Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,6554,638+0,02 +0,4% 4,6774,647886.69012:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 1.676 (1.505 Calls, 171 Puts)
Totaal open interest bij opening 109.017 (42.073 Calls, 66.944 Puts)
Call / Put ratio 8,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 0,80--3,85-- -- 3,823,86----0 --
20-02-26 1,00--3,65-- -- 3,623,66----0 --
20-02-26 1,50--3,15-- -- 3,123,16----0 --
20-02-26 2,00--2,65-- -- 2,622,66----0 --
20-02-26 2,20--2,45-- -- 2,422,46----0 --
20-02-26 2,40--2,25-- -- 2,222,26----0 --
20-02-26 2,60--2,05-- -- 2,022,06----0 --
20-02-26 2,80--1,85-- -- 1,821,86----0 --
20-02-26303,001,091,65-- -- 1,621,661,091,0930 29-1
20-02-26 3,10--1,55-- -- 1,521,56----0 --
20-02-26 3,20--1,45-0,01 -0,7% 1,421,46----0 --
20-02-26 3,30--1,35-- -- 1,321,36----0 --
20-02-2613,400,581,25-- -- 1,221,260,580,581 27-1
20-02-2663,500,451,15-- -- 1,121,160,450,373 28-1
20-02-2613,600,411,05-- -- 1,021,060,410,411 29-1
20-02-26303,700,950,95-- -- 0,920,960,950,951 19-2
20-02-262373,800,910,85-- -- 0,820,860,910,918 17-2
20-02-261503,900,740,75-- -- 0,720,760,740,741 16-2
20-02-262424,000,650,650,00 0,0% 0,620,660,660,6441 20-2
20-02-262264,100,540,55-0,01 -1,8% 0,520,560,550,5430 20-2
20-02-26424,200,480,45-- -- 0,420,460,480,4811 17-2
20-02-26434,300,340,35-0,01 -2,9% 0,320,360,340,3410 20-2
20-02-2627.5674,400,230,25-0,01 -4,0% 0,220,260,230,231 20-2
20-02-261.2754,500,130,15-- -- 0,120,160,140,1323 12-2
20-02-2694,600,040,05-0,01 -20,0% 0,020,060,050,043 20-2
20-02-262534,700,050,02-- -- ----0,050,053 13-2
20-02-26 4,80--0,01-- -- --------0 --
20-02-26 4,90------ -- ---------- --
20-02-26 5,00------ -- ---------- --
20-02-26 5,10------ -- ---------- --
20-02-26 5,20------ -- ---------- --
20-02-26 5,40------ -- ---------- --
20-02-26 5,60------ -- ---------- --
20-02-26 6,00------ -- ---------- --
20-02-26 6,40------ -- ---------- --
20-02-26 6,80------ -- ---------- --
20-03-26 0,20--4,45-- -- 4,424,46----0 --
20-03-26 0,40--4,25-- -- 4,224,26----0 --
20-03-26 0,60--4,05-- -- 4,024,06----0 --
20-03-26 0,80--3,85-- -- 3,823,86----0 --
20-03-26 1,00--3,65-- -- 3,633,66----0 --
20-03-26 1,50--3,15-- -- 3,133,16----0 --
20-03-26 2,00--2,65-- -- 2,632,66----0 --
20-03-26 2,20--2,45-- -- 2,432,46----0 --
20-03-26 2,40--2,25-- -- 2,232,26----0 --
20-03-26 2,501,502,15-0,65 -30,2% 2,132,16----0 23-7
20-03-26 2,601,392,05-0,66 -32,2% 2,032,061,391,392 29-12
20-03-26 2,801,151,85-0,70 -37,8% 1,831,861,171,152 4-11
20-03-26 3,000,821,65-- -- 1,631,660,820,821 13-1
20-03-26 3,201,301,45-- -- ----1,301,306 9-2
