Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,7634,791-0,03 -0,6% 4,8014,75110.698.34417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 1.084 (756 Calls, 328 Puts)
Totaal open interest bij opening 15.202 (7.322 Calls, 7.880 Puts)
Call / Put ratio 2,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,20--4,59-- -- --------0 --
20-03-26 0,40--4,39-- -- 4,354,39----0 --
20-03-26 0,60--4,19-- -- --------0 --
20-03-26 0,80--3,99-- -- --------0 --
20-03-26 1,00--3,79-- -- --------0 --
20-03-26 1,50--3,29-- -- --------0 --
20-03-26 2,00--2,79-- -- --------0 --
20-03-26 2,20--2,59-- -- --------0 --
20-03-26 2,40--2,39-- -- 2,352,39----0 --
20-03-26 2,501,502,29-0,79 -34,5% --------0 23-7
20-03-26 2,601,392,19-0,80 -36,5% 2,152,191,391,392 29-12
20-03-26 2,801,151,99-0,84 -42,2% ----1,171,152 4-11
20-03-26 3,000,821,79-- -- ----0,820,821 13-1
20-03-26 3,201,571,59-- -- ----1,571,5711 9-3
20-03-26 3,30--1,49-- -- 1,451,49----0 --
20-03-26 3,401,401,39-- -- 1,351,391,401,402 13-3
20-03-26 3,50--1,29-- -- --------0 --
20-03-26 3,600,731,19-- -- 1,151,190,730,732 4-2
20-03-26 3,70--1,09-- -- --------0 --
20-03-26 3,801,110,99-- -- ----1,111,1115 16-3
20-03-264683,900,900,89-0,03 -3,4% ----0,900,901 18-3
20-03-261.8274,000,790,79-0,03 -3,8% ----0,790,793 16:37
20-03-26 4,100,700,69-- -- ----0,700,701 18-3
20-03-26 4,200,590,590,00 0,0% ----0,590,592 12:43
20-03-26 4,300,460,49-0,03 -6,1% 0,450,490,460,468 17:02
20-03-26 4,400,370,39-0,02 -5,1% ----0,370,3733 16:55
20-03-26 4,500,300,29+0,01 +3,4% ----0,300,2913 15:51
20-03-26 4,600,310,20-- -- ----0,310,3114 16-3
20-03-26 4,700,200,11-- -- 0,050,090,200,202 16-3
20-03-26534,800,090,04-0,03 -75,0% --0,030,090,091 17-3
20-03-26384,900,050,02-- -- ----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 5,80------ -- ---------- --
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--3,99-- -- --------0 --
17-04-26 1,00--3,79-- -- 3,733,81----0 --
17-04-26 1,50--3,30-- -- --------0 --
17-04-26 2,00--2,81-- -- --------0 --
17-04-26 2,20--2,61-- -- 2,542,60----0 --
17-04-26 2,40--2,42-- -- --------0 --
17-04-26 2,60--2,22-- -- --------0 --
17-04-26 2,80--2,02-- -- --------0 --
17-04-26 3,001,561,82-- -- 1,741,801,561,561 11-2
17-04-26 3,20--1,62-- -- --------0 --
17-04-26 3,30--1,52-- -- --------0 --
17-04-26 3,40--1,41-- -- 1,341,40----0 --
17-04-26 3,500,391,31-- -- ----0,390,3950 21-1
17-04-26 3,60--1,21-- -- --------0 --
17-04-26 3,700,231,11-- -- ----0,230,2350 21-1
17-04-26 3,800,261,01-- -- ----0,260,261 29-1
17-04-26 3,900,610,91-- -- 0,850,900,610,61100 9-2
17-04-26 4,000,760,81-- -- 0,750,800,760,7612 11-3
17-04-26 4,100,760,71-- -- ----0,810,7632 16-3
17-04-26 4,200,530,61-- -- 0,560,600,530,5311 6-3
17-04-26 4,300,480,51-- -- ----0,480,481 13-3
17-04-26 4,400,410,42-- -- ----0,440,4110 27-2
17-04-26 4,500,360,33-- -- 0,280,320,360,3621 16-3
17-04-26 4,600,320,24-- -- ----0,320,321 16-3
17-04-26 4,700,150,16-- -- ----0,150,154 18-3
17-04-26 4,800,080,10-- -- --0,180,080,081 13-3
17-04-26 4,900,080,07-- -- ----0,080,088 17-3
17-04-26 5,000,070,04-- -- ----0,070,072 16-3
17-04-26 5,20--0,01-- -- --------0 --
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--3,79-- -- --------0 --
15-05-26 1,50--3,29-- -- --------0 --
15-05-26 2,00--2,79-- -- --------0 --
15-05-26 2,50--2,30-- -- --------0 --
15-05-26 3,00--1,80-- -- 1,751,80----0 --
