Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,7784,791-0,01 -0,3% 4,7974,7541.456.98211:03

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 611 (444 Calls, 167 Puts)
Totaal open interest bij opening 37.889 (387 Calls, 37.502 Puts)
Call / Put ratio 2,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,20--4,67-- -- --------0 --
20-03-26 0,40--4,47-- -- --------0 --
20-03-26 0,60--4,27-- -- --------0 --
20-03-26 0,80--4,07-- -- --------0 --
20-03-26 1,00--3,87-- -- --------0 --
20-03-26 1,50--3,37-- -- --------0 --
20-03-26 2,00--2,87-- -- --------0 --
20-03-26 2,20--2,67-- -- --------0 --
20-03-26 2,40--2,47-- -- --------0 --
20-03-26 2,501,502,37-0,87 -36,7% --------0 23-7
20-03-26 2,601,392,27-0,88 -38,8% ----1,391,392 29-12
20-03-26 2,801,152,07-0,92 -44,4% ----1,171,152 4-11
20-03-26 3,000,821,87-- -- ----0,820,821 13-1
20-03-26 3,201,571,67-- -- ----1,571,5711 9-3
20-03-26 3,30--1,57-- -- --------0 --
20-03-26 3,401,401,47-- -- ----1,401,402 13-3
20-03-26 3,50--1,37-- -- --------0 --
20-03-26 3,600,731,27-- -- ----0,730,732 4-2
20-03-26 3,70--1,17-- -- --------0 --
20-03-26 3,801,111,07-- -- ----1,111,1115 16-3
20-03-26 3,900,900,97-0,07 -7,2% ----0,900,901 18-3
20-03-26 4,000,760,87-0,11 -12,6% ----0,800,764 14:44
20-03-26 4,100,700,77-0,07 -9,1% ----0,700,701 18-3
20-03-26 4,200,570,67-- -- ----0,570,571 13-3
20-03-26 4,300,390,57-- -- ----0,390,393 19-2
20-03-26 4,400,420,47-0,05 -10,6% ----0,430,4236 18-3
20-03-26 4,500,270,37-0,10 -27,0% --0,410,300,275 16:13
20-03-26 4,600,310,27-- -- ----0,310,3114 16-3
20-03-26 4,700,200,17-- -- ----0,200,202 16-3
20-03-26 4,800,090,08-- -- ----0,090,091 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--4,07-- -- --------0 --
17-04-26 1,00--3,87-- -- --------0 --
17-04-26 1,50--3,37-- -- --------0 --
17-04-26 2,00--2,88-- -- --------0 --
17-04-26 2,20--2,68-- -- --------0 --
17-04-26 2,40--2,48-- -- --------0 --
17-04-26 2,60--2,28-- -- --------0 --
17-04-26 2,80--2,08-- -- --------0 --
17-04-26 3,001,561,88-- -- ----1,561,561 11-2
17-04-26 3,20--1,68-- -- --------0 --
17-04-26 3,30--1,58-- -- --------0 --
17-04-26 3,40--1,48-- -- --------0 --
17-04-26 3,500,391,38-- -- ----0,390,3950 21-1
17-04-26 3,60--1,28-- -- --------0 --
17-04-26503,700,231,18-0,07 -5,9% ----0,230,2350 21-1
17-04-26 3,800,261,08-- -- ----0,260,261 29-1
17-04-26 3,900,610,98-- -- ----0,610,61100 9-2
17-04-26 4,000,760,88-- -- ----0,760,7612 11-3
17-04-26 4,100,760,78-- -- ----0,810,7632 16-3
17-04-26 4,200,530,68-- -- ----0,530,5311 6-3
17-04-26 4,300,480,58-- -- ----0,480,481 13-3
17-04-26 4,400,410,49-- -- ----0,440,4110 27-2
17-04-26 4,500,360,39-- -- ----0,360,3621 16-3
17-04-26 4,600,320,30-- -- ----0,320,321 16-3
17-04-26 4,700,150,22-0,07 -31,8% ----0,150,154 12:23
17-04-26 4,800,080,14-- -- --0,180,080,081 13-3
17-04-26 4,900,080,09-- -- ----0,080,088 17-3
17-04-26 5,000,070,05-- -- ----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--3,87-- -- --------0 --
15-05-26 1,50--3,37-- -- --------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-- -- --------0 --
