Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,6854,685-- -- 4,784,68521.083.54017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 999 (719 Calls, 280 Puts)
Totaal open interest bij opening 22.146 (2.537 Calls, 19.609 Puts)
Call / Put ratio 2,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 0,20--4,56-- -- 4,394,60----0 --
20-03-26 0,40--4,36-- -- 4,284,33----0 --
20-03-26 0,60--4,16-- -- 4,084,13----0 --
20-03-26 0,80--3,96-- -- 3,883,93----0 --
20-03-26 1,00--3,76-- -- 3,683,73----0 --
20-03-26 1,50--3,26-- -- 3,183,23----0 --
20-03-26 2,00--2,76-- -- 2,682,73----0 --
20-03-26 2,20--2,56-- -- 2,482,53----0 --
20-03-26 2,40--2,36-- -- 2,282,33----0 --
20-03-26 2,50------ -- ---------- --
20-03-2622,601,392,16-0,77 -35,6% 2,082,131,391,392 29-12
20-03-2612,801,151,96-0,81 -41,3% 1,881,931,171,152 4-11
20-03-26 3,00------ -- ---------- --
20-03-2693,201,511,56-0,05 -3,2% 1,481,521,511,512 20-3
20-03-26 3,30--1,46-- -- 1,381,43----0 --
20-03-2633,401,311,36-0,05 -3,7% 1,281,331,311,311 20-3
20-03-26 3,50--1,26-- -- 1,181,23----0 --
20-03-26 3,60------ -- ---------- --
20-03-26 3,70--1,06-- -- 0,981,02----0 --
20-03-26 3,80------ -- ---------- --
20-03-264683,900,810,86-0,05 -5,8% 0,780,830,810,812 20-3
20-03-26 4,00------ -- ---------- --
20-03-26764,100,650,66-0,01 -1,5% 0,580,630,650,658 20-3
20-03-26 4,20------ -- ---------- --
20-03-2664,300,410,46-0,05 -10,9% 0,380,430,410,414 20-3
20-03-261334,400,310,37-0,06 -16,2% 0,280,320,330,314 20-3
20-03-26 4,50------ -- ---------- --
20-03-26574,600,120,17-0,05 -29,4% 0,080,130,120,121 20-3
20-03-262034,700,020,07-0,05 -71,4% --0,030,020,0250 20-3
20-03-26534,800,090,01-- -- --0,010,090,091 17-3
20-03-26384,900,050,02-- -- ----0,050,055 2-3
20-03-26 5,00------ -- ---------- --
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------ -- ---------- --
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--3,96-- -- --------0 --
17-04-26 1,00--3,76-- -- --------0 --
17-04-26 1,50--3,26-- -- --------0 --
17-04-26 2,00--2,77-- -- --------0 --
17-04-26 2,20--2,57-- -- --------0 --
17-04-26 2,40--2,37-- -- --------0 --
17-04-26 2,60--2,17-- -- --------0 --
17-04-26 2,80--1,97-- -- --------0 --
17-04-26 3,001,561,77-- -- ----1,561,561 11-2
17-04-26 3,20--1,57-- -- --------0 --
17-04-26 3,30--1,47-- -- --------0 --
17-04-26 3,40--1,37-- -- --------0 --
17-04-26 3,500,391,27-- -- ----0,390,3950 21-1
17-04-26 3,60--1,17-- -- --------0 --
17-04-26 3,700,231,07-- -- ----0,230,2350 21-1
17-04-26 3,800,260,97-- -- ----0,260,261 29-1
17-04-26 3,900,610,87-- -- ----0,610,61100 9-2
17-04-26 4,000,760,78-- -- ----0,760,7612 11-3
17-04-26 4,100,760,68-- -- ----0,810,7632 16-3
17-04-26 4,200,550,59-0,04 -6,8% ----0,550,559 20-3
17-04-26 4,300,430,49-0,06 -12,2% ----0,430,431 20-3
17-04-26314,400,410,39-0,06 -15,4% ----0,440,4110 27-2
17-04-26 4,500,360,30-- -- ----0,360,3621 16-3
17-04-26 4,600,180,23-0,05 -21,7% ----0,180,181 20-3
17-04-26 4,700,150,16-- -- ----0,150,154 18-3
17-04-26 4,800,080,09-- -- --0,180,080,081 13-3
17-04-26 4,900,080,06-- -- ----0,080,088 17-3
17-04-26 5,000,070,03-- -- ----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--3,76-- -- --------0 --
15-05-26 1,50--3,26-- -- --------0 --
15-05-26 2,00--2,77-- -- --------0 --
15-05-26 2,50--2,27-- -- --------0 --
15-05-26 3,00--1,77-- -- --------0 --
15-05-26 3,20--1,57-- -- --------0 --
15-05-26 3,40--1,37-- -- --------0 --
15-05-26 3,60--1,17-- -- --------0 --
15-05-26 3,80--0,97-- -- --------0 --
15-05-26 4,00--0,77-- -- --------0 --
15-05-26 4,10--0,67-- -- --------0 --
15-05-26 4,20--0,58-- -- --------0 --
