 4,400,340,39-0,05 -12,8% ----0,340,3430 14:59
15-05-26 4,50--0,31-- -- --------0 --
15-05-26 4,60--0,23-- -- 0,200,23----0 --
15-05-26 4,700,170,17-- -- ----0,170,1710 5-3
15-05-26 4,800,100,12-0,02 -16,7% ----0,100,1040 10:53
15-05-26 4,900,110,07-- -- 0,050,090,110,112 4-3
15-05-26 5,000,050,05-- -- 0,030,060,050,056 27-2
15-05-26 5,20--0,01-- -- --------0 --
15-05-26 5,40--0,01-- -- --------0 --
15-05-26 5,60------ -- --------0 --
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--4,15-- -- --------0 --
19-06-26 0,80--3,95-- -- --------0 --
19-06-26 1,00--3,75-- -- --------0 --
19-06-26 1,50--3,25-- -- 3,223,26----0 --
19-06-26 2,002,482,75-- -- ----2,482,481 6-2
19-06-26 2,50--2,25-- -- --------0 --
19-06-26 2,60--2,15-- -- 2,122,16----0 --
19-06-2632,801,371,95-0,01 -0,5% ----1,371,374 2-2
19-06-26 3,001,741,75-- -- 1,721,771,741,743 9-3
19-06-26 3,200,941,56-0,62 -39,7% 1,521,570,940,941 17-10
19-06-26 3,40--1,36-- -- --------0 --
19-06-26653,501,241,26-0,02 -1,6% 1,231,261,241,2431 3-3
19-06-26 3,601,091,16-- -- 1,131,171,091,091 13-2
19-06-26 3,800,910,96-- -- 0,930,960,910,913 6-3
19-06-26 4,000,820,77-- -- --1,050,830,828 4-3
19-06-26 4,200,540,58-0,04 -6,9% 0,550,580,570,549 13:06
19-06-266914,400,320,40-0,02 -5,0% ----0,320,3210 20-2
19-06-26 4,500,310,32-- -- 0,290,320,310,3140 3-3
19-06-26 4,600,240,25-0,01 -4,0% ----0,240,243 10:32
19-06-26 4,800,130,14-0,01 -7,1% 0,120,140,130,131 10:32
19-06-26 5,000,100,07-- -- ----0,100,101 27-2
19-06-26 5,50--0,01-- -- --------0 --
19-06-26 6,00--0,02-- -- --------0 --
19-06-26 6,50------ -- ---------- --
19-06-26 7,00------ -- --------0 --
19-06-26 8,00--0,01-- -- --------0 --
19-06-26 9,00------ -- ---------- --
18-09-26 0,60--4,15-- -- --------0 --
18-09-26 0,80--3,95-- -- 3,913,97----0 --
18-09-26 1,00--3,75-- -- --------0 --
18-09-26 1,50--3,25-- -- 3,213,27----0 --
18-09-26 2,00--2,76-- -- --------0 --
18-09-26 2,501,712,26-- -- ----1,711,711 2-2
18-09-26 2,60--2,16-- -- --------0 --
18-09-26 2,801,301,96-- -- ----1,301,301 30-1
18-09-26 3,001,061,76-- -- 1,721,771,061,063 29-1
18-09-26 3,201,251,56-- -- 1,521,571,251,252 4-2
18-09-26 3,401,331,36-- -- 1,331,371,331,3310 3-3
18-09-26 3,601,141,16-- -- ----1,141,1453 3-3
18-09-26 3,800,850,97-- -- 0,930,970,850,853 13-2
18-09-26 4,000,730,78-- -- 0,740,780,730,7311 6-3
18-09-26 4,200,490,60-- -- ----0,490,495 20-2
18-09-26 4,400,390,42-0,03 -7,1% ----0,400,392 13:05
18-09-26 4,600,260,29-- -- 0,260,300,260,2654 27-2
18-09-26 4,800,180,19-- -- 0,160,200,180,181 9-3
18-09-26 5,000,120,12-- -- ----0,120,124 26-2
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--4,15-- -- --------0 --
18-12-26 0,80--3,95-- -- 3,913,97----0 --
18-12-26 1,003,503,75-- -- ----3,503,505 9-2
18-12-26 1,50--3,25-- -- 3,213,27----0 --
18-12-26 2,002,132,76-0,63 -22,8% 2,712,772,132,114 4-9
18-12-26 2,502,002,26-- -- ----2,002,005 9-2
18-12-26 2,60--2,16-- -- 2,112,17----0 --
18-12-26 2,80--1,96-- -- --------0 --
18-12-26 3,001,671,76-- -- ----1,671,677 18-2
18-12-26 3,201,591,56-- -- ----1,591,5911 9-3
18-12-26 3,400,801,37-- -- 1,321,370,800,801 2-2
18-12-267.4113,501,241,27-0,03 -2,4% ----1,241,2321 9-3
18-12-26 3,601,041,17-- -- ----1,041,0010 12-2
18-12-26 3,800,940,98-- -- ----0,940,945 26-2
18-12-263.2494,000,730,79-0,06 -7,6% 0,740,790,780,7320 14:56
18-12-26 4,200,670,62-- -- ----0,670,678 2-3
18-12-26 4,400,450,46-- -- 0,430,480,450,452 5-3
18-12-26 4,500,430,41-- -- 0,370,410,430,432 4-3
18-12-26 4,600,360,34-- -- 0,310,340,360,361 4-3
