Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,8454,869-0,02 -0,5% 4,8934,831.754.95213:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 724 (361 Calls, 363 Puts)
Totaal open interest bij opening 60.772 (14.312 Calls, 46.460 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80--4,02-- -- 4,044,09----0 --
17-04-26 1,00--3,82-- -- --------0 --
17-04-26 1,50--3,32-- -- 3,353,38----0 --
17-04-26 2,00--2,82-- -- 2,852,88----0 --
17-04-26 2,20--2,62-- -- --------0 --
17-04-26 2,40--2,42-- -- 2,442,48----0 --
17-04-26 2,60--2,22-- -- 2,242,28----0 --
17-04-26 2,80--2,02-- -- 2,042,09----0 --
17-04-2613,001,561,82+0,05 +2,7% ----1,561,561 11-2
17-04-26 3,20--1,62-- -- 1,641,69----0 --
17-04-26 3,30--1,52-- -- 1,541,59----0 --
17-04-26 3,40--1,42-- -- 1,441,49----0 --
17-04-26503,500,391,32+0,05 +3,8% 1,341,390,390,3950 21-1
17-04-26 3,60--1,22-- -- 1,241,29----0 --
17-04-26 3,700,231,12-- -- 1,141,190,230,2350 21-1
17-04-26 3,800,261,02-- -- 1,041,090,260,261 29-1
17-04-26 3,900,610,92-- -- ----0,610,61100 9-2
17-04-26 4,000,730,82-- -- ----0,730,732 24-3
17-04-26 4,100,760,72-- -- ----0,810,7632 16-3
17-04-26 4,200,550,62-- -- ----0,550,559 20-3
17-04-26 4,300,430,52-- -- 0,540,590,430,431 20-3
17-04-26 4,400,330,42-- -- 0,440,490,330,337 24-3
17-04-26 4,500,250,33-- -- ----0,250,252 8-4
17-04-26 4,600,150,23-- -- 0,240,290,150,151 23-3
17-04-26 4,700,160,14-- -- ----0,160,165 30-3
17-04-26 4,800,120,07-- -- 0,070,110,120,121 7-4
17-04-26814,900,050,02+0,02 +100,0% 0,020,050,050,0343 16:20
17-04-26 5,000,020,020,00 0,0% --0,020,020,0250 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-- -- 3,853,88----0 --
15-05-26 1,50--3,32-- -- 3,343,38----0 --
15-05-26 2,00--2,82-- -- 2,842,88----0 --
15-05-26 2,50--2,32-- -- 2,342,39----0 --
15-05-26 3,00--1,82-- -- --------0 --
15-05-26 3,20--1,62-- -- --------0 --
15-05-26 3,40--1,42-- -- 1,441,49----0 --
15-05-26 3,60--1,22-- -- --------0 --
15-05-26 3,80--1,02-- -- 1,041,09----0 --
15-05-26 4,00--0,82-- -- --------0 --
15-05-26 4,10--0,72-- -- 0,750,78----0 --
15-05-26 4,20--0,62-- -- --------0 --
15-05-26 4,30--0,52-- -- 0,550,58----0 --
15-05-26 4,400,420,42-- -- ----0,420,4230 19-3
15-05-26 4,500,300,33-- -- 0,350,390,300,301 18-3
15-05-26 4,600,280,24-- -- 0,260,290,280,282 7-4
15-05-26 4,700,110,16-- -- 0,170,210,140,1120 8-4
15-05-26 4,800,110,10-- -- ----0,110,111 30-3
15-05-26 4,900,070,06-- -- ----0,070,072 2-4
15-05-26125,000,090,04-- -- 0,030,060,090,094 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--4,22-- -- 4,244,28----0 --
19-06-26 0,80--4,02-- -- 4,044,09----0 --
19-06-26 1,00--3,82-- -- 3,843,89----0 --
19-06-26 1,50--3,32-- -- 3,343,39----0 --
19-06-26 2,002,482,82-- -- ----2,482,481 6-2
19-06-26 2,50--2,33-- -- 2,342,39----0 --
19-06-26 2,60--2,23-- -- --------0 --
19-06-26 2,801,372,03-- -- 2,042,091,371,374 2-2
19-06-26 3,001,741,84-- -- 1,841,891,741,743 9-3
19-06-26 3,200,941,64-0,70 -42,7% 1,641,690,940,941 17-10
19-06-26 3,40--1,43-- -- 1,441,49----0 --
19-06-26 3,501,201,33-- -- 1,341,391,201,2040 20-3
19-06-26 3,601,261,23-- -- ----1,261,2650 7-4
19-06-26 3,800,951,03-- -- 1,041,090,950,953 30-3
19-06-26 4,000,780,83-- -- 0,850,880,780,782 8-4
19-06-26 4,10--0,73-- -- 0,750,78----0 --
19-06-26 4,200,700,62+0,08 +12,9% ----0,700,672 16:18
