Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,3864,386-- -- 4,4174,37411.124.23417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-11-2026)
Totaal volume 862 (791 Calls, 71 Puts)
Totaal open interest bij opening 55.076 (8.685 Calls, 46.391 Puts)
Call / Put ratio 11,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 0,80--3,60-- -- 3,503,66----0 --
20-11-26 1,00--3,40-- -- --------0 --
20-11-26 1,50--2,90-- -- 2,862,89----0 --
20-11-26 2,00--2,41-- -- --------0 --
20-11-26 2,40--2,01-- -- --------0 --
20-11-26 2,60--1,81-- -- 1,761,80----0 --
20-11-26 2,80--1,61-- -- --------0 --
20-11-26 3,00--1,41-- -- 1,361,40----0 --
20-11-26 3,20--1,21-- -- --------0 --
20-11-26 3,30--1,11-- -- 1,061,10----0 --
20-11-26 3,400,721,01-- -- 0,961,000,720,7225 23-10
20-11-26 3,500,660,91-- -- ----0,660,662 22-10
20-11-26 3,600,500,81-- -- 0,760,800,500,505 16-10
20-11-26 3,70--0,71-- -- --------0 --
20-11-26 3,800,540,61-- -- 0,560,60----10 4-11
20-11-26 3,900,480,51-- -- ----0,480,481 4-11
20-11-26 4,000,460,41-- -- 0,370,400,460,4622 5-11
20-11-26 4,100,300,31-0,01 -3,2% --1,350,310,304 15:28
20-11-26 4,200,200,22-0,02 -9,1% 0,180,210,200,2035 17:10
20-11-26 4,300,110,14-- -- --------400 6-11
20-11-26 4,400,060,07-0,01 -14,3% 0,040,070,060,061 9-11
20-11-26 4,500,030,030,00 0,0% ----0,030,032 9-11
20-11-26 4,60--0,01-- -- --0,02----0 --
20-11-26 4,70--0,01-- -- --------0 --
20-11-26 4,80--0,01-- -- --------0 --
20-11-26 4,90------ -- ---------- --
20-11-26 5,00------ -- ---------- --
20-11-26 5,20------ -- ---------- --
20-11-26 5,60------ -- ---------- --
20-11-26 6,00------ -- ---------- --
18-12-26 0,60--3,81-- -- --------0 --
18-12-26 0,80--3,61-- -- 3,563,61----0 --
18-12-26 1,003,183,41-- -- ----3,183,185 28-10
18-12-26 1,50--2,91-- -- --------0 --
18-12-26 2,002,202,41-- -- 2,362,41----0 23-7
18-12-26 2,40--2,01-- -- --------0 --
18-12-26 2,501,831,91-- -- ----1,831,837 2-11
18-12-26 2,60--1,81-- -- --------0 --
18-12-26 2,801,201,61-- -- 1,561,61----4 17-9
18-12-26 3,001,151,41-- -- 1,371,41----8 5-11
18-12-26 3,201,591,21-- -- ----1,591,5911 9-3
18-12-26 3,30--1,11-- -- --------0 --
18-12-26 3,401,031,01-- -- 0,961,011,031,032 4-11
18-12-26 3,500,690,91-- -- --------4 4-11
18-12-26 3,600,880,82-- -- ----0,880,882 5-11
18-12-26 3,70--0,72-- -- 0,670,71----0 --
18-12-26 3,800,640,62-- -- 0,570,610,640,643 4-11
18-12-26 3,90--0,52-- -- --------0 --
18-12-26 4,000,430,430,00 0,0% ----0,430,432 14:15
18-12-26 4,100,400,34-- -- 0,300,340,400,405 5-11
18-12-26 4,200,280,26+0,02 +7,7% ----0,310,2820 9-11
18-12-26 4,300,210,18-- -- ----0,230,2115 5-11
18-12-26 4,400,130,12-- -- 0,090,12----5 6-11
18-12-26 4,500,070,07-- -- ----0,070,0740 6-11
18-12-26 4,600,060,04-- -- ----0,060,054 5-11
18-12-26 4,700,040,03-- -- --0,040,040,044 5-11
