Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,6174,652-0,04 -0,8% 4,6514,5911.629.85817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 443 (247 Calls, 196 Puts)
Totaal open interest bij opening 6.458 (632 Calls, 5.826 Puts)
Call / Put ratio 1,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80------ -- --------0 --
17-04-26 1,00------ -- --------0 --
17-04-26 1,50------ -- --------0 --
17-04-26 2,00------ -- --------0 --
17-04-26 2,20------ -- --------0 --
17-04-26 2,40------ -- --------0 --
17-04-26 2,60------ -- --------0 --
17-04-26 2,80------ -- --------0 --
17-04-26 3,00------ -- --------0 --
17-04-26 3,20------ -- --------0 --
17-04-26 3,30------ -- --------0 --
17-04-26 3,40------ -- --------0 --
17-04-26 3,50------ -- --------0 --
17-04-26 3,60------ -- --------0 --
17-04-26 3,70------ -- --------0 --
17-04-26 3,80------ -- --------0 --
17-04-26 3,90------ -- --------0 --
17-04-26 4,00------ -- --------0 --
17-04-26 4,10------ -- --------0 --
17-04-26 4,20------ -- --------0 --
17-04-26 4,30------ -- --------0 --
17-04-26 4,40------ -- --------0 --
17-04-26 4,500,110,30-0,19 -63,3% 0,030,080,170,1119 17-4
17-04-26 4,60------ -- --------0 --
17-04-26 4,700,060,10-- -- --0,010,060,0615 16-4
17-04-26 4,80------ -- --------0 --
17-04-26814,900,050,01-- -- ----0,050,0343 9-4
17-04-26 5,00------ -- --------0 --
17-04-26 5,10------ -- --------0 --
17-04-26 5,20------ -- --------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--3,65-- -- --------0 --
15-05-26 1,50--3,15-- -- --------0 --
15-05-26 2,00--2,66-- -- --------0 --
15-05-26 2,50--2,16-- -- 2,102,14----0 --
15-05-26 2,80--1,86-- -- --------0 --
15-05-26 3,00--1,66-- -- --------0 --
15-05-26 3,20--1,46-- -- --------0 --
15-05-26 3,40--1,26-- -- --------0 --
15-05-26 3,60--1,06-- -- 1,011,04----0 --
15-05-26 3,80--0,86-- -- --------0 --
15-05-26 3,90--0,76-- -- --------0 --
15-05-26 4,00--0,66-- -- --------0 --
15-05-26 4,10--0,56-- -- --------0 --
15-05-26 4,20--0,46-- -- 0,420,45----0 --
15-05-26 4,30--0,37-- -- --------0 --
15-05-26 4,400,290,29-- -- ----0,290,291 20-4
15-05-26 4,500,130,20-- -- ----0,130,132 17-4
15-05-26 4,600,130,13-- -- 0,090,130,130,123 20-4
15-05-26 4,700,070,08-0,01 -12,5% ----0,070,0713 15:20
15-05-26 4,800,020,05-0,03 -60,0% --0,050,020,021 16:45
15-05-261084,900,010,03-0,02 -66,7% ----0,010,015 20-4
15-05-26125,000,090,01-- -- --0,020,090,094 16-3
15-05-26 5,20--0,01-- -- --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--4,05-- -- --------0 --
19-06-26 0,80--3,86-- -- --------0 --
19-06-26 1,00--3,66-- -- --------0 --
19-06-26 1,50--3,16-- -- --------0 --
19-06-26 2,002,482,66-- -- ----2,482,481 6-2
19-06-26 2,50--2,16-- -- --------0 --
