Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,8694,82+0,05 +1,0% 4,8994,8218.710.86217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 703 (470 Calls, 233 Puts)
Totaal open interest bij opening 23.612 (2.923 Calls, 20.689 Puts)
Call / Put ratio 2,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80--4,03-- -- --------0 --
17-04-26 1,00--3,83-- -- --------0 --
17-04-26 1,50--3,33-- -- --------0 --
17-04-26 2,00--2,83-- -- --------0 --
17-04-26 2,20--2,63-- -- --------0 --
17-04-26 2,40--2,43-- -- --------0 --
17-04-26 2,60--2,23-- -- --------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-- -- --------0 --
17-04-26 3,30--1,53-- -- --------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-- -- --------0 --
17-04-26 3,700,231,13-- -- ----0,230,2350 21-1
17-04-26 3,800,261,03-- -- ----0,260,261 29-1
17-04-26 3,900,610,93-- -- ----0,610,61100 9-2
17-04-263454,000,730,83-0,01 -1,2% ----0,730,732 24-3
17-04-26 4,100,760,73-- -- ----0,810,7632 16-3
17-04-26 4,200,550,63-- -- ----0,550,559 20-3
17-04-26 4,300,430,53-- -- ----0,430,431 20-3
17-04-26 4,400,330,43-- -- ----0,330,337 24-3
17-04-26 4,500,250,33-0,08 -24,2% ----0,250,252 8-4
17-04-26 4,600,150,24-- -- ----0,150,151 23-3
17-04-26 4,700,160,16-- -- ----0,160,165 30-3
17-04-26 4,800,120,08-- -- ----0,120,121 7-4
17-04-26 4,900,020,04-0,02 -50,0% ----0,020,0216 8-4
17-04-26125,000,010,02-0,01 -50,0% ----0,010,015 8-4
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--3,83-- -- --------0 --
15-05-26 1,50--3,33-- -- --------0 --
15-05-26 2,00--2,83-- -- --------0 --
15-05-26 2,50--2,33-- -- --------0 --
15-05-26 3,00--1,83-- -- --------0 --
15-05-26 3,20--1,63-- -- --------0 --
15-05-26 3,40--1,43-- -- --------0 --
15-05-26 3,60--1,23-- -- --------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 --
15-05-26 4,20--0,63-- -- --------0 --
15-05-26 4,30--0,53-- -- --------0 --
15-05-26 4,400,420,43-- -- ----0,420,4230 19-3
15-05-26 4,500,300,33-- -- ----0,300,301 18-3
15-05-26 4,600,280,25-- -- ----0,280,282 7-4
15-05-26 4,700,110,17-0,06 -35,3% ----0,140,1120 8-4
15-05-26 4,800,110,11-- -- ----0,110,111 30-3
15-05-26 4,900,070,07-- -- ----0,070,072 2-4
15-05-26 5,000,090,04-- -- --0,230,090,094 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--4,23-- -- --------0 --
19-06-26 0,80--4,03-- -- --------0 --
19-06-26 1,00--3,83-- -- --------0 --
19-06-26 1,50--3,33-- -- --------0 --
19-06-26 2,002,482,83-- -- ----2,482,481 6-2
19-06-26 2,50--2,33-- -- --------0 --
19-06-26 2,60--2,23-- -- --------0 --
19-06-26 2,801,372,03-- -- ----1,371,374 2-2
19-06-2673,001,741,83+0,01 +0,5% ----1,741,743 9-3
19-06-26 3,200,941,63-0,69 -42,3% ----0,940,941 17-10
19-06-26 3,40--1,43-- -- --------0 --
19-06-26 3,501,201,33-- -- ----1,201,2040 20-3
19-06-26 3,601,261,23-- -- ----1,261,2650 7-4
19-06-26 3,800,951,03-- -- ----0,950,953 30-3
