Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,7694,80-0,03 -0,6% 4,8214,74512.054.46217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 962 (661 Calls, 301 Puts)
Totaal open interest bij opening 27.962 (5.442 Calls, 22.520 Puts)
Call / Put ratio 2,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80--4,02-- -- --------0 --
17-04-26 1,00--3,82-- -- 3,783,83----0 --
17-04-26 1,50--3,32-- -- 3,283,33----0 --
17-04-26 2,00--2,82-- -- --------0 --
17-04-26 2,20--2,62-- -- --------0 --
17-04-26 2,40--2,42-- -- 2,382,43----0 --
17-04-26 2,60--2,23-- -- 2,182,23----0 --
17-04-26 2,80--2,03-- -- --------0 --
17-04-26 3,001,561,83-- -- ----1,561,561 11-2
17-04-26 3,20--1,63-- -- 1,581,63----0 --
17-04-26 3,30--1,53-- -- 1,481,53----0 --
17-04-26 3,40--1,43-- -- --------0 --
17-04-26 3,500,391,33-- -- ----0,390,3950 21-1
17-04-26 3,60--1,23-- -- 1,181,23----0 --
17-04-26 3,700,231,13-- -- 1,081,130,230,2350 21-1
17-04-2683,800,261,03-0,03 -2,9% ----0,260,261 29-1
17-04-26 3,900,610,93-- -- ----0,610,61100 9-2
17-04-26 4,000,730,83-- -- 0,780,820,730,732 24-3
17-04-26994,100,760,73-0,03 -4,1% 0,680,720,810,7632 16-3
17-04-26 4,200,620,63-0,01 -1,6% ----0,640,6210 13-4
17-04-26 4,300,430,53-- -- 0,480,530,430,431 20-3
17-04-26 4,400,330,43-- -- 0,380,430,330,337 24-3
17-04-26 4,500,250,33-- -- ----0,250,252 8-4
17-04-26 4,600,150,23-- -- 0,190,220,150,151 23-3
17-04-26 4,700,160,14-- -- ----0,160,165 30-3
17-04-26 4,800,120,06-- -- ----0,120,121 7-4
17-04-26 4,900,050,02-- -- --0,030,050,0343 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--3,82-- -- --------0 --
15-05-26 1,50--3,32-- -- --------0 --
15-05-26 2,00--2,82-- -- 2,782,83----0 --
15-05-26 2,50--2,33-- -- 2,282,33----0 --
15-05-26 3,00--1,83-- -- --------0 --
15-05-26 3,20--1,63-- -- --------0 --
15-05-26 3,40--1,43-- -- 1,381,43----0 --
15-05-26 3,60--1,23-- -- 1,181,23----0 --
15-05-26 3,80--1,03-- -- --------0 --
15-05-26 4,00--0,83-- -- --------0 --
15-05-26 4,10--0,73-- -- 0,690,72----0 --
15-05-26 4,20--0,63-- -- 0,590,62----0 --
15-05-26 4,30--0,53-- -- --------0 --
15-05-26 4,400,450,43+0,02 +4,7% ----0,450,4530 13-4
15-05-26 4,500,300,33-- -- 0,290,320,300,301 18-3
15-05-26 4,600,280,24-- -- 0,200,230,280,282 7-4
15-05-26 4,700,110,16-- -- ----0,140,1120 8-4
15-05-26 4,800,100,09+0,01 +11,1% ----0,100,1030 13-4
15-05-26 4,900,070,05-- -- 0,030,070,070,072 2-4
15-05-26125,000,090,03-- -- 0,020,050,090,094 16-3
15-05-26 5,20--0,01-- -- --------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--4,22-- -- --------0 --
19-06-26 0,80--4,02-- -- --------0 --
19-06-26 1,00--3,82-- -- --------0 --
19-06-26 1,50--3,32-- -- 3,283,32----0 --
19-06-26 2,002,482,82-- -- ----2,482,481 6-2
19-06-26 2,50--2,33-- -- --------0 --
19-06-26 2,60--2,23-- -- 2,182,22----0 --
19-06-26 2,801,372,03-- -- ----1,371,374 2-2
19-06-26 3,001,741,83-- -- 1,781,821,741,743 9-3
19-06-26 3,200,941,63-0,69 -42,3% 1,581,620,940,941 17-10
19-06-26 3,40--1,43-- -- --------0 --
19-06-26 3,501,201,33-- -- 1,281,321,201,2040 20-3
19-06-26 3,601,261,23-- -- ----1,261,2650 7-4
19-06-26 3,800,951,03-- -- 0,991,020,950,953 30-3
19-06-26 4,000,780,83-- -- 0,80--0,780,782 8-4