18-12-26 4,800,020,02-- -- --0,030,020,021 21-9
18-12-26 4,90--0,01-- -- --------0 --
18-12-262.0675,000,010,010,00 0,0% ----0,010,01100 28-10
18-12-26 5,20------ -- ---------- --
18-12-261315,500,010,010,00 0,0% ----0,010,015 28-9
18-12-2636,000,030,01-- -- ----0,030,031 9-4
18-12-2646,500,030,01-- -- ----0,030,036 22-5
18-12-26 6,80------ -- ---------- --
18-12-26 7,00--0,01-- -- --------0 --
18-12-26 8,00--0,01-- -- --------0 --
18-12-26 9,00--0,01-- -- --------0 --
18-12-26 10,00--0,01-- -- --------0 --
15-01-27 0,80--3,61-- -- 3,563,60----0 --
15-01-27 1,00--3,41-- -- 3,373,40----0 --
15-01-27 1,50--2,91-- -- --------0 --
15-01-27 2,00--2,41-- -- 2,372,41----0 --
15-01-27 2,40--2,02-- -- --------0 --
15-01-27 2,60--1,82-- -- --------0 --
15-01-27 2,80--1,62-- -- 1,571,61----0 --
15-01-27 3,00--1,42-- -- --------0 --
15-01-27 3,201,231,22-- -- 1,181,221,231,235 4-11
15-01-27 3,400,681,02-- -- ----0,680,682 21-10
15-01-27 3,50--0,92-- -- 0,880,92----0 --
15-01-27 3,60--0,82-- -- --------0 --
15-01-27 3,70--0,73-- -- 0,690,72----0 --
15-01-27 3,80--0,63-- -- --------0 30-10
15-01-27 3,900,280,54-- -- 0,500,530,280,2810 27-10
15-01-27 4,00--0,45-- -- --------2 28-10
15-01-27 4,100,150,37-- -- 0,330,36----10 28-10
15-01-27 4,200,300,29-- -- ----0,300,3010 4-11
15-01-27 4,300,220,22-- -- 0,180,21----10 5-11
15-01-27 4,400,160,15+0,01 +6,7% ----0,160,1625 9-11
15-01-27 4,500,090,11-0,02 -18,2% 0,080,110,110,0974 17:10
15-01-27 4,60--0,07-- -- --------0 --
15-01-27 4,70--0,05-- -- --------0 --
15-01-27 4,80--0,03-- -- 0,010,04----0 --
15-01-27 4,90--0,02-- -- --0,03----0 --
15-01-27 5,00--0,01-- -- --------0 --
15-01-27 5,20------ -- ---------- --
15-01-27 5,60------ -- ---------- --
15-01-27 6,00------ -- ---------- --
15-01-27 6,40------ -- ---------- --
15-01-27 6,80------ -- ---------- --
19-03-27 0,603,623,81-- -- ----3,623,6210 16-9
19-03-27 0,80--3,61-- -- 3,573,61----0 --
19-03-27 1,00--3,41-- -- 3,373,41----0 --
19-03-27 1,50--2,92-- -- --------0 --
19-03-27 2,002,162,42-- -- 2,382,42----0 18-9
19-03-27 2,50--1,93-- -- --------0 --
19-03-27 2,60--1,83-- -- --------0 --
19-03-27 2,80--1,63-- -- --------0 --
19-03-27 3,001,161,44-- -- 1,391,43----0 6-8
19-03-2723,201,101,24-0,01 -0,8% ----1,101,102 16-9
19-03-27 3,400,741,04-- -- ----0,740,7113 16-10
19-03-27 3,600,580,86-- -- ----0,580,54120 27-10
19-03-27 3,800,750,68-- -- 0,630,670,750,75100 5-11
19-03-27 4,000,520,51-- -- --------5 6-11
19-03-271.4314,200,400,35-0,01 -2,9% 0,320,350,400,4011 5-11
19-03-27 4,400,220,220,00 0,0% ----0,220,222 9-11
19-03-27 4,600,150,13-- -- 0,110,140,150,155 5-11
19-03-27 4,800,090,07-- -- ----0,090,093 5-11
19-03-273515,000,040,04-0,01 -25,0% 0,020,05----100 6-11
19-03-27 5,500,020,01-- -- --------100 17-9