19-06-26 4,000,780,83-0,05 -6,0% ----0,780,782 8-4
19-06-26 4,10--0,73-- -- --------0 --
19-06-26 4,200,630,630,00 0,0% ----0,630,535 8-4
19-06-26 4,300,500,53-- -- ----0,500,5050 1-4
19-06-26 4,400,420,43-- -- ----0,420,425 2-4
19-06-26 4,500,320,35-0,03 -8,6% ----0,320,321 8-4
19-06-26 4,600,260,27-- -- ----0,260,261 30-3
19-06-26 4,700,150,20-- -- ----0,150,151 24-3
19-06-26 4,800,090,14-- -- ----0,090,098 23-3
19-06-26 4,90--0,10-- -- --------0 --
19-06-26 5,000,070,07-- -- ----0,070,07232 20-3
19-06-26 5,20--0,04-- -- --------0 --
19-06-26 5,40--0,02-- -- --------0 --
19-06-26 5,50--0,02-- -- --------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-- -- --------0 --
18-09-26 1,50--3,33-- -- --------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--2,24-- -- --------0 --
18-09-26 2,801,302,03-- -- ----1,301,301 30-1
18-09-26 3,001,061,83-- -- ----1,061,063 29-1
18-09-26 3,201,251,63-- -- ----1,251,252 4-2
18-09-26 3,401,331,43-- -- ----1,331,3310 3-3
18-09-26203,601,141,23-0,01 -0,8% ----1,141,1453 3-3
18-09-26 3,801,021,03-- -- ----1,021,021 30-3
18-09-26 4,000,870,83-- -- ----0,870,8713 7-4
18-09-26 4,200,510,63-- -- ----0,600,5135 23-3
18-09-26 4,400,460,47-0,01 -2,1% ----0,460,387 8-4
18-09-26 4,600,300,32-- -- ----0,300,303 2-4
18-09-26 4,800,200,21-0,01 -4,8% --0,240,200,20250 8-4
18-09-26 5,000,130,130,00 0,0% ----0,130,131 8-4
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--4,23-- -- --------0 --
18-12-26 0,80--4,03-- -- --------0 --
18-12-26 1,003,503,83-- -- ----3,503,505 9-2
18-12-26 1,50--3,33-- -- --------0 --
18-12-26 2,002,132,83-0,70 -24,7% ----2,132,114 4-9
18-12-26 2,502,002,33-- -- ----2,002,005 9-2
18-12-26 2,60--2,23-- -- --------0 --
18-12-26 2,80--2,03-- -- --------0 --
18-12-26 3,001,811,83-- -- ----1,811,796 18-3
18-12-26 3,201,591,63-- -- ----1,591,5911 9-3
18-12-26 3,400,801,43-- -- ----0,800,801 2-2
18-12-26 3,501,191,33-- -- ----1,191,191 25-3
18-12-26 3,601,041,23-- -- ----1,041,0010 12-2
18-12-26 3,800,941,04-- -- ----0,940,945 26-2
18-12-26 4,000,860,84-- -- ----0,860,8610 31-3
18-12-26 4,200,650,66-- -- ----0,650,658 19-3
18-12-26 4,400,430,51-0,08 -15,7% ----0,430,432 8-4
18-12-266184,500,380,44-0,02 -4,5% ----0,380,385 8-4
18-12-26 4,600,340,38-0,04 -10,5% ----0,340,341 8-4
18-12-26 4,800,270,27-- -- ----0,270,2537 2-4
18-12-261.7865,000,210,19-0,01 -5,3% ----0,210,2140 8-4
18-12-26 5,500,070,07-- -- ----0,070,0710 1-4
18-12-26 6,000,010,03-- -- ----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--4,03-- -- --------0 --
19-03-27 1,00--3,83-- -- --------0 --
19-03-27 1,50--3,33-- -- --------0 --
19-03-27 2,00--2,83-- -- --------0 --
19-03-27 2,50--2,33-- -- --------0 --
19-03-27 3,00--1,83-- -- --------0 --
19-03-27 3,40--1,43-- -- --------0 --
19-03-27 3,60--1,23-- -- --------0 --
19-03-27 3,80--1,04-- -- --------0 --
19-03-27 4,00--0,87-- -- --------0 --