20-03-26 3,30--1,35-- -- 1,331,36----0 --
20-03-26 3,400,821,25-- -- 1,231,270,820,821 3-2
20-03-26 3,50--1,15-- -- --------0 --
20-03-26183,600,731,05-- -- 1,031,060,730,732 4-2
20-03-26 3,70--0,95-- -- 0,930,97----0 --
20-03-26 3,800,550,85-- -- 0,830,860,550,544 4-2
20-03-26 3,900,700,75-- -- ----0,700,7010 19-2
20-03-261.4214,000,600,65-- -- 0,630,670,600,60112 19-2
20-03-26914,100,540,56-0,02 -3,6% 0,540,570,560,5422 20-2
20-03-26 4,200,480,46-- -- 0,440,470,480,485 18-2
20-03-26 4,300,390,38-- -- 0,340,380,390,393 19-2
20-03-26 4,400,290,28-- -- 0,260,280,290,292 16-2
20-03-26 4,500,200,200,00 0,0% 0,170,210,200,205 20-2
20-03-26 4,600,110,12-0,01 -8,3% ----0,110,112 20-2
20-03-26 4,700,080,07+0,01 +14,3% ----0,080,0850 20-2
20-03-26 4,800,050,04-- -- 0,020,060,050,0352 19-2
20-03-26 4,900,030,02-- -- 0,010,040,030,0135 19-2
20-03-26 5,00--0,02-- -- --0,03----0 --
20-03-26 5,20--0,01-- -- --------0 --
20-03-26 5,40------ -- ---------- --
20-03-26 5,60--0,02-- -- --------0 --
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--3,85-- -- 3,833,87----0 --
17-04-26 1,00--3,65-- -- --------0 --
17-04-26 1,50--3,15-- -- 3,133,17----0 --
17-04-26 2,00--2,65-- -- 2,632,67----0 --
17-04-26 2,20--2,45-- -- 2,432,47----0 --
17-04-26 2,40--2,25-- -- 2,232,28----0 --
17-04-26 2,60--2,05-- -- 2,032,07----0 --
17-04-26 2,80--1,86-- -- 1,831,87----0 --
17-04-26 3,001,561,66-- -- 1,631,681,561,561 11-2
17-04-26 3,20--1,46-- -- 1,431,48----0 --
17-04-26 3,30--1,36-- -- 1,331,38----0 --
17-04-26 3,40--1,26-- -- 1,231,28----0 --
17-04-26 3,500,391,16-- -- 1,131,180,390,3950 21-1
17-04-26 3,60--1,06-- -- 1,031,08----0 --
17-04-26 3,700,230,96-- -- 0,940,980,230,2350 21-1
17-04-26 3,800,260,86-- -- 0,840,880,260,261 29-1
17-04-26 3,900,610,77-- -- 0,740,770,610,61100 9-2
17-04-26 4,000,520,67-- -- 0,640,680,520,523 9-2
17-04-26 4,100,590,58-- -- 0,550,590,590,5950 17-2
17-04-26 4,200,500,49-- -- 0,450,500,500,5035 11-2
17-04-26 4,300,300,39-- -- 0,370,410,300,302 11-2
17-04-26 4,400,300,31-- -- 0,280,320,300,306 19-2
17-04-26 4,500,220,23-0,01 -4,3% 0,210,250,220,225 20-2
17-04-26324,600,190,16-- -- 0,140,180,190,182 12-2
17-04-26 4,700,130,11-- -- ----0,130,135 18-2
17-04-26 4,800,070,070,00 0,0% 0,060,090,070,0710 20-2
17-04-26 4,900,040,05-- -- 0,030,060,040,045 11-2
17-04-26 5,000,020,03-- -- ----0,020,025 9-2
17-04-26 5,20--0,01-- -- --0,03----0 --
17-04-26 5,40--0,01-- -- --------0 --
17-04-26 5,60--0,01-- -- --------0 --
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------ -- ---------- --
15-05-26 1,00------ -- ---------- --