15-05-26 3,20--1,60-- -- 1,551,60----0 --
15-05-26 3,40--1,40-- -- --------0 --
15-05-26 3,60--1,20-- -- --------0 --
15-05-26 3,80--1,00-- -- --------0 --
15-05-26 4,00--0,80-- -- 0,750,79----0 --
15-05-26 4,10--0,70-- -- --------0 --
15-05-26 4,20--0,61-- -- --------0 --
15-05-26 4,30--0,52-- -- --------0 --
15-05-26 4,400,420,420,00 0,0% ----0,420,4230 13:44
15-05-26 4,500,300,33-- -- ----0,300,301 18-3
15-05-26 4,600,320,25-- -- ----0,320,321 16-3
15-05-26 4,700,170,17-- -- ----0,170,1710 5-3
15-05-26 4,800,130,12+0,01 +8,3% 0,090,130,130,13200 14:22
15-05-26 4,900,090,08+0,01 +12,5% 0,060,090,090,09100 14:27
15-05-26 5,000,090,05-- -- ----0,090,094 16-3
15-05-26 5,20--0,02-- -- --0,04----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--4,19-- -- --------0 --
19-06-26 0,80--3,99-- -- 3,943,99----0 --
19-06-26 1,00--3,79-- -- --------0 --
19-06-26 1,50--3,29-- -- --------0 --
19-06-26 2,002,482,79-- -- 2,752,802,482,481 6-2
19-06-26 2,50--2,30-- -- --------0 --
19-06-26 2,60--2,20-- -- 2,142,20----0 --
19-06-26 2,801,372,00-- -- ----1,371,374 2-2
19-06-2673,001,741,80-0,03 -1,7% ----1,741,743 9-3
19-06-26 3,200,941,60-0,66 -41,3% ----0,940,941 17-10
19-06-26 3,40--1,40-- -- --------0 --
19-06-26 3,501,241,30-- -- ----1,241,2431 3-3
19-06-26 3,601,091,20-- -- 1,161,201,091,091 13-2
19-06-26 3,800,981,00-- -- ----0,980,965 18-3
19-06-26 4,000,820,80-- -- --1,050,830,828 4-3
19-06-26 4,200,600,61-- -- 0,570,600,600,601 18-3
19-06-26 4,400,520,43-- -- ----0,520,523 16-3
19-06-26 4,500,340,340,00 0,0% ----0,340,341 15:51
19-06-26 4,600,280,26-- -- ----0,280,2817 18-3
19-06-26 4,800,150,14+0,01 +7,1% ----0,150,155 16:30
19-06-26 5,000,090,08+0,01 +12,5% ----0,090,09100 14:20
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--4,19-- -- --------0 --
18-09-26 0,80--3,99-- -- 3,944,00----0 --
18-09-26 1,00--3,79-- -- --------0 --
18-09-26 1,50--3,29-- -- 3,243,30----0 --
18-09-26 2,00--2,79-- -- --------0 --
18-09-26 2,501,712,30-- -- ----1,711,711 2-2
18-09-26 2,60--2,20-- -- --------0 --
18-09-26 2,801,302,00-- -- 1,942,001,301,301 30-1
18-09-26 3,001,061,80-- -- ----1,061,063 29-1
18-09-26 3,201,251,60-- -- ----1,251,252 4-2
18-09-26 3,401,331,40-- -- ----1,331,3310 3-3
18-09-26 3,601,141,21-- -- ----1,141,1453 3-3
18-09-26 3,800,851,01-- -- 0,961,000,850,853 13-2
18-09-26 4,000,730,82-- -- ----0,730,7311 6-3
18-09-26 4,200,490,63-- -- ----0,490,495 20-2
18-09-26 4,400,420,45-- -- ----0,470,425 18-3
18-09-26 4,600,350,30-- -- 0,270,330,350,352 13-3
18-09-26 4,800,240,19-- -- 0,160,220,240,241 16-3
18-09-26 5,000,160,12-- -- 0,100,150,160,168 16-3
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--4,19-- -- --------0 --
18-12-26 0,80--3,99-- -- 3,954,00----0 --
18-12-26201,003,503,79-0,03 -0,8% 3,753,803,503,505 9-2
18-12-26 1,50--3,30-- -- --------0 --
18-12-26 2,002,132,80-0,67 -23,9% ----2,132,114 4-9
18-12-26 2,502,002,30-- -- ----2,002,005 9-2
18-12-26 2,60--2,20-- -- --------0 --
18-12-26 2,80--2,00-- -- --------0 --
18-12-26 3,001,811,80-- -- 1,751,801,811,796 18-3
18-12-26 3,201,591,60-- -- ----1,591,5911 9-3
18-12-26 3,400,801,40-- -- ----0,800,801 2-2
18-12-26 3,501,241,31-- -- ----1,241,2321 9-3
18-12-26 3,601,041,21-- -- ----1,041,0010 12-2
18-12-26 3,800,941,01-- -- 0,961,010,940,945 26-2
18-12-263.1534,000,790,82-- -- 0,770,820,820,7926 18-3
18-12-26 4,200,650,64+0,01 +1,6% ----0,650,658 16:27