19-03-27 4,20--0,71-- -- --------0 --
19-03-27 4,40--0,57-- -- --------0 --
19-03-27 4,600,340,44-- -- ----0,340,341 23-3
19-03-27 4,800,320,33-- -- ----0,320,324 2-4
19-03-27 5,000,240,25-- -- ----0,240,241 2-4
19-03-27 5,500,120,11-- -- ----0,120,122 2-4
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--3,91-- -- --------0 --
18-06-27 2,002,592,84-- -- ----2,592,591 11-2
18-06-27 2,502,012,33-- -- ----2,012,011 10-2
18-06-27 3,001,841,83-- -- ----1,841,844 31-3
18-06-27 3,501,331,33-- -- ----1,331,332 13-3
18-06-27 4,000,930,88-- -- ----0,930,931 17-3
18-06-27 4,500,430,53-- -- ----0,430,435 1-4
18-06-27 5,000,280,280,00 0,0% ----0,280,2847 8-4
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 1,002,893,83-- -- ----2,892,8945 7-4
17-12-27 2,002,742,83-0,09 -3,2% ----2,742,7422 8-4
17-12-27 2,502,402,33-- -- ----2,402,405 16-3
17-12-27 3,001,751,83-0,08 -4,4% ----1,751,752 8-4
17-12-27 3,501,341,33+0,01 +0,8% ----1,341,2811 8-4
17-12-27 4,000,830,91-0,08 -8,8% ----0,830,8321 8-4
17-12-27 4,500,540,57-- -- ----0,540,5420 19-3
17-12-27 5,000,310,32-- -- ----0,310,3150 2-4
17-12-27 6,000,080,11-- -- ----0,080,085 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--4,33-- -- --------0 --
15-12-28 1,003,053,83-0,78 -20,4% ----3,053,0214 11-7
15-12-28 2,002,662,83-- -- ----2,662,662 23-2
15-12-28 2,502,152,33-- -- ----2,152,151 12-2
15-12-28 3,001,701,84-- -- ----1,701,703 6-3
15-12-28 3,501,351,34-- -- ----1,351,351 31-3
15-12-28 4,000,990,94-- -- ----0,990,992 7-4
15-12-28 4,500,610,64-- -- ----0,610,612 19-3
15-12-28 5,000,400,42-- -- ----0,400,405 1-4
15-12-28 6,000,200,18-- -- ----0,200,2010 7-4
15-12-28 7,00--0,08-- -- --------0 --
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 0,503,304,33-- -- ----3,303,301 13-1
21-12-29 1,003,123,83-0,71 -18,5% ----3,123,121 5-5
21-12-29 2,002,782,83-- -- ----2,782,781 27-2
21-12-29 2,502,192,33-- -- ----2,192,192 17-2
21-12-29 3,001,651,84-- -- ----1,651,652 12-2
21-12-29 3,501,281,35-- -- ----1,281,288 1-4
21-12-29 4,000,900,97-- -- ----0,900,9010 1-4
21-12-29 4,500,740,69-- -- ----0,740,74300 7-4
21-12-29 5,000,460,48-- -- ----0,460,466 20-3
21-12-29 6,000,250,250,00 0,0% 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--4,33-- -- --------0 --
20-12-30 1,003,763,83-- -- ----3,763,764 13-3
20-12-30 2,00--2,84-- -- --------0 --
20-12-30 2,502,152,34-- -- ----2,152,155 12-2
20-12-30 3,001,721,84-- -- ----1,721,721 26-2
20-12-30 3,501,401,34-- -- ----1,401,405 7-4
20-12-30 4,000,900,99-- -- ----0,900,901 23-3
20-12-30 4,500,680,71-- -- ----0,680,681 25-3
20-12-30 5,000,500,53-- -- ----0,540,50100 1-4
20-12-30 6,000,300,31-- -- --0,340,300,3014 2-4
20-12-30 7,000,190,17-- -- --0,250,190,192 16-3
20-12-30 8,00--0,10-- -- --------0 --
20-12-30 9,00--0,06-- -- --------0 --
20-12-30 10,00--0,03-- -- --------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?