15-05-26 4,30--0,49-- -- --------0 --
15-05-26 4,400,420,39-- -- ----0,420,4230 19-3
15-05-26 4,500,300,31-- -- ----0,300,301 18-3
15-05-2614,600,320,23-0,05 -21,7% ----0,320,321 16-3
15-05-26 4,700,150,16-0,01 -6,3% ----0,150,155 20-3
15-05-26 4,800,130,11-- -- ----0,130,13200 19-3
15-05-26 4,900,090,08-- -- ----0,090,09100 19-3
15-05-26 5,000,090,05-- -- ----0,090,094 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--4,16-- -- 4,044,17----0 --
19-06-26 0,80--3,96-- -- --------0 --
19-06-26 1,00--3,76-- -- --------0 --
19-06-26 1,50--3,27-- -- --------0 --
19-06-26 2,002,482,77-- -- ----2,482,481 6-2
19-06-26 2,50--2,27-- -- --------0 --
19-06-26 2,60--2,17-- -- --------0 --
19-06-26 2,801,371,97-- -- ----1,371,374 2-2
19-06-26 3,001,741,77-- -- ----1,741,743 9-3
19-06-26 3,200,941,57-0,63 -40,1% ----0,940,941 17-10
19-06-26 3,40--1,37-- -- --------0 --
19-06-26643,501,201,28-0,09 -7,0% ----1,201,2040 20-3
19-06-26 3,601,091,18-- -- ----1,091,091 13-2
19-06-26 3,800,980,98-- -- ----0,980,965 18-3
19-06-26 4,000,820,78-- -- --1,050,830,828 4-3
19-06-26 4,10------ -- ---------- --
19-06-26 4,200,530,59-0,06 -10,2% ----0,580,535 20-3
19-06-26 4,30------ -- ---------- --
19-06-26 4,400,520,41-- -- ----0,520,523 16-3
19-06-26 4,500,340,33-- -- ----0,340,341 19-3
19-06-26 4,600,280,25-- -- ----0,280,2817 18-3
19-06-26 4,70------ -- ---------- --
19-06-26 4,800,150,14-- -- ----0,150,155 19-3
19-06-26 4,90------ -- ---------- --
19-06-26 5,000,070,070,00 0,0% ----0,070,07232 20-3
19-06-26 5,20------ -- ---------- --
19-06-26 5,40------ -- ---------- --
19-06-26 5,50--0,01-- -- --------0 --
19-06-26 6,00--0,02-- -- --------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 8,00--0,01-- -- --------0 --
19-06-26 9,00------ -- ---------- --
18-09-26 0,60--4,16-0,07 -1,7% --------0 --
18-09-26 0,80--3,96-- -- --------0 --
18-09-26 1,00--3,76-- -- --------0 --
18-09-26 1,50--3,27-- -- --------0 --
18-09-26 2,00--2,77-- -- --------0 --
18-09-26 2,501,712,28-- -- ----1,711,711 2-2
18-09-26 2,60--2,18-- -- --------0 --
18-09-26 2,801,301,98-- -- ----1,301,301 30-1
18-09-26183,001,061,78-0,08 -4,5% ----1,061,063 29-1
18-09-26 3,201,251,58-- -- ----1,251,252 4-2
18-09-26 3,401,331,38-- -- ----1,331,3310 3-3
18-09-26 3,601,141,18-- -- ----1,141,1453 3-3
18-09-26 3,800,850,98-- -- ----0,850,853 13-2
18-09-26 4,000,730,79-- -- ----0,730,7311 6-3
18-09-26 4,200,490,60-- -- ----0,490,495 20-2
18-09-26 4,400,390,43-0,04 -9,3% ----0,420,394 20-3
18-09-26 4,600,350,29-- -- ----0,350,352 13-3
18-09-26 4,800,170,18-0,01 -5,6% ----0,170,1720 20-3
18-09-26 5,000,160,12-- -- ----0,160,168 16-3
18-09-26 5,500,050,03-- -- ----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--4,16-- -- --------0 --
18-12-26 0,80--3,96-- -- --------0 --
18-12-26 1,003,503,76-- -- ----3,503,505 9-2
18-12-26 1,50--3,27-- -- --------0 --
18-12-26 2,002,132,77-0,64 -23,1% ----2,132,114 4-9
18-12-26 2,502,002,27-- -- ----2,002,005 9-2
18-12-26 2,60--2,18-- -- --------0 --
18-12-26 2,80--1,98-- -- --------0 --
18-12-26 3,001,811,78-- -- ----1,811,796 18-3
18-12-26 3,201,591,58-- -- ----1,591,5911 9-3
18-12-26 3,400,801,38-- -- ----0,800,801 2-2
18-12-26 3,501,241,28-- -- ----1,241,2321 9-3
18-12-26 3,601,041,18-- -- ----1,041,0010 12-2
18-12-26 3,800,940,99-- -- ----0,940,945 26-2
18-12-26 4,000,760,80-0,04 -5,0% 0,40--0,760,761 20-3
18-12-26 4,200,650,63-- -- ----0,650,658 19-3
18-12-264204,400,500,47-0,05 -10,6% ----0,500,5035 18-3
18-12-26 4,500,490,40-- -- ----0,490,493 16-3
18-12-26 4,600,360,35-- -- ----0,360,362 18-3
18-12-26 4,800,220,24-0,02 -8,3% ----0,220,221 20-3