19-06-26 4,300,500,52-- -- 0,550,580,500,5050 1-4
19-06-26 4,400,420,43-- -- 0,450,490,420,425 2-4
19-06-26 4,500,320,34-- -- 0,360,390,320,321 8-4
19-06-26 4,600,260,26-- -- ----0,260,261 30-3
19-06-2614,700,150,19+0,03 +15,8% 0,200,230,150,151 24-3
19-06-26 4,800,150,13+0,02 +15,4% ----0,150,154 17:08
19-06-26 4,90--0,09-- -- 0,100,13----0 --
19-06-26 5,000,070,07-- -- 0,060,090,070,07232 20-3
19-06-26 5,20--0,03-- -- --------0 --
19-06-26 5,40--0,02-- -- --0,03----0 --
19-06-26 5,50--0,01-- -- --0,03----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--4,22-- -- 4,244,29----0 --
18-09-26 0,80--4,02-- -- --------0 --
18-09-26 1,00--3,82-- -- 3,843,88----0 --
18-09-26 1,50--3,32-- -- --------0 --
18-09-26 2,00--2,82-- -- 2,842,88----0 --
18-09-26 2,501,712,32-- -- 2,342,391,711,711 2-2
18-09-26 2,60--2,22-- -- 2,242,29----0 --
18-09-26 2,801,302,02-- -- ----1,301,301 30-1
18-09-26 3,001,061,82-- -- 1,841,891,061,063 29-1
18-09-26 3,201,251,62-- -- 1,641,691,251,252 4-2
18-09-26 3,401,331,42-- -- ----1,331,3310 3-3
18-09-26 3,601,141,22-- -- ----1,141,1453 3-3
18-09-26 3,801,021,02-- -- ----1,021,021 30-3
18-09-26 4,000,870,82-- -- 0,850,880,870,8713 7-4
18-09-26 4,200,510,63-- -- 0,650,690,600,5135 23-3
18-09-26 4,400,510,45+0,06 +13,3% 0,470,510,510,483 9-4
18-09-26 4,600,330,31+0,02 +6,5% ----0,330,336 9-4
18-09-26 4,800,200,19-- -- --0,240,200,20250 8-4
18-09-26 5,000,140,12+0,02 +16,7% ----0,140,143 15:26
18-09-26 5,500,050,04-- -- 0,020,050,050,053 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-- -- 4,234,29----0 --
18-12-26 0,80--4,02-- -- --------0 --
18-12-26 1,003,503,82-- -- ----3,503,505 9-2
18-12-26 1,50--3,32-- -- 3,333,39----0 --
18-12-26 2,002,132,82-0,69 -24,5% 2,832,892,132,114 4-9
18-12-26 2,502,002,32-- -- 2,342,382,002,005 9-2
18-12-26 2,60--2,22-- -- 2,242,29----0 --
18-12-26 2,80--2,02-- -- 2,032,09----0 --
18-12-26 3,001,811,82-- -- ----1,811,796 18-3
18-12-26 3,201,591,62-- -- ----1,591,5911 9-3
18-12-26 3,400,801,42-- -- 1,431,490,800,801 2-2
18-12-26 3,501,191,32-- -- 1,341,391,191,191 25-3
18-12-26 3,601,041,23-- -- 1,241,291,041,0010 12-2
18-12-26 3,800,941,03-- -- ----0,940,945 26-2
18-12-26 4,000,900,83+0,07 +8,4% ----0,900,8627 9-4
18-12-26 4,200,650,65-- -- 0,680,710,650,658 19-3
18-12-26 4,400,560,49+0,07 +14,3% 0,500,550,560,5625 9-4
18-12-26 4,500,380,42-- -- 0,430,480,380,385 8-4
18-12-26 4,600,340,36-- -- 0,370,410,340,341 8-4
18-12-26 4,800,270,25-- -- 0,260,300,270,2537 2-4
18-12-261.7865,000,210,18-- -- 0,180,210,210,2140 8-4
18-12-26 5,500,070,070,00 0,0% 0,060,090,070,075 9-4
18-12-26 6,000,030,02+0,01 +50,0% ----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-- -- 4,044,08----0 --
19-03-27 1,00--3,82-- -- 3,843,88----0 --
19-03-27 1,50--3,32-- -- 3,343,39----0 --
19-03-27 2,00--2,82-- -- --------0 --
19-03-27 2,50--2,32-- -- --------0 --
19-03-27 3,00--1,82-- -- 1,841,89----0 --
19-03-27 3,40--1,43-- -- --------0 --
19-03-27 3,60--1,23-- -- 1,241,29----0 --
19-03-27 3,80--1,03-- -- 1,041,10----0 --
19-03-27 4,00--0,86-- -- 0,860,92----0 --
19-03-27 4,20--0,70-- -- --------0 --
19-03-27 4,40--0,55-- -- 0,560,61----0 --
19-03-27 4,600,340,43-- -- 0,440,470,340,341 23-3
19-03-27 4,800,320,32-- -- 0,320,360,320,324 2-4
19-03-27 5,000,240,24-- -- 0,240,270,240,241 2-4