15-05-26 3,60--1,28-- -- --------0 --
15-05-26 3,80--1,08-- -- --------0 --
15-05-26 4,00--0,88-- -- --------0 --
15-05-26 4,10--0,78-- -- --------0 --
15-05-26 4,20--0,68-- -- --------0 --
15-05-26 4,30--0,58-- -- --------0 --
15-05-26 4,400,340,49-- -- --0,700,340,3430 10-3
15-05-26 4,500,300,39-0,09 -23,1% ----0,300,301 16:13
15-05-26 4,600,320,31-- -- ----0,320,321 16-3
15-05-26 4,700,170,23-- -- ----0,170,1710 5-3
15-05-26 4,800,160,16-- -- ----0,160,165 13-3
15-05-26 4,900,120,11-- -- ----0,120,121 17-3
15-05-26 5,000,090,07-- -- ----0,090,094 16-3
15-05-26 5,20--0,03-- -- --------0 --
15-05-26 5,40--0,02-- -- --------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-- -- --------0 --
19-06-26 1,50--3,37-- -- --------0 --
19-06-26 2,002,482,87-- -- ----2,482,481 6-2
19-06-26 2,50--2,37-- -- --------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-- -- ----1,741,743 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-- -- --------0 --
19-06-26 3,501,241,38-- -- ----1,241,2431 3-3
19-06-26 3,601,091,28-- -- ----1,091,091 13-2
19-06-26 3,800,981,08-0,10 -9,3% ----0,980,965 16:32
19-06-26 4,000,820,88-- -- --1,050,830,828 4-3
19-06-26 4,200,600,68-0,08 -11,8% ----0,600,601 12:44
19-06-26 4,400,520,49-- -- ----0,520,523 16-3
19-06-26 4,500,430,40-- -- ----0,430,432 17-3
19-06-26 4,600,280,32-0,04 -12,5% ----0,280,2817 18-3
19-06-26 4,800,140,18-0,04 -22,2% ----0,140,141 18-3
19-06-26 5,000,100,10-- -- ----0,110,10521 17-3
19-06-26 5,50--0,03-- -- --------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--4,27-- -- --------0 --
18-09-26 0,80--4,07-- -- --------0 --
18-09-26 1,00--3,87-- -- --------0 --
18-09-26 1,50--3,37-- -- --------0 --
18-09-26 2,00--2,87-- -- --------0 --
18-09-26 2,501,712,38-- -- ----1,711,711 2-2
18-09-26 2,60--2,28-- -- --------0 --
18-09-26 2,801,302,08-- -- ----1,301,301 30-1
18-09-26 3,001,061,88-- -- ----1,061,063 29-1
18-09-2623,201,251,68-0,08 -4,8% ----1,251,252 4-2
18-09-26 3,401,331,48-- -- ----1,331,3310 3-3
18-09-26 3,601,141,28-- -- ----1,141,1453 3-3
18-09-26 3,800,851,08-- -- ----0,850,853 13-2
18-09-26 4,000,730,88-- -- ----0,730,7311 6-3
18-09-26 4,200,490,69-- -- ----0,490,495 20-2
18-09-26 4,400,420,51-0,09 -17,6% ----0,470,425 14:41
18-09-26 4,600,350,35-- -- ----0,350,352 13-3
18-09-26 4,800,240,23-- -- ----0,240,241 16-3
18-09-26 5,000,160,15-- -- ----0,160,168 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--4,27-- -- --------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 2,002,132,88-0,75 -26,0% ----2,132,114 4-9
18-12-26 2,502,002,38-- -- ----2,002,005 9-2
18-12-26 2,60--2,28-- -- --------0 --
18-12-26 2,80--2,08-- -- --------0 --
18-12-26 3,001,811,88-0,07 -3,7% ----1,811,796 12:05
18-12-26 3,201,591,68-- -- ----1,591,5911 9-3
18-12-26 3,400,801,48-- -- ----0,800,801 2-2
18-12-26 3,501,241,38-- -- ----1,241,2321 9-3
18-12-26 3,601,041,28-- -- ----1,041,0010 12-2
18-12-26 3,800,941,09-- -- ----0,940,945 26-2
18-12-26 4,000,790,89-0,10 -11,2% 0,40--0,820,7926 15:50
18-12-26 4,200,670,71-- -- ----0,670,678 2-3