19-06-26 2,60--2,06-- -- --------0 --
19-06-26 2,801,371,86-- -- ----1,371,374 2-2
19-06-26 3,001,551,66-- -- ----1,551,551 17-4
19-06-26 3,200,941,46-0,52 -35,6% 1,411,450,940,941 17-10
19-06-26 3,40--1,27-- -- --------0 --
19-06-26 3,501,201,17-- -- 1,121,161,201,2040 20-3
19-06-26 3,601,261,07-- -- ----1,261,2650 7-4
19-06-26 3,800,870,870,00 0,0% ----0,870,8712 10:17
19-06-26 3,90--0,77-- -- --------0 --
19-06-26 4,000,570,68-- -- ----0,590,576 17-4
19-06-26 4,10--0,58-- -- --------0 --
19-06-26 4,200,470,50-0,03 -6,0% 0,450,480,470,472 09:02
19-06-26 4,300,500,41-- -- 0,360,390,500,5050 1-4
19-06-26 4,400,320,33-- -- ----0,320,329 16-4
19-06-26 4,500,180,25-- -- ----0,240,1798 17-4
19-06-26 4,600,160,18-- -- ----0,160,164 20-4
19-06-26274,700,100,12-0,01 -8,3% ----0,110,1011 20-4
19-06-26 4,800,070,09-0,02 -22,2% ----0,070,0710 16:07
19-06-26 4,900,040,06-0,02 -33,3% ----0,040,041 16:00
19-06-26 5,000,020,04-- -- ----0,020,022 17-4
19-06-26 5,20--0,02-- -- --------0 --
19-06-26 5,40--0,01-- -- --0,02----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--3,66-- -- 3,493,74----0 --
17-07-26 1,50--3,16-- -- --------0 --
17-07-26 2,00--2,66-- -- --------0 --
17-07-26 2,50--2,17-- -- --------0 --
17-07-26 3,00--1,67-- -- 1,621,66----0 --
17-07-26 3,20--1,47-- -- --------0 --
17-07-26 3,40--1,28-- -- --------0 --
17-07-26 3,60--1,08-- -- --------0 --
17-07-26 3,80--0,89-- -- 0,840,87----0 --
17-07-26 3,90--0,79-- -- --------0 --
17-07-26 4,00--0,70-- -- --------0 --
17-07-26 4,10--0,61-- -- --------0 --
17-07-26 4,20--0,52-- -- 0,470,51----0 --
17-07-26 4,30--0,44-- -- --------0 --
17-07-26 4,40--0,35-- -- --------0 --
17-07-26 4,50--0,28-- -- --------0 --
17-07-26 4,600,180,22-0,04 -18,2% 0,180,210,180,181 17:03
17-07-26 4,70--0,16-- -- --------0 --
17-07-26 4,800,110,12-0,01 -8,3% ----0,110,112 17:05
17-07-26 4,90--0,09-- -- --------0 --
17-07-26 5,00--0,06-- -- 0,030,07----0 --
17-07-26 5,20--0,03-- -- --------0 --
17-07-26 5,60------ -- --------0 --
17-07-26 6,00------ -- ---------- --
17-07-26 6,40------ -- ---------- --
17-07-26 6,80------ -- ---------- --
17-07-26 7,20------ -- ---------- --
18-09-26 0,60--4,06-- -- --------0 --
18-09-26 0,80--3,86-- -- --------0 --
18-09-26 1,00--3,66-- -- --------0 --
18-09-26 1,50--3,17-- -- 3,113,15----0 --
18-09-26 2,00--2,67-- -- --------0 --
18-09-26 2,501,712,17-- -- ----1,711,711 2-2
18-09-26 2,60--2,07-- -- --------0 --
18-09-26 2,801,301,88-0,04 -2,1% ----1,301,301 30-1
18-09-26 3,001,061,68-- -- ----1,061,063 29-1
18-09-26 3,201,251,48-- -- 1,421,471,251,252 4-2
18-09-26 3,401,331,28-- -- ----1,331,3310 3-3
18-09-26 3,601,141,09-- -- ----1,141,1453 3-3
18-09-26 3,801,020,89-- -- ----1,021,021 30-3