19-03-27 5,500,120,11+0,01 +9,1% 0,090,130,120,1241 16:29
19-03-27 6,00--0,04-- -- --------0 --
19-03-27 6,50--0,01-- -- --0,04----0 --
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00------ -- ---------- --
19-03-27 9,00------ -- ---------- --
18-06-27 1,00--3,83-- -- --------0 --
18-06-27 2,002,592,84-- -- 2,842,882,592,591 11-2
18-06-27 2,502,012,32-- -- 2,342,392,012,011 10-2
18-06-27 3,001,841,82-- -- 1,841,891,841,844 31-3
18-06-27 3,501,331,33-- -- ----1,331,332 13-3
18-06-27 4,000,930,87-- -- 0,880,930,930,931 17-3
18-06-27 4,500,430,51-- -- 0,520,560,430,435 1-4
18-06-27 5,000,290,27+0,02 +7,4% 0,270,300,290,293 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 1,002,893,84-- -- 3,843,882,892,8945 7-4
17-12-27 2,002,872,83+0,04 +1,4% 2,842,882,872,8667 17:07
17-12-27 2,502,402,32-- -- 2,342,382,402,405 16-3
17-12-27 3,001,751,83-- -- ----1,751,752 8-4
17-12-27 3,501,341,33-- -- 1,341,401,341,2811 8-4
17-12-27 4,000,830,90-- -- 0,900,960,830,8321 8-4
17-12-27 4,500,540,56-- -- ----0,540,5420 19-3
17-12-27 5,000,350,32+0,03 +9,4% 0,310,360,350,353 15:39
17-12-2711.6346,000,080,100,00 0,0% 0,080,130,080,085 20-3
17-12-27 7,00--0,04-- -- 0,010,06----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-- -- --------0 --
15-12-28 1,003,053,82-0,77 -20,2% 3,843,903,053,0214 11-7
15-12-28 2,002,662,82-- -- 2,842,902,662,662 23-2
15-12-28 2,502,152,32-- -- 2,342,402,152,151 12-2
15-12-28 3,001,701,82-- -- ----1,701,703 6-3
15-12-28 3,501,351,33-- -- ----1,351,351 31-3
15-12-28 4,001,000,93+0,07 +7,5% ----1,001,0022 14:54
15-12-28 4,500,610,63-- -- 0,620,690,610,612 19-3
15-12-28 5,000,440,41+0,03 +7,3% 0,410,470,440,4450 9-4
15-12-28 6,000,200,18-- -- 0,160,220,200,2010 7-4
15-12-28 7,000,090,08+0,01 +12,5% 0,060,110,090,092 15:33
15-12-28 8,00--0,04-- -- 0,010,07----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 0,503,304,32-- -- 4,334,393,303,301 13-1
21-12-29 1,003,123,82-0,70 -18,3% ----3,123,121 5-5
21-12-29 2,002,782,82-- -- ----2,782,781 27-2
21-12-29 2,502,192,32-- -- 2,332,392,192,192 17-2
21-12-29 3,001,651,82-- -- 1,841,891,651,652 12-2
21-12-29 3,501,281,34-- -- 1,341,401,281,288 1-4
21-12-29 4,001,020,96+0,06 +6,3% ----1,021,021 16:21
21-12-29 4,500,740,67-- -- 0,670,730,740,74300 7-4
21-12-29 5,000,460,48-- -- 0,470,530,460,466 20-3
21-12-294956,000,250,24+0,01 +4,2% 0,20--0,250,2510 8-4
21-12-29 7,000,130,12-- -- ----0,130,1310 6-3
21-12-29708,000,040,06+0,01 +16,7% 0,040,100,040,0450 6-6
21-12-29 9,00--0,03-- -- --------0 --
21-12-29 10,000,040,03-- -- ----0,040,045 23-2
21-12-29 15,000,03---- -- ----0,030,038 14-11
20-12-30 0,50--4,32-- -- 4,314,43----0 --
20-12-30 1,003,763,82-- -- 3,813,933,763,764 13-3
20-12-30 2,00--2,82-- -- 2,812,93----0 --
20-12-30 2,502,152,32-- -- 2,312,432,152,155 12-2
20-12-30 3,001,721,82-- -- 1,811,931,721,721 26-2
20-12-30 3,501,401,35-- -- 1,311,421,401,405 7-4
20-12-30 4,001,030,99+0,04 +4,0% 0,981,061,031,033 9-4
20-12-30 4,500,680,71-- -- ----0,680,681 25-3
20-12-30 5,000,500,51-- -- 0,490,590,540,50100 1-4
20-12-30 6,000,300,28-- -- 0,260,340,300,3014 2-4
20-12-30477,000,190,16-- -- 0,130,210,190,192 16-3
20-12-30 8,00--0,10-- -- --------0 --
20-12-30 9,00--0,06-- -- 0,010,10----0 --
20-12-30 10,00--0,04-- -- --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?