18-12-26 5,000,180,180,00 0,0% ----0,180,181 20-3
18-12-26 5,500,100,07-- -- ----0,100,102 16-3
18-12-26 6,000,010,02-- -- ----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 1,00------ -- ---------- --
19-03-27 1,50------ -- ---------- --
19-03-27 2,00------ -- ---------- --
19-03-27 2,50------ -- ---------- --
19-03-27 3,00------ -- ---------- --
19-03-27 3,60------ -- ---------- --
19-03-27 3,80------ -- ---------- --
19-03-27 4,00------ -- ---------- --
19-03-27 4,20------ -- ---------- --
19-03-27 4,40------ -- ---------- --
19-03-27 4,60------ -- ---------- --
19-03-27 4,80------ -- ---------- --
19-03-27 5,00------ -- ---------- --
19-03-27 5,50------ -- ---------- --
19-03-27 6,00------ -- ---------- --
19-03-27 6,50------ -- ---------- --
19-03-27 7,00------ -- ---------- --
19-03-27 8,00------ -- ---------- --
19-03-27 9,00------ -- ---------- --
18-06-27 1,00--3,78-- -- --------0 --
18-06-27 2,002,592,79-- -- ----2,592,591 11-2
18-06-27 2,502,012,27-- -- ----2,012,011 10-2
18-06-27 3,001,901,78-- -- ----1,901,901 16-3
18-06-27 3,501,331,28-- -- ----1,331,332 13-3
18-06-275534,000,930,83-0,06 -7,2% ----0,930,931 17-3
18-06-271334,500,470,49-0,05 -10,2% --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-- -- ----0,090,092 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 1,002,893,79-0,90 -23,7% ----2,892,8945 7-4
17-12-27 2,002,712,77-0,06 -2,2% ----2,712,7125 20-3
17-12-27 2,502,402,27-- -- ----2,402,405 16-3
17-12-27 3,001,781,77-- -- ----1,781,7826 24-2
17-12-27 3,501,301,28-- -- ----1,301,3056 24-2
17-12-27 4,000,870,86-- -- ----0,870,873 19-3
17-12-27 4,500,540,54-- -- ----0,540,5420 19-3
17-12-27 5,000,350,32-- -- ----0,350,353 17-3
17-12-27 6,000,080,11-0,03 -27,3% ----0,080,085 20-3
17-12-27 7,00--0,03-- -- --------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--4,26-- -- --------0 --
15-12-28 1,003,053,78-0,73 -19,3% ----3,053,0214 11-7
15-12-28 2,002,662,77-- -- ----2,662,662 23-2
15-12-28 2,502,152,27-- -- ----2,152,151 12-2
15-12-28 3,001,701,78-- -- ----1,701,703 6-3
15-12-28 3,501,261,29-- -- ----1,261,262 24-2
15-12-28 4,000,850,90-0,05 -5,6% ----0,850,8520 20-3
15-12-28 4,500,610,60-- -- ----0,610,612 19-3
15-12-28 5,000,410,40-- -- ----0,410,4140 19-3
15-12-28 6,000,190,17-- -- ----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--0,02-- -- --------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 0,503,304,26-- -- ----3,303,301 13-1
21-12-29 1,003,123,76-0,64 -17,0% ----3,123,121 5-5
21-12-29 2,002,782,77-- -- ----2,782,781 27-2
21-12-29 2,502,192,27-- -- ----2,192,192 17-2
21-12-29 3,001,651,78-- -- ----1,651,652 12-2
21-12-29 3,501,271,30-0,03 -2,3% ----1,271,27250 20-3
21-12-29 4,001,040,93-- -- ----1,041,0015 16-3
21-12-29 4,500,620,64-0,02 -3,1% ----0,620,6220 20-3
21-12-29 5,000,460,460,00 0,0% ----0,460,466 20-3
21-12-29 6,000,260,23-- -- ----0,260,26220 18-3
21-12-29 7,000,130,12-- -- ----0,130,1310 6-3
21-12-29 8,000,040,06-0,02 -33,3% ----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--4,26-- -- --------0 --
20-12-30 1,003,763,76-- -- ----3,763,764 13-3
20-12-30 2,00--2,77-- -- --------0 --
20-12-3052,502,152,27-0,07 -3,1% ----2,152,155 12-2
20-12-30 3,001,721,77-- -- ----1,721,721 26-2
20-12-301283,501,271,30-0,04 -3,1% ----1,271,272 24-2
20-12-30 4,001,000,95-- -- ----1,001,001 18-3
20-12-30 4,500,640,68-- -- ----0,640,6216 23-2
20-12-30 5,000,480,50-0,02 -4,0% ----0,480,481 20-3
20-12-30 6,000,300,28-- -- --0,340,300,3014 13-3
20-12-30 7,000,190,16-- -- ----0,190,192 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?