18-09-26 4,000,680,71-- -- 0,660,690,730,68147 17-4
18-09-26 4,200,540,54-- -- ----0,540,549 16-4
18-09-26 4,400,340,37-0,03 -8,1% ----0,370,344 16:38
18-09-26 4,600,240,240,00 0,0% ----0,240,241 13:56
18-09-26 4,800,150,15-- -- 0,120,150,150,1533 20-4
18-09-26 5,000,090,09-- -- ----0,090,0910 14-4
18-09-26 5,500,050,02-- -- ----0,050,053 27-2
18-09-26 6,00--0,03-- -- --------0 --
18-09-26 6,50--0,02-- -- --------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--4,06-- -- --------0 --
18-12-26 0,80--3,86-- -- --------0 --
18-12-26 1,003,503,66-- -- ----3,503,505 9-2
18-12-26 1,50--3,16-- -- 3,113,16----0 --
18-12-26 2,002,132,67-0,54 -20,2% ----2,132,114 4-9
18-12-26 2,502,002,17-- -- 2,122,152,002,005 9-2
18-12-26 2,60--2,07-- -- --------0 --
18-12-26 2,80--1,88-- -- --------0 --
18-12-26 3,001,811,68-- -- ----1,811,796 18-3
18-12-26 3,201,591,49-- -- ----1,591,5911 9-3
18-12-26 3,400,801,29-- -- ----0,800,801 2-2
18-12-26 3,501,231,20-- -- ----1,231,231 17-4
18-12-26 3,601,041,10-- -- 1,041,081,041,0010 12-2
18-12-26 3,800,940,92-- -- ----0,940,945 26-2
18-12-26 4,000,730,74-0,01 -1,4% ----0,730,731 12:40
18-12-26 4,200,550,57-- -- ----0,550,558 20-4
18-12-26 4,400,420,43-0,01 -2,3% ----0,420,423 12:22
18-12-26 4,500,340,36-- -- ----0,340,345 20-4
18-12-26 4,600,280,30-- -- 0,260,300,280,284 20-4
18-12-26 4,800,190,20-- -- ----0,190,183 20-4
18-12-26 5,000,130,14-0,01 -7,1% --0,210,130,13120 09:27
18-12-26 5,500,060,05-- -- 0,030,060,060,06100 15-4
18-12-26 6,000,030,01-- -- ----0,030,031 9-4
18-12-2666,500,010,01-- -- ----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--3,86-- -- --------0 --
19-03-27 1,00--3,66-- -- --------0 --
19-03-27 1,50--3,16-- -- 3,113,16----0 --
19-03-27 2,00--2,67-- -- --------0 --
19-03-27 2,50--2,17-- -- --------0 --
19-03-27 3,00--1,68-- -- --------0 --
19-03-27 3,40--1,30-- -- --------0 --
19-03-27 3,60--1,12-- -- 1,061,11----0 --
19-03-27 3,80--0,95-- -- --------0 --
19-03-27 4,000,740,78-- -- ----0,740,742 20-4
19-03-27 4,20--0,62-- -- --------0 --
19-03-27 4,40--0,48-- -- 0,440,48----0 --
19-03-27 4,600,330,36-- -- ----0,370,336 17-4
19-03-27 4,800,250,26-- -- ----0,250,251 20-4
19-03-27 5,000,220,19-- -- ----0,220,222 14-4
19-03-27 5,500,080,08-- -- 0,050,090,080,0820 20-4
19-03-27 6,00--0,04-- -- --------0 --
19-03-27 6,50--0,02-- -- --------0 --
19-03-27 7,00--0,01-- -- --------0 --
19-03-27 8,00------ -- --------0 --
19-03-27 9,00------ -- ---------- --
18-06-27 1,00--3,66-- -- --------0 --
18-06-27 2,002,592,67-- -- ----2,592,591 11-2
18-06-27 2,502,012,17-- -- 2,122,162,012,011 10-2
18-06-27 3,001,581,69-- -- ----1,651,5811 17-4
18-06-27 3,501,101,22-- -- ----1,101,101 17-4