15-05-26 1,50------ -- ---------- --
15-05-26 2,00------ -- ---------- --
15-05-26 2,50------ -- ---------- --
15-05-26 3,00------ -- ---------- --
15-05-26 3,20------ -- ---------- --
15-05-26 3,40------ -- ---------- --
15-05-26 3,60------ -- ---------- --
15-05-26 3,80------ -- ---------- --
15-05-26 4,00------ -- ---------- --
15-05-26 4,10------ -- ---------- --
15-05-26 4,20------ -- ---------- --
15-05-26 4,30------ -- ---------- --
15-05-26 4,40------ -- ---------- --
15-05-26 4,50------ -- ---------- --
15-05-26 4,60------ -- ---------- --
15-05-26 4,70------ -- ---------- --
15-05-26 4,80------ -- ---------- --
15-05-26 4,90------ -- ---------- --
15-05-26 5,00------ -- ---------- --
15-05-26 5,20------ -- ---------- --
15-05-26 5,40------ -- ---------- --
15-05-26 5,60------ -- ---------- --
15-05-26 6,00------ -- ---------- --
15-05-26 6,40------ -- ---------- --
15-05-26 6,80------ -- ---------- --
15-05-26 7,20------ -- ---------- --
19-06-26 0,60--4,05-- -- 4,034,07----0 --
19-06-26 0,80--3,85-- -- 3,833,87----0 --
19-06-26 1,00--3,65-- -- 3,633,67----0 --
19-06-26 1,50--3,15-- -- 3,133,17----0 --
19-06-26 2,002,482,65-- -- 2,632,672,482,481 6-2
19-06-26 2,50--2,15-- -- 2,132,17----0 --
19-06-26 2,60--2,05-- -- 2,032,07----0 --
19-06-26 2,801,371,86-- -- 1,831,871,371,374 2-2
19-06-2683,001,191,66-- -- 1,631,681,191,192 3-2
19-06-26 3,200,941,46-0,52 -35,6% 1,431,480,940,941 17-10
19-06-26 3,40--1,26-- -- 1,241,28----0 --
19-06-26 3,501,181,16-- -- 1,141,181,181,185 18-2
19-06-26653,601,091,06-- -- 1,041,081,091,091 13-2
19-06-26 3,800,940,87-- -- 0,840,880,940,9410 17-2
19-06-26 4,000,670,68-- -- --0,720,670,674 16-2
19-06-26 4,200,490,50-0,01 -2,0% ----0,490,4910 20-2
19-06-266914,400,320,33-0,01 -3,0% ----0,320,3210 20-2
19-06-26 4,500,250,25-- -- 0,230,260,260,25105 19-2
19-06-26 4,600,190,190,00 0,0% 0,180,200,190,1965 20-2
19-06-26944,800,100,100,00 0,0% 0,090,110,100,1010 20-2
19-06-26 5,000,070,06-- -- --0,070,070,072 16-2
19-06-26 5,50--0,01-- -- --------0 --
19-06-26 6,00--0,02-- -- --------0 --
19-06-26 7,00------ -- --------0 --
19-06-26 8,00--0,01-- -- --------0 --
19-06-26 9,00------ -- ---------- --
18-09-26 0,60--4,05-- -- 4,034,06----0 --
18-09-26 0,80--3,85-- -- 3,833,87----0 --
18-09-26 1,00--3,65-- -- 3,633,67----0 --
18-09-26 1,50--3,16-- -- --------0 --
18-09-26 2,00--2,66-- -- 2,632,67----0 --
18-09-26 2,501,712,16-- -- 2,132,171,711,711 2-2
18-09-26 2,60--2,06-- -- 2,032,08----0 --
18-09-26 2,801,301,86-- -- 1,831,881,301,301 30-1
18-09-26183,001,061,66-- -- 1,631,671,061,063 29-1
18-09-26 3,201,251,47-- -- 1,441,481,251,252 4-2