19-06-26 4,10--0,73-- -- 0,690,72----0 --
19-06-26 4,200,630,630,00 0,0% 0,590,620,630,631 13-4
19-06-26 4,300,500,53-- -- 0,490,520,500,5050 1-4
19-06-26 4,400,400,43-0,03 -7,0% ----0,400,4010 13-4
19-06-26 4,500,320,34-- -- 0,300,330,320,321 8-4
19-06-261.6014,600,260,26-0,02 -7,7% ----0,260,269 10-4
19-06-26 4,700,150,18-- -- ----0,150,151 24-3
19-06-26 4,800,150,13-- -- 0,110,140,150,154 9-4
19-06-26 4,90--0,09-- -- --------0 --
19-06-26 5,000,070,06+0,01 +16,7% ----0,070,0710 13-4
19-06-26 5,20--0,03-- -- 0,010,04----0 --
19-06-26 5,40--0,01-- -- --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--4,23-- -- --------0 --
18-09-26 0,80--4,03-- -- --------0 --
18-09-26 1,00--3,83-- -- 3,783,82----0 --
18-09-26 1,50--3,33-- -- 3,283,32----0 --
18-09-26 2,00--2,83-- -- --------0 --
18-09-26 2,501,712,33-- -- ----1,711,711 2-2
18-09-26 2,60--2,23-- -- --------0 --
18-09-26 2,801,302,03-- -- ----1,301,301 30-1
18-09-26 3,001,061,83-- -- 1,781,821,061,063 29-1
18-09-26 3,201,251,62-- -- 1,581,621,251,252 4-2
18-09-26 3,401,331,42-- -- ----1,331,3310 3-3
18-09-26 3,601,141,23-- -- ----1,141,1453 3-3
18-09-26 3,801,021,03-- -- 0,991,021,021,021 30-3
18-09-26 4,000,830,830,00 0,0% 0,790,820,830,8369 13-4
18-09-26 4,200,510,63-- -- ----0,600,5135 23-3
18-09-26 4,400,450,46-0,01 -2,2% ----0,450,4570 13-4
18-09-26 4,600,340,31+0,03 +9,7% 0,280,310,340,342 13-4
18-09-26 4,800,200,19-- -- 0,170,200,200,20250 8-4
18-09-26 5,000,140,12+0,02 +16,7% ----0,140,1433 13-4
18-09-26 5,500,050,03-- -- 0,010,050,050,053 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--4,22-- -- --------0 --
18-12-26 0,80--4,02-- -- 3,974,02----0 --
18-12-26 1,003,503,82-- -- ----3,503,505 9-2
18-12-26 1,50--3,32-- -- 3,273,32----0 --
18-12-26 2,002,132,82-0,69 -24,5% 2,772,822,132,114 4-9
18-12-26 2,502,002,32-- -- 2,282,322,002,005 9-2
18-12-26 2,60--2,22-- -- 2,172,22----0 --
18-12-26 2,80--2,02-- -- --------0 --
18-12-26 3,001,811,82-- -- ----1,811,796 18-3
18-12-26113,201,591,62-0,02 -1,2% ----1,591,5911 9-3
18-12-26 3,400,801,42-- -- 1,381,430,800,801 2-2
18-12-26 3,501,191,32-- -- ----1,191,191 25-3
18-12-26 3,601,041,23-- -- 1,181,231,041,0010 12-2
18-12-26 3,800,941,03-- -- ----0,940,945 26-2
18-12-26 4,000,830,830,00 0,0% ----0,830,83100 13-4
18-12-26 4,200,680,65-- -- ----0,680,6840 10-4
18-12-26 4,400,520,50-- -- 0,460,500,520,523 10-4
18-12-26 4,500,380,42-- -- ----0,380,385 8-4
18-12-26 4,600,340,37-- -- 0,330,370,340,341 8-4
18-12-26 4,800,270,25-- -- ----0,270,2537 2-4
18-12-26 5,000,180,18-- -- --0,230,200,18125 10-4
18-12-26 5,500,070,07-- -- 0,050,080,070,071 10-4
18-12-26 6,000,030,02-- -- ----0,030,031 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--4,02-- -- 3,984,03----0 --
19-03-27 1,00--3,82-- -- 3,783,83----0 --
19-03-27 1,50--3,33-- -- 3,283,33----0 --
19-03-27 2,00--2,83-- -- --------0 --
19-03-27 2,50--2,33-- -- --------0 --
19-03-27 3,00--1,83-- -- 1,781,83----0 --
19-03-27 3,40--1,43-- -- --------0 --
19-03-27 3,60--1,23-- -- 1,181,23----0 --
19-03-27 3,80--1,03-- -- --------0 --
19-03-27 4,00--0,86-- -- --------0 --
19-03-27 4,20--0,70-- -- 0,660,70----0 --
19-03-27 4,40--0,55-- -- 0,520,56----0 --