19-03-27 6,00--0,01-- -- --------0 --
19-03-27 6,50--0,02-- -- --------0 --
19-03-27 7,00--0,02-- -- --------0 --
19-03-27 8,00--0,01-- -- --------0 --
19-03-27 9,00--0,01-- -- --------0 --
18-06-27 0,60--3,80-- -- 3,773,81----0 --
18-06-27 0,80--3,60-- -- 3,573,62----0 --
18-06-27 1,00--3,42-- -- 3,373,42----0 --
18-06-27 1,502,922,92-- -- ----2,922,921 4-11
18-06-27 2,002,702,43-- -- 2,382,43----0 19-5
18-06-27 2,502,011,94-- -- --------0 10-2
18-06-27 2,60--1,84-- -- 1,791,84----0 --
18-06-27 2,80--1,64-- -- 1,591,64----0 --
18-06-27 3,001,501,44-- -- 1,401,451,501,4913 5-11
18-06-27 3,20--1,25-- -- 1,201,25----0 --
18-06-27 3,400,981,06-- -- --------0 22-6
18-06-27 3,500,880,97-- -- --------0 19-6
18-06-27 3,600,540,88-- -- 0,830,87----0 22-9
18-06-27 3,800,690,70-0,01 -1,4% ----0,690,6970 13:25
18-06-27 4,000,520,54-0,02 -3,7% 0,490,540,520,52505 13:26
18-06-27 4,200,340,40-- -- 0,350,39----1 5-11
18-06-27 4,400,250,27-- -- ----0,250,253 6-11
18-06-27 4,500,210,22-- -- ----0,210,211 6-11
18-06-27 4,600,200,18-- -- 0,160,190,200,1940 5-11
18-06-27 4,800,080,12-- -- --------250 29-10
18-06-27 5,000,050,07-- -- 0,050,08----10 2-11
18-06-27 5,500,030,02-- -- --0,03----0 1-7
18-06-276326,000,020,01-- -- --------5 5-11
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 --
17-09-27 0,60--3,80-- -- --------0 --
17-09-27 0,80--3,61-- -- 3,573,62----0 --
17-09-27 1,00--3,42-- -- --------0 --
17-09-27 1,50--2,92-- -- 2,882,92----0 --
17-09-27 2,00--2,43-- -- --------0 --
17-09-27 2,50--1,94-- -- 1,891,94----0 --
17-09-27 2,60--1,84-- -- --------0 --
17-09-27 2,80--1,64-- -- --------0 --
17-09-27 3,00--1,44-- -- 1,401,45----0 --
17-09-27 3,20--1,25-- -- --------0 --
17-09-27 3,40--1,06-- -- 1,021,06----0 --
17-09-27 3,60--0,88-- -- --------0 --
17-09-27 3,80--0,71-- -- 0,660,71----0 --
17-09-27 4,000,310,56-- -- ----0,310,311 16-10
17-09-27 4,200,380,42-- -- 0,380,420,380,385 6-11
17-09-27 4,400,260,30-0,04 -13,3% --0,55----18 9-11
17-09-27 4,600,200,21-0,01 -4,8% 0,180,220,200,208 9-11
17-09-27 4,800,040,15-- -- --------5 3-11
17-09-27 5,00--0,10-- -- 0,070,11----50 16-10
17-09-27 5,50--0,03-- -- --------0 --
17-09-27 6,00--0,01-- -- --------0 --
17-09-27 7,00------ -- ---------- --
17-09-27 8,00------ -- ---------- --
17-12-27 1,003,103,42-- -- ----3,103,102 27-10
17-12-27 2,002,202,43-- -- 2,382,44----0 23-7
17-12-27 2,502,031,94-- -- 1,881,94----0 29-4
17-12-27 3,001,431,45-- -- ----1,431,433 6-11
17-12-27 3,501,020,98-- -- ----1,021,021 5-11
17-12-272.1584,000,550,58-- -- 0,530,570,550,556 6-11
17-12-27 4,500,270,29-- -- 0,250,310,270,275 6-11
17-12-27 5,000,150,14+0,01 +7,1% --0,500,150,152 12:40
17-12-27 6,000,040,03-- -- 0,010,05----0 31-7
17-12-27 7,00--0,01-- -- --------0 --
17-12-27 8,00--0,02-- -- --------0 --
17-12-27 9,00--0,01-- -- --------0 --