18-06-27 4,000,810,80-- -- ----0,810,811 17-4
18-06-27 4,500,410,45-- -- 0,410,450,410,411 17-4
18-06-27 5,000,210,22-- -- ----0,210,212 20-4
18-06-27 6,000,050,050,00 0,0% ----0,050,052 09:37
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 1,002,893,66-- -- ----2,892,8945 7-4
17-12-27 2,002,712,67-- -- ----2,712,7150 16-4
17-12-27 2,502,402,17-- -- ----2,402,405 16-3
17-12-27 3,001,671,69-- -- 1,631,681,671,6680 20-4
17-12-27 3,501,141,24-- -- ----1,191,1414 17-4
17-12-27 4,000,760,83-- -- ----0,820,7371 17-4
17-12-27 4,500,480,49-- -- ----0,480,4840 20-4
17-12-27 5,000,270,270,00 0,0% ----0,270,2750 14:10
17-12-27 6,000,080,080,00 0,0% ----0,080,083 16:43
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--4,16-- -- --------0 --
15-12-28 1,003,053,66-0,61 -16,7% 3,603,663,053,0214 11-7
15-12-28 2,002,712,67-- -- ----2,712,7150 16-4
15-12-28 2,502,152,18-- -- 2,112,172,152,151 12-2
15-12-28 3,001,671,70-- -- ----1,671,6752 20-4
15-12-28 3,501,221,25-- -- ----1,231,224 16-4
15-12-28 4,000,850,87-0,02 -2,3% ----0,850,8510 15:20
15-12-28 4,500,560,57-- -- ----0,560,561 16-4
15-12-28 5,000,320,36-- -- 0,320,370,320,3225 17-4
15-12-28 6,000,140,15-- -- ----0,140,141 17-4
15-12-28 7,000,080,06-- -- 0,030,080,080,082 14-4
15-12-28 8,00--0,03-- -- --0,05----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 0,503,304,16-- -- ----3,303,301 13-1
21-12-29 1,003,123,66-0,54 -14,8% ----3,123,121 5-5
21-12-29 2,002,782,67-- -- 2,602,682,782,781 27-2
21-12-29 2,502,192,18-- -- 2,112,162,202,195 16-4
21-12-29 3,001,591,70-- -- ----1,591,593 17-4
21-12-29 3,501,231,26-- -- ----1,231,234 20-4
21-12-29 4,000,800,89-- -- ----0,800,8025 17-4
21-12-29 4,500,520,61-- -- ----0,520,522 17-4
21-12-29 5,000,430,42-- -- 0,380,440,430,4310 17-4
21-12-29 6,000,200,21-0,01 -4,8% ----0,200,2010 13:03
21-12-292357,000,130,11-0,01 -9,1% 0,070,120,130,1310 6-3
21-12-29 8,000,040,06-0,02 -33,3% ----0,040,0450 6-6
21-12-29 9,00--0,03-- -- --------0 --
21-12-29 10,000,020,02-- -- ----0,020,0210 15-4
21-12-292815,000,030,01+0,02 +200,0% ----0,030,038 14-11
20-12-30 0,504,114,16-- -- ----4,114,111 20-4
20-12-30 1,003,763,66-- -- 3,583,683,763,764 13-3
20-12-30 2,002,682,67-- -- ----2,682,681 17-4
20-12-30 2,502,152,19-- -- ----2,152,155 12-2
20-12-30 3,001,721,72-- -- ----1,721,721 26-2
20-12-30 3,501,231,28-- -- 1,191,281,231,234 20-4
20-12-30 4,000,850,92-- -- ----0,900,859 17-4
20-12-30 4,500,680,66-- -- ----0,680,681 25-3
20-12-30 5,000,450,46-0,01 -2,2% 0,420,460,450,451 14:27
20-12-30 6,000,260,25-- -- 0,210,250,260,2610 17-4
20-12-30 7,000,150,14-- -- ----0,150,158 17-4
20-12-30 8,00--0,08-- -- --------0 --
20-12-30 9,00--0,05-- -- --------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?