Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,3774,344+0,03 +0,8% 4,3844,356145.84409:07

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 361 (191 Calls, 170 Puts)
Totaal open interest bij opening 117.820 (11.186 Calls, 106.634 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 0,60------ -- --------0 --
19-06-26 0,80------ -- --------0 --
19-06-26 1,00------ -- 3,333,36----0 --
19-06-26 1,50------ -- 2,832,86----0 --
19-06-26 2,002,48---- -- 2,332,37----0 6-2
19-06-26 2,50------ -- 1,831,86----0 --
19-06-26 2,60------ -- 1,731,76----0 --
19-06-26 2,801,37---- -- --------0 2-2
19-06-26 3,001,39---- -- 1,331,36----0 3-6
19-06-26 3,200,94---- -- 1,131,16----0 17-10
19-06-26 3,40------ -- --------0 --
19-06-26 3,501,20---- -- 0,830,86----0 20-3
19-06-26 3,601,26---- -- 0,730,76----0 7-4
19-06-26 3,70------ -- 0,630,66----0 --
19-06-26 3,800,91---- -- 0,530,56----0 19-5
19-06-26 3,90------ -- --------0 --
19-06-26 4,000,33---- -- --0,920,330,335 5-6
19-06-26 4,100,30---- -- 0,240,27----0 2-6
19-06-26 4,200,28---- -- 0,150,18----0 29-5
19-06-26 4,300,09---- -- 0,080,110,090,091 5-6
19-06-26 4,400,04---- -- ----0,040,0414 5-6
19-06-26 4,500,03---- -- ----0,030,0334 5-6
19-06-26 4,600,02---- -- --0,02----0 2-6
19-06-264474,700,01---- -- --------0 4-6
19-06-268424,800,06---- -- --0,01----0 25-5
19-06-26384,900,01---- -- --0,01----0 4-6
19-06-268615,000,02---- -- --0,01----0 17-4
19-06-26 5,20--0,01-- -- --------0 --
19-06-26 5,40--0,01-- -- --------0 --
19-06-26 5,50--0,01-- -- --------0 --
19-06-26 5,60--0,01-- -- --------0 --
19-06-26 5,80--0,01-- -- --------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------ -- ---------- --
17-07-26 1,00------ -- 3,323,37----0 --
17-07-26 1,50------ -- --------0 --
17-07-26 2,00------ -- 2,332,37----0 --
17-07-26 2,50------ -- 1,831,87----0 --
17-07-26 2,80------ -- --------0 --
17-07-26 3,00------ -- 1,331,37----0 --
17-07-26 3,20------ -- --------0 --
17-07-26 3,40------ -- 0,930,97----0 --
17-07-26 3,60------ -- 0,740,77----0 --
17-07-26 3,70------ -- --------0 --
17-07-26 3,80------ -- 0,540,58----0 --
17-07-26 3,90------ -- --------0 --
17-07-26 4,000,68---- -- 0,360,39----0 22-5
17-07-26 4,10------ -- 0,270,31----0 --
17-07-26 4,20------ -- 0,190,23----0 --
17-07-26 4,300,17---- -- --------0 2-6
17-07-26 4,40------ -- 0,070,10----0 4-6
17-07-26 4,500,09---- -- 0,040,10----0 1-6
17-07-26 4,600,03---- -- 0,020,050,030,0310 5-6
17-07-26 4,700,05---- -- --------0 29-5
17-07-26 4,800,07---- -- --0,02----0 18-5
17-07-26 4,90------ -- --------0 --
17-07-26 5,000,04---- -- --0,02----0 19-5
17-07-26 5,20--0,01-- -- --0,02----0 --
17-07-26 5,40--0,01-- -- --------0 --
17-07-26 5,60--0,01-- -- --------0 --
17-07-26 6,00--0,01-- -- --------0 --
17-07-26 6,40--0,01-- -- --------0 --
17-07-26 6,80--0,01-- -- --------0 --
17-07-26 7,20--0,01-- -- --------0 --
21-08-26 1,00------ -- --------0 --
21-08-26 1,50------ -- --------0 --
21-08-26 2,00------ -- 2,332,37----0 --
21-08-26 2,50------ -- 1,831,87----0 --
21-08-26 2,80------ -- 1,531,58----0 --
21-08-26 3,00------ -- 1,331,38----0 --
21-08-26 3,20------ -- --------0 --
21-08-26 3,40------ -- --------0 --
21-08-26 3,60------ -- 0,740,78----0 --
21-08-26 3,70------ -- --------0 --
21-08-26 3,80------ -- 0,550,59----0 --