17-12-27 10,00--0,01-- -- --------0 --
16-06-28 1,00--3,42-- -- --------0 --
16-06-28 2,002,362,43-- -- ----2,362,362 2-11
16-06-28 2,501,611,94-- -- 1,891,94----0 28-9
16-06-28 3,001,241,45-- -- ----1,241,243 28-10
16-06-28 3,500,941,00-- -- 0,951,000,940,943 30-10
16-06-28 4,000,660,63-- -- ----0,660,6650 5-11
16-06-28 4,500,390,37-- -- 0,320,37----5 6-11
16-06-28 5,000,100,20-- -- ----0,100,105 20-10
16-06-28 6,00--0,05-- -- 0,030,06----0 --
16-06-28 7,00--0,01-- -- --------0 --
16-06-28 8,00--0,01-- -- --------0 --
16-06-28 10,00------ -- ---------- --
15-12-28 0,50--3,91-- -- 3,863,91----0 --
15-12-28 1,003,053,42-- -- ----3,053,0214 11-7
15-12-28 2,002,432,43-- -- 2,392,442,432,431 4-11
15-12-28 2,502,011,94-- -- ----2,012,0127 5-11
15-12-28 3,001,021,45-- -- --------2 4-11
15-12-28 3,501,001,01-- -- 0,961,011,001,003 4-11
15-12-28 4,000,670,66-- -- 0,610,660,670,666 5-11
15-12-28 4,500,300,40-- -- 0,360,41----10 5-11
15-12-28 5,000,230,24-- -- ----0,230,2340 4-11
15-12-28 6,000,100,09+0,01 +11,1% 0,060,110,100,1010 13:06
15-12-28 7,000,020,03-- -- ----0,020,025 23-6
15-12-28 8,00--0,01-- -- --------0 --
15-12-28 9,00--0,04-- -- --------0 --
15-12-2810010,000,030,03-- -- ----0,030,03100 11-3
15-12-2812515,000,010,04-- -- ----0,010,01100 29-1
21-12-2930,504,233,91-0,02 -0,5% 3,863,914,234,231 19-5
21-12-29 1,003,123,42-0,02 -0,6% 3,373,42----0 5-5
21-12-29 2,002,512,43-- -- ----2,512,513 5-11
21-12-29 2,501,901,94-- -- ----1,901,904 4-11
21-12-29 3,001,111,45-- -- 1,401,47----15 28-10
21-12-29 3,500,831,03-0,20 -19,4% ----0,830,832 17:10
21-12-29 4,000,690,71-- -- 0,650,710,690,676 4-11
21-12-29 4,500,420,47-- -- --------25 4-11
21-12-29 5,000,340,31-- -- ----0,340,3472 5-11
21-12-29 6,000,130,14-- -- ----0,130,1310 24-7
21-12-29 7,000,080,06-- -- ----0,080,0810 9-6
21-12-29 8,000,040,02-- -- --0,05----0 6-6
21-12-29 9,00--0,01-- -- --0,04----0 --
21-12-291610,000,020,01-- -- ----0,020,0210 15-4
21-12-292815,000,030,01+0,02 +200,0% ----0,030,038 14-11
20-12-30 0,504,113,91-- -- 3,853,944,114,111 20-4
20-12-30 1,003,233,42-- -- ----3,233,232 29-10
20-12-30 2,002,422,43-- -- 2,372,462,422,425 4-11
20-12-30 2,501,741,94-- -- ----1,741,742 28-10
20-12-30 3,001,401,45-- -- 1,401,49----15 5-11
20-12-30 3,501,071,04-- -- ----1,071,071 4-11
20-12-30 4,000,550,74-- -- 0,690,76----20 6-11
20-12-30 4,500,550,52-- -- ----0,550,53358 5-11
20-12-301.6245,000,330,37-0,04 -10,8% 0,320,400,400,3311 16:11
20-12-30 6,000,180,19-- -- --0,34----100 5-11
20-12-30 7,000,070,10-- -- 0,070,130,070,07300 13-10
20-12-30 8,000,070,05-- -- ----0,070,0710 17-8
20-12-30 9,00--0,03-- -- 0,010,06----0 --
20-12-30 10,00--0,03-- -- --0,05----25 12-6
20-12-30 15,00--0,04-- -- --------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?