18-12-26 4,400,500,54-0,04 -7,4% ----0,500,5035 18-3
18-12-26 4,500,490,47-- -- ----0,490,493 16-3
18-12-26 4,600,360,40-0,04 -10,0% ----0,360,362 18-3
18-12-26 4,800,300,29-- -- ----0,300,305 16-3
18-12-26 5,000,160,21-0,05 -23,8% --0,230,160,161 15:50
18-12-26 5,500,100,08-- -- ----0,100,102 16-3
18-12-26 6,000,010,03-- -- ----0,010,012 12-2
18-12-26 6,500,010,02-- -- ----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--3,92-- -- --------0 --
18-06-27 2,002,592,88-- -- ----2,592,591 11-2
18-06-27 2,502,012,38-- -- ----2,012,011 10-2
18-06-27 3,001,901,88-- -- ----1,901,901 16-3
18-06-271133,501,331,38-0,07 -5,1% ----1,331,332 13-3
18-06-27 4,000,930,92-- -- ----0,930,931 17-3
18-06-27 4,500,470,55-0,08 -14,5% --5,500,490,4737 14:44
18-06-27 5,000,300,29-- -- ----0,300,303 16-3
18-06-27 6,000,090,07-- -- ----0,090,092 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 1,002,893,88-0,99 -25,5% ----2,892,8945 7-4
17-12-27 2,002,892,87-- -- ----2,892,8925 17-3
17-12-2712,502,402,37-0,07 -3,0% ----2,402,405 16-3
17-12-27 3,001,781,88-- -- ----1,781,7826 24-2
17-12-27 3,501,301,39-- -- ----1,301,3056 24-2
17-12-27 4,000,960,94-- -- ----0,960,9320 16-3
17-12-27 4,500,470,60-- -- ----0,470,471 6-3
17-12-27 5,000,350,35-- -- ----0,350,353 17-3
17-12-27 6,000,130,12-- -- ----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--4,37-- -- --------0 --
15-12-28 1,003,053,87-0,82 -21,2% ----3,053,0214 11-7
15-12-28 2,002,662,88-- -- ----2,662,662 23-2
15-12-28 2,502,152,38-- -- ----2,152,151 12-2
15-12-28 3,001,701,88-- -- ----1,701,703 6-3
15-12-28 3,501,261,38-- -- ----1,261,262 24-2
15-12-28 4,000,970,97-- -- ----0,970,9516 13-3
15-12-28 4,500,630,66-- -- ----0,630,6330 2-3
15-12-28 5,000,400,44-0,04 -9,1% ----0,400,4010 12:55
15-12-28 6,000,190,20-- -- ----0,190,192 13-3
15-12-28 7,00--0,09-- -- --------0 --
15-12-28 8,00--0,04-- -- --------0 --
15-12-28 9,00--0,03-- -- --------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 2,002,782,88-- -- ----2,782,781 27-2
21-12-29 2,502,192,38-- -- ----2,192,192 17-2
21-12-29 3,001,651,88-- -- ----1,651,652 12-2
21-12-29 3,501,181,39-- -- ----1,181,182 12-2
21-12-29 4,001,041,00-- -- ----1,041,0015 16-3
21-12-29 4,500,640,70-- -- ----0,640,643 3-3
21-12-29 5,000,440,50-0,06 -12,0% ----0,440,445 16:28
21-12-29 6,000,260,27-0,01 -3,7% ----0,260,26220 18-3
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--0,04-- -- --------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 2,502,152,38-- -- ----2,152,155 12-2
20-12-30 3,001,721,88-- -- ----1,721,721 26-2
20-12-30 3,501,271,41-- -- ----1,271,272 24-2
20-12-30 4,001,001,03-0,03 -2,9% ----1,001,001 18-3
20-12-30 4,500,640,74-- -- ----0,640,6216 23-2
20-12-30 5,000,510,54-0,03 -5,6% ----0,510,5120 18-3
20-12-30 6,000,300,30-- -- --0,340,300,3014 13-3
20-12-30477,000,190,18-0,01 -5,6% ----0,190,192 16-3
20-12-30 8,00--0,11-- -- --------0 --
20-12-30 9,00--0,06-- -- --------0 --
20-12-30 10,00--0,04-- -- --------0 --
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?