21-08-26 3,900,54---- -- 0,460,50----0 1-6
21-08-26 4,00------ -- --------0 --
21-08-26 4,10------ -- 0,290,33----0 --
21-08-26 4,20------ -- --------0 --
21-08-26 4,300,17---- -- 0,150,190,170,1716 5-6
21-08-26 4,400,16---- -- --------0 2-6
21-08-26154,500,09---- -- 0,070,100,090,0914 5-6
21-08-26 4,60------ -- 0,040,07----0 --
21-08-26 4,70------ -- 0,020,05----0 20-5
21-08-26 4,800,06---- -- --------0 26-5
21-08-26 4,900,07---- -- --0,03----0 22-5
21-08-26 5,00------ -- --0,02----0 --
21-08-26 5,20--0,01-- -- --------0 --
21-08-26 5,40--0,01-- -- --------0 --
21-08-26 5,60------ -- --------0 --
21-08-26 6,00------ -- ---------- --
21-08-26 6,40------ -- ---------- --
21-08-26 6,80------ -- ---------- --
21-08-26 7,20------ -- ---------- --
18-09-26 0,60------ -- --------0 --
18-09-26 0,80------ -- 3,523,57----0 --
18-09-26 1,00------ -- --------0 --
18-09-26 1,50------ -- --------0 --
18-09-26 2,00------ -- --------0 --
18-09-26 2,501,71---- -- 1,831,87----0 2-2
18-09-26 2,60------ -- --------0 --
18-09-26 2,801,81---- -- --------0 7-5
18-09-26 3,001,06---- -- 1,331,38----0 29-1
18-09-26 3,201,25---- -- 1,131,18----0 4-2
18-09-26 3,401,00---- -- --------0 4-6
18-09-26 3,601,14---- -- 0,750,78----0 3-3
18-09-26 3,800,89---- -- 0,560,59----0 19-5
18-09-26 4,000,45---- -- 0,380,42----0 1-6
18-09-26 4,200,54---- -- --------0 16-4
18-09-26 4,400,14---- -- 0,120,150,140,1434 5-6
18-09-269384,600,09---- -- 0,060,09----0 3-6
18-09-26 4,800,12---- -- 0,030,05----0 20-5
18-09-26 5,000,03---- -- --0,10----0 1-6
18-09-2635,500,05---- -- --0,02----0 27-2
18-09-26 6,00--0,02-- -- --------0 --
18-09-26 6,50--0,01-- -- --------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------ -- --------0 --
18-12-26 0,80------ -- 3,523,57----0 --
18-12-26 1,003,50---- -- 3,323,37----0 9-2
18-12-26 1,50------ -- 2,822,87----0 --
18-12-26 2,002,13---- -- 2,322,37----0 4-9
18-12-26 2,502,00---- -- 1,831,87----0 9-2
18-12-26 2,60------ -- --------0 --
18-12-26 2,80------ -- --------0 --
18-12-26 3,001,81---- -- --------0 18-3
18-12-26 3,201,59---- -- 1,141,19----0 9-3
18-12-26 3,400,80---- -- 0,940,99----0 2-2
18-12-26 3,500,94---- -- 0,850,90----0 4-6
18-12-26 3,601,04---- -- 0,750,81----0 12-2
18-12-26 3,800,87---- -- --------0 12-5
18-12-26 4,000,44---- -- 0,420,480,440,442 5-6
18-12-26 4,200,32---- -- 0,290,340,320,323 5-6
18-12-26 4,400,22---- -- 0,190,23----0 4-6
18-12-26 4,500,17---- -- 0,150,190,170,1720 5-6
18-12-26 4,600,29---- -- 0,11------0 29-5
18-12-26 4,800,09---- -- ----0,090,0910 5-6
18-12-262.1445,000,07---- -- 0,030,080,070,0610 5-6
18-12-26 5,500,05---- -- --0,04----0 19-5
18-12-2636,000,03---- -- --0,03----0 9-4
18-12-2646,500,03---- -- --------0 22-5
18-12-26 7,00--0,04-- -- --------0 --
18-12-26 8,00--0,03-- -- --------0 --
18-12-26 9,00--0,02-- -- --------0 --
18-12-26 10,00--0,01-- -- --------0 --
19-03-27 0,80------ -- 3,523,57----0 --
19-03-27 1,00------ -- 3,323,37----0 --
19-03-27 1,50------ -- 2,822,88----0 --
19-03-27 2,00------ -- --------0 --
19-03-27 2,50------ -- 1,831,88----0 --
19-03-27 3,00------ -- 1,341,39----0 --
19-03-27 3,20------ -- 1,151,20----0 --
19-03-27 3,40------ -- 0,971,02----0 --
19-03-27 3,60------ -- 0,800,85----0 --
19-03-27 3,80------ -- --------0 --
19-03-27 4,000,50---- -- 0,480,540,500,505 5-6