18-12-26 4,800,220,25-0,03 -12,0% ----0,230,2275 17:10
18-12-26 5,000,170,18-0,01 -5,6% --0,220,170,1710 15:21
18-12-26 5,500,100,07-- -- 0,040,080,100,102 2-3
18-12-26 6,000,010,02-- -- --0,040,010,012 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------ -- ---------- --
18-12-26 10,00--0,01-- -- --------0 --
18-06-27 1,00--3,75-- -- --------0 --
18-06-27 2,002,592,75-- -- ----2,592,591 11-2
18-06-27 2,502,012,26-- -- 2,212,272,012,011 10-2
18-06-27 3,001,751,77-0,02 -1,1% ----1,751,722 16:55
18-06-27 3,501,171,28-- -- ----1,171,1345 19-2
18-06-27 4,000,800,83-- -- 0,790,830,800,801 9-3
18-06-27 4,500,440,48-- -- 0,450,490,440,4411 6-3
18-06-274.3195,000,220,25-0,01 -4,0% ----0,220,224 14:14
18-06-27 6,000,080,06-- -- 0,030,080,080,082 2-3
18-06-27 7,00--0,02-- -- --------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 1,002,893,75-0,86 -22,9% ----2,892,8945 7-4
17-12-272472,002,822,750,00 0,0% 2,712,772,822,8235 2-3
17-12-2752,502,102,26-- -- 2,212,272,102,0830 11-2
17-12-27 3,001,781,77-- -- ----1,781,7826 24-2
17-12-27 3,501,301,28-- -- 1,231,291,301,3056 24-2
17-12-27 4,000,850,86-- -- ----0,850,84195 9-3
17-12-27 4,500,470,53-- -- 0,490,540,470,471 6-3
17-12-27 5,000,300,31-- -- 0,270,330,300,301 9-3
17-12-27 6,000,110,11-- -- 0,070,130,110,1110 6-3
17-12-27 7,00--0,04-- -- --------0 --
17-12-27 8,00--0,02-- -- --------0 --
17-12-27 9,00--0,01-- -- --------0 --
17-12-27 10,00--0,01-- -- --------0 --
15-12-28 0,50--4,25-- -- 4,214,27----0 --
15-12-28 1,003,053,76-0,71 -18,9% 3,723,783,053,0214 11-7
15-12-28 2,002,662,76-- -- 2,722,782,662,662 23-2
15-12-28 2,502,152,26-- -- 2,222,282,152,151 12-2
15-12-28 3,001,701,77-- -- ----1,701,703 6-3
15-12-28 3,501,261,29-- -- ----1,261,262 24-2
15-12-28 4,000,840,90-- -- 0,840,900,840,843 26-2
15-12-28 4,500,630,60-- -- 0,550,610,630,6330 2-3
15-12-28 5,000,350,40-- -- 0,29--0,350,351 6-3
15-12-28 6,000,180,18-- -- ----0,180,1810 27-2
15-12-28 7,00--0,08-- -- 0,040,10----0 --
15-12-28 8,00--0,04-- -- --------0 --
15-12-28 9,00--0,03-- -- --------0 --
15-12-28 10,00--0,02-- -- --------0 --
15-12-2812515,000,010,01-- -- ----0,010,01100 29-1
21-12-29 0,503,304,25-- -- 4,214,273,303,301 13-1
21-12-29 1,003,123,75-0,63 -16,8% 3,713,773,123,121 5-5
21-12-29 2,002,782,76-- -- ----2,782,781 27-2
21-12-29 2,502,192,26-- -- 2,212,272,192,192 17-2
21-12-29 3,001,651,77-- -- ----1,651,652 12-2
21-12-296353,501,181,30-0,04 -3,1% ----1,181,182 12-2
21-12-298834,000,910,93-0,04 -4,3% 0,870,930,910,91200 9-3
21-12-29 4,500,640,65-- -- ----0,640,643 3-3
21-12-29 5,000,420,46-- -- ----0,420,4270 9-3
21-12-29 6,000,240,24-- -- ----0,240,245 9-3
21-12-29 7,000,130,13-- -- 0,080,140,130,1310 6-3
21-12-29 8,000,040,07-0,03 -42,9% 0,030,090,040,0450 6-6
21-12-29 9,00--0,04-- -- --------0 --
21-12-29 10,000,040,03-- -- ----0,040,045 23-2
21-12-29 15,000,03---- -- ----0,030,038 14-11
20-12-30 0,50--4,25-- -- 4,194,30----0 --
20-12-30 1,00--3,75-- -- --------0 --
20-12-30 2,00--2,76-- -- --------0 --
20-12-30 2,502,152,26-- -- 2,192,312,152,155 12-2
20-12-30 3,001,721,77-- -- 1,701,811,721,721 26-2
20-12-30 3,501,271,33-- -- 1,221,321,271,272 24-2
20-12-30 4,000,950,97-- -- ----0,950,93300 3-3
20-12-30 4,500,640,70-- -- ----0,640,6216 23-2
20-12-30 5,000,440,51-0,07 -13,7% 0,460,530,440,443 09:42
20-12-30 6,000,270,29-- -- --0,300,270,2710 4-3
20-12-30 7,000,180,17-- -- ----0,180,1810 9-3
20-12-30 8,00--0,11-- -- --------0 --
20-12-30 9,00--0,06-- -- --------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?