18-09-26 3,401,021,27-- -- 1,241,281,020,957 4-2
18-09-26 3,600,341,07-- -- 1,041,080,340,3420 19-1
18-09-26 3,800,850,88-- -- 0,850,890,850,853 13-2
18-09-26 4,000,590,69-- -- ----0,590,5940 11-2
18-09-26 4,200,490,51-0,02 -3,9% 0,480,520,490,495 20-2
18-09-26 4,400,330,35-- -- 0,320,370,330,332 19-2
18-09-26 4,600,260,23-- -- 0,200,240,260,263 17-2
18-09-26 4,800,160,14-- -- ----0,160,162 16-2
18-09-26 5,000,110,10-- -- 0,070,110,110,112 16-2
18-09-26 5,50--0,03-- -- 0,010,05----0 --
18-09-26 6,00--0,01-- -- --------0 --
18-09-26 7,00--0,03-- -- --------0 --
18-09-26 8,00--0,02-- -- --------0 --
18-09-26 9,00------ -- ---------- --
18-12-26 0,60--4,05-- -- --------0 --
18-12-26 0,80--3,85-- -- 3,833,87----0 --
18-12-26 1,003,503,65-- -- 3,633,663,503,505 9-2
18-12-26 1,50--3,15-- -- 3,133,17----0 --
18-12-26 2,002,132,65-0,52 -19,6% 2,632,672,132,114 4-9
18-12-26 2,502,002,16-- -- ----2,002,005 9-2
18-12-26 2,60--2,06-- -- 2,032,08----0 --
18-12-26 2,80--1,86-- -- 1,831,88----0 --
18-12-26 3,001,671,66-- -- 1,631,681,671,677 18-2
18-12-26 3,20--1,47-- -- 1,441,48----0 --
18-12-26 3,400,801,27-- -- 1,241,290,800,801 2-2
18-12-26 3,501,181,17-- -- 1,141,181,181,18100 19-2
18-12-26 3,601,041,07-- -- 1,041,091,041,0010 12-2
18-12-26 3,800,910,89-- -- 0,850,900,910,911 19-2
18-12-263.3284,000,700,70-- -- 0,600,710,700,702 18-2
18-12-26 4,200,570,53-- -- 0,500,550,570,571 17-2
18-12-26 4,400,390,39-- -- 0,360,410,390,3364 11-2
18-12-26 4,500,350,33-- -- ----0,350,3260 16-2
18-12-26 4,600,260,28-- -- --0,320,260,2597 12-2
18-12-26 4,800,200,20-- -- --0,220,200,1911 19-2
18-12-26 5,000,140,14-- -- 0,120,150,140,1415 19-2
18-12-26 5,500,070,06-- -- 0,040,080,070,075 16-2
18-12-26 6,000,010,02-- -- --0,040,010,012 12-2
18-12-26 7,00--0,01-- -- --------0 --
18-12-26 8,00--0,01-- -- --------0 --
18-12-26 9,00------ -- ---------- --
18-12-26 10,00--0,01-- -- --------0 --
18-06-27 1,00--3,65-- -- --------0 --
18-06-27 2,002,592,65-- -- 2,632,672,592,591 11-2
18-06-27 2,502,012,16-- -- 2,132,182,012,011 10-2
18-06-27 3,001,701,67-- -- 1,631,681,701,701 19-2
18-06-27 3,501,171,17-- -- 1,141,191,171,1345 19-2
18-06-27 4,000,730,73-- -- 0,700,760,730,7310 19-2
18-06-27 4,500,400,41-- -- 0,380,430,400,40102 13-2
18-06-27 5,000,230,21-- -- ----0,230,2320 17-2
18-06-27 6,000,050,05-- -- 0,030,060,050,0520 17-2
18-06-27 7,00--0,01-- -- --------0 --
18-06-27108,000,010,02-- -- ----0,010,0110 14-1
18-06-27 10,00--0,01-- -- --------0 --
17-12-27 1,002,893,68-0,79 -21,5% 3,633,672,892,8945 7-4
17-12-27 2,002,692,67-- -- 2,632,672,692,6935 13-2