19-03-27 4,200,41---- -- 0,380,41----0 2-6
19-03-27 4,40------ -- 0,250,30----0 --
19-03-27 4,600,23---- -- --------0 1-6
19-03-27 4,800,18---- -- 0,110,15----0 27-5
19-03-27605,000,13---- -- 0,070,11----0 29-5
19-03-27 5,500,07---- -- 0,030,05----0 20-5
19-03-27 6,00------ -- --------0 --
19-03-27 6,50--0,02-- -- --0,02----0 --
19-03-27 7,00--0,02-- -- --------0 --
19-03-27 8,00--0,02-- -- --------0 --
19-03-27 9,00--0,02-- -- --------0 --
18-06-27 1,00------ -- --------0 --
18-06-27 2,002,70---- -- 2,322,38----0 19-5
18-06-27 2,502,01---- -- 1,831,88----0 10-2
18-06-27 3,001,38---- -- ----1,381,382 5-6
18-06-27 3,501,10---- -- 0,890,94----0 17-4
18-06-27 4,000,65---- -- 0,500,56----0 29-5
18-06-27 4,500,29---- -- 0,230,28----0 4-6
18-06-27 5,000,12---- -- --------0 4-6
18-06-27 6,000,03---- -- --0,04----0 29-5
18-06-27 7,00--0,01-- -- --------0 --
18-06-27108,000,01---- -- --------0 14-1
18-06-27 9,00--0,01-- -- --------0 --
18-06-27 10,00--0,01-- -- --------0 --
17-12-27 1,002,89---- -- 3,323,38----0 7-4
17-12-27 2,002,71---- -- 2,322,38----0 16-4
17-12-27 2,502,03---- -- --------0 29-4
17-12-27 3,001,42---- -- 1,351,41----0 3-6
17-12-27 3,500,95---- -- 0,920,970,950,951 5-6
17-12-279994,000,62---- -- --0,90----0 3-6
17-12-279074,500,46---- -- --------0 18-5
17-12-27 5,000,25---- -- 0,160,20----0 14-5
17-12-27 6,000,05---- -- 0,020,07----0 3-6
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------ -- 3,813,88----0 --
15-12-28 1,003,05---- -- 3,323,39----0 11-7
15-12-28 2,002,71---- -- --------0 16-4
15-12-28 2,502,16---- -- 1,831,89----0 22-5
15-12-28 3,001,58---- -- 1,361,41----0 28-5
15-12-281.3433,501,14---- -- --------0 4-5
15-12-28 4,000,65---- -- 0,600,65----0 4-6
15-12-28 4,500,41---- -- 0,370,42----0 1-6
15-12-28 5,000,26---- -- 0,220,27----0 3-6
15-12-28 6,000,14---- -- --------0 17-4
15-12-28 7,000,07---- -- 0,010,06----0 21-5
15-12-28 8,00------ -- --0,04----0 --
15-12-28 9,00--0,01-- -- --------0 --
15-12-2810010,000,03---- -- --------0 11-3
15-12-2812515,000,01---- -- --0,02----0 29-1
21-12-29 0,504,23---- -- 3,813,88----0 19-5
21-12-29 1,003,12---- -- --------0 5-5
21-12-29 2,002,40---- -- 2,312,40----0 3-6
21-12-29 2,502,17---- -- 1,821,88----0 28-4
21-12-29 3,001,41---- -- --------0 4-6
21-12-29 3,501,04---- -- 0,941,01----0 3-6
21-12-298234,000,81---- -- 0,620,69----0 26-5
21-12-29 4,500,52---- -- 0,410,47----0 17-4
21-12-29 5,000,36---- -- 0,270,33----0 28-5
21-12-29 6,000,21---- -- 0,130,17----0 12-5
21-12-29 7,000,13---- -- 0,030,09----0 6-3
21-12-29 8,000,04---- -- --0,06----0 6-6
21-12-29 9,00------ -- --------0 --
21-12-29 10,000,02---- -- --------0 15-4
21-12-292815,000,03---- -- --0,03----0 14-11
20-12-30 0,504,11---- -- 3,803,91----0 20-4
20-12-30 1,003,47---- -- 3,303,41----0 29-5
20-12-30 2,002,62---- -- --------0 15-5
20-12-30 2,502,16---- -- 1,801,92----0 22-5
20-12-30 3,001,42---- -- 1,351,45----0 4-6
20-12-30 3,501,23---- -- 0,991,04----0 20-4
20-12-30 4,000,74---- -- --------0 4-6
20-12-30 4,500,53---- -- 0,480,52----0 4-6
20-12-301.4965,000,39---- -- 0,300,390,390,3910 5-6
20-12-30 6,000,20---- -- 0,130,34----0 1-6
20-12-30 7,000,13---- -- --------0 28-4
20-12-30 8,00------ -- 0,010,09----0 --
20-12-30 9,00------ -- --------0 --
20-12-30 10,00------ -- --------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?