19-03-27 4,600,340,42-- -- ----0,340,341 23-3
19-03-27 4,800,320,32-- -- ----0,320,324 2-4
19-03-27 5,000,240,23-- -- 0,210,240,240,241 2-4
19-03-27 5,500,120,10-- -- 0,080,120,120,1241 9-4
19-03-27 6,00--0,04-- -- --------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--3,82-- -- --------0 --
18-06-27 2,002,592,82-- -- 2,782,832,592,591 11-2
18-06-27 2,502,012,33-- -- 2,282,332,012,011 10-2
18-06-27 3,001,841,82-- -- ----1,841,844 31-3
18-06-27 3,501,331,33-- -- ----1,331,332 13-3
18-06-27 4,000,930,87-- -- 0,830,870,930,931 17-3
18-06-27 4,500,430,51-- -- 0,480,520,430,435 1-4
18-06-27 5,000,290,26-- -- ----0,290,293 9-4
18-06-27 6,000,090,06-- -- ----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 1,002,893,86-- -- ----2,892,8945 7-4
17-12-27 2,002,872,82-- -- 2,772,832,872,8667 9-4
17-12-27 2,502,402,32-- -- ----2,402,405 16-3
17-12-27 3,001,751,83-- -- 1,771,831,751,752 8-4
17-12-27 3,501,341,33-- -- ----1,341,2811 8-4
17-12-27 4,000,830,90-- -- ----0,830,8321 8-4
17-12-27 4,500,580,56-- -- ----0,580,5825 10-4
17-12-27 5,000,320,31-- -- 0,280,330,320,3210 10-4
17-12-27 6,000,080,10-- -- 0,070,130,080,085 20-3
17-12-27 7,00--0,04-- -- --------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--4,32-- -- 4,274,33----0 --
15-12-28 1,003,053,82-0,77 -20,2% 3,783,843,053,0214 11-7
15-12-28532,002,662,83-0,03 -1,1% ----2,662,662 23-2
15-12-28 2,502,152,33-- -- 2,282,342,152,151 12-2
15-12-28 3,001,701,83-- -- ----1,701,703 6-3
15-12-28 3,501,351,33-- -- ----1,351,351 31-3
15-12-281.1954,001,000,93-0,01 -1,1% 0,890,951,001,0022 9-4
15-12-28 4,500,650,62+0,03 +4,8% 0,590,640,650,6540 13-4
15-12-28 5,000,420,41-- -- 0,380,440,420,4230 10-4
15-12-28 6,000,200,18-- -- ----0,200,2010 7-4
15-12-28 7,000,090,07-- -- 0,050,100,090,092 9-4
15-12-28 8,00--0,04-- -- 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 0,503,304,32-- -- 4,274,333,303,301 13-1
21-12-29 1,003,123,82-0,70 -18,3% ----3,123,121 5-5
21-12-29 2,002,782,83-- -- 2,762,862,782,781 27-2
21-12-29 2,502,192,33-- -- 2,272,332,192,192 17-2
21-12-29 3,001,651,83-- -- ----1,651,652 12-2
21-12-29 3,501,351,34+0,01 +0,7% ----1,351,3572 13-4
21-12-29 4,001,020,97-- -- 0,910,971,021,021 9-4
21-12-29 4,500,680,67+0,01 +1,5% ----0,680,68174 13-4
21-12-29 5,000,490,47-- -- 0,440,500,530,495 10-4
21-12-29 6,000,250,24-- -- 0,20--0,250,2510 8-4
21-12-29 7,000,130,12-- -- 0,090,150,130,1310 6-3
21-12-29 8,000,040,06-0,02 -33,3% 0,030,090,040,0450 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--4,32-- -- 4,254,37----0 --
20-12-30 1,003,763,82-- -- 3,753,873,763,764 13-3
20-12-30 2,00--2,84-- -- --------0 --
20-12-30 2,502,152,35-- -- 2,252,372,152,155 12-2
20-12-30 3,001,721,84-- -- 1,751,871,721,721 26-2
20-12-30 3,501,401,34-- -- 1,251,371,401,405 7-4
20-12-30 4,001,030,97-- -- ----1,031,033 9-4
20-12-305244,500,680,700,00 0,0% ----0,680,681 25-3
20-12-306005,000,520,52-0,01 -1,9% 0,460,550,520,523 10-4
20-12-301.1426,000,300,28+0,02 +7,1% 0,240,330,300,3010 13-4
20-12-30 7,000,190,16-- -- ----0,190,192 16-3
20-12-30 8,00--0,09-- -- --------0 --
20-12-30 9,00--0,05-- -- 0,010,10----0 --
20-12-30 10,00--0,03-- -- --0,08----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?