18-12-26 4,400,500,48-- -- ----0,500,5035 18-3
18-12-266314,500,490,41-0,01 -2,4% ----0,490,493 16-3
18-12-26 4,600,360,35-- -- ----0,360,362 18-3
18-12-26 4,800,260,25+0,01 +4,0% ----0,260,268 15:29
18-12-26 5,000,190,18+0,01 +5,6% ----0,190,195 15:29
18-12-26 5,500,100,07-- -- ----0,100,102 16-3
18-12-26 6,000,010,02-- -- --0,050,010,012 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 --
18-06-27 1,00--3,79-- -- 3,753,80----0 --
18-06-27 2,002,592,80-- -- ----2,592,591 11-2
18-06-27 2,502,012,30-- -- ----2,012,011 10-2
18-06-27 3,001,901,80-- -- ----1,901,901 16-3
18-06-27 3,501,331,31-- -- 1,261,311,331,332 13-3
18-06-27 4,000,930,85-- -- ----0,930,931 17-3
18-06-27 4,500,470,50-- -- --5,500,490,4737 18-3
18-06-27 5,000,300,26-- -- ----0,300,303 16-3
18-06-27 6,000,090,06-- -- 0,040,080,090,092 16-3
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 1,002,893,79-0,90 -23,7% ----2,892,8945 7-4
17-12-27 2,002,892,79-- -- ----2,892,8925 17-3
17-12-27 2,502,402,30-- -- ----2,402,405 16-3
17-12-27 3,001,781,80-- -- ----1,781,7826 24-2
17-12-27 3,501,301,31-- -- ----1,301,3056 24-2
17-12-279894,000,870,88-0,02 -2,3% ----0,870,873 16:37
17-12-27 4,500,540,55-0,01 -1,8% ----0,540,5420 09:01
17-12-27 5,000,350,32-- -- ----0,350,353 17-3
17-12-27 6,000,130,11-- -- ----0,130,132 16-3
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--4,29-- -- --------0 --
15-12-28 1,003,053,80-0,75 -19,7% 3,743,813,053,0214 11-7
15-12-28 2,002,662,80-- -- ----2,662,662 23-2
15-12-28 2,502,152,30-- -- 2,242,312,152,151 12-2
15-12-28 3,001,701,80-- -- 1,741,801,701,703 6-3
15-12-28 3,501,261,31-- -- 1,251,321,261,262 24-2
15-12-28 4,000,970,92-- -- ----0,970,9516 13-3
15-12-28 4,500,610,62-0,01 -1,6% ----0,610,612 12:43
15-12-28 5,000,410,40+0,01 +2,5% ----0,410,4140 11:42
15-12-28 6,000,190,18-- -- ----0,190,192 13-3
15-12-28 7,00--0,08-- -- --------0 --
15-12-28 8,00--0,04-- -- --------0 --
15-12-28 9,00--0,03-- -- --------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 0,503,304,29-- -- ----3,303,301 13-1
21-12-29 1,003,123,79-0,67 -17,7% 3,733,803,123,121 5-5
21-12-29 2,002,782,80-- -- 2,732,822,782,781 27-2
21-12-29 2,502,192,30-- -- ----2,192,192 17-2
21-12-29 3,001,651,81-- -- ----1,651,652 12-2
21-12-29 3,501,181,32-- -- ----1,181,182 12-2
21-12-29 4,001,040,95-- -- 0,890,951,041,0015 16-3
21-12-29 4,500,660,660,00 0,0% ----0,660,66175 14:12
21-12-29 5,000,440,47-- -- ----0,440,445 18-3
21-12-29 6,000,260,24-- -- 0,200,260,260,26220 18-3
21-12-29 7,000,130,12-- -- ----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-- -- --0,06----0 --
21-12-29 10,000,040,03-- -- --0,050,040,045 23-2
21-12-29 15,000,03---- -- ----0,030,038 14-11
20-12-30 0,50--4,29-- -- --------0 --
20-12-30 1,003,763,79-- -- ----3,763,764 13-3
20-12-30 2,00--2,80-- -- --------0 --
20-12-30 2,502,152,30-- -- ----2,152,155 12-2
20-12-30 3,001,721,80-- -- ----1,721,721 26-2
20-12-30 3,501,271,34-- -- ----1,271,272 24-2
20-12-30 4,001,000,98-- -- ----1,001,001 18-3
20-12-30 4,500,640,70-- -- 0,640,720,640,6216 23-2
20-12-30 5,000,510,51-- -- ----0,510,5120 18-3
20-12-30 6,000,300,28-- -- --0,340,300,3014 13-3
20-12-30 7,000,190,17-- -- ----0,190,192 16-3
20-12-30 8,00--0,10-- -- 0,070,14----0 --
20-12-30 9,00--0,07-- -- --------0 --
20-12-30 10,00--0,04-- -- 0,01------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?