17-12-27 2,502,102,16-- -- 2,132,182,102,0830 11-2
17-12-27 3,001,691,66-- -- 1,631,681,691,6930 19-2
17-12-27 3,501,181,19-- -- 1,141,201,181,182 12-2
17-12-27 4,000,750,76-- -- ----0,750,7510 19-2
17-12-274564,500,450,45-- -- 0,420,470,460,4510 18-2
17-12-27 5,000,260,25+0,01 +4,0% 0,230,280,260,264 20-2
17-12-27 6,000,080,08-- -- 0,060,100,080,0830 17-2
17-12-27 7,00--0,03-- -- --------0 --
17-12-27 8,00--0,01-- -- --------0 --
17-12-27 10,00--0,01-- -- --------0 --
15-12-28 0,50--4,15-- -- 4,134,17----0 --
15-12-28 1,003,053,66-0,61 -16,7% 3,633,673,053,0214 11-7
15-12-28532,002,682,66-- -- 2,632,682,682,6810 17-2
15-12-28 2,502,152,16-- -- 2,132,182,152,151 12-2
15-12-28 3,001,681,66+0,02 +1,2% 1,631,681,681,688 20-2
15-12-28 3,501,211,19-- -- 1,151,201,211,1511 19-2
15-12-28 4,000,810,80-- -- 0,760,820,810,814 18-2
15-12-28 4,500,520,51+0,01 +2,0% --0,550,520,52200 20-2
15-12-28 5,000,330,33-- -- 0,300,360,330,338 16-2
15-12-285.5516,000,060,13-- -- 0,120,170,060,0650 2-2
15-12-28 7,00--0,06-- -- --------0 --
15-12-28 8,00--0,03-- -- --0,06----0 --
15-12-28 10,00--0,01-- -- --------0 --
15-12-2812515,000,010,01-- -- ----0,010,01100 29-1
21-12-29 0,503,304,15-- -- 4,134,173,303,301 13-1
21-12-29 1,003,123,65-0,53 -14,5% 3,633,673,123,121 5-5
21-12-29 2,002,012,66-- -- 2,632,682,012,011 29-1
21-12-29 2,502,192,16-- -- 2,132,182,192,192 17-2
21-12-29 3,001,651,67-- -- 1,631,701,651,652 12-2
21-12-29 3,501,181,20-- -- 1,161,211,181,182 12-2
21-12-29 4,000,870,83-- -- 0,790,850,870,834 17-2
21-12-29 4,500,520,56-- -- 0,530,590,520,5040 11-2
21-12-29 5,000,390,38-- -- ----0,390,392 19-2
21-12-29 6,000,070,19-0,12 -63,2% 0,160,220,070,071 22-12
21-12-29 7,000,070,09-- -- 0,070,120,070,0620 4-2
21-12-29 8,000,040,05-0,01 -20,0% 0,020,080,040,0450 6-6
21-12-29 10,000,040,01+0,03 +300,0% --0,040,040,041 27-10
21-12-29 15,000,03---- -- ----0,030,038 14-11
20-12-30 0,50--4,15-- -- 4,134,17----0 --
20-12-30 1,00--3,65-- -- --------0 --
20-12-30 2,00--2,66-- -- 2,632,68----0 --
20-12-30 2,502,152,16-- -- 2,132,182,152,155 12-2
20-12-30 3,001,481,67-- -- 1,631,701,481,481 6-2
20-12-30 3,501,221,19-- -- 1,171,251,221,1712 12-2
20-12-30 4,000,880,83+0,05 +6,0% 0,820,900,880,888 20-2
20-12-30 4,500,560,58-- -- 0,570,620,560,5618 12-2
20-12-30 5,000,430,41-- -- 0,400,440,430,433 17-2
20-12-30 6,000,240,21+0,03 +14,3% --0,450,240,231.000 20-2
20-12-30 7,000,130,10+0,03 +30,0% 0,110,170,130,136 20-2
20-12-30 8,00--0,07-- -- 0,050,12----0 --
20-12-30 10,00--0,03-- -- --0,06----0 --
20-12-30 15,00------ -- --------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?