Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,8114,811-- -- 4,8114,73910.292.61817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 10.639 (140 Calls, 10.499 Puts)
Totaal open interest bij opening 20.509 (4.555 Calls, 15.954 Puts)
Call / Put ratio 0,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 0,80--3,92-- -- --------0 --
17-04-26 1,00--3,72-- -- 3,773,82----0 --
17-04-26 1,50--3,22-- -- 3,273,32----0 --
17-04-26 2,00--2,72-- -- --------0 --
17-04-26 2,20--2,53-- -- 2,582,63----0 --
17-04-26 2,40--2,33-- -- 2,382,42----0 --
17-04-26 2,60--2,14-- -- 2,182,23----0 --
17-04-26 2,80--1,93-- -- 1,982,03----0 --
17-04-26 3,001,561,73-- -- 1,781,831,561,561 11-2
17-04-26 3,20--1,53-- -- 1,581,63----0 --
17-04-26 3,30--1,43-- -- 1,481,53----0 --
17-04-26 3,40--1,33-- -- 1,381,43----0 --
17-04-26 3,500,391,23-- -- 1,281,330,390,3950 21-1
17-04-26 3,60--1,13-- -- 1,181,23----0 --
17-04-26 3,700,231,03-- -- 1,081,130,230,2350 21-1
17-04-26 3,800,260,93-- -- ----0,260,261 29-1
17-04-262543,900,610,83+0,09 +10,8% 0,880,930,610,61100 9-2
17-04-26 4,000,730,74-- -- ----0,730,732 24-3
17-04-26 4,100,760,63-- -- ----0,810,7632 16-3
17-04-26 4,200,550,54-- -- 0,580,630,550,559 20-3
17-04-261504,300,430,44+0,08 +18,2% 0,490,530,430,431 20-3
17-04-26 4,400,330,35-- -- 0,390,430,330,337 24-3
17-04-26 4,500,220,26-- -- 0,300,340,220,225 23-3
17-04-26 4,600,150,17-- -- 0,210,250,150,151 23-3
17-04-26 4,700,160,11+0,05 +45,5% ----0,160,165 16:37
17-04-26 4,800,070,06+0,01 +16,7% 0,070,110,070,071 12:28
17-04-26 4,900,040,04-- -- 0,030,070,040,048 23-3
17-04-26 5,000,070,02-- -- 0,010,050,070,072 16-3
17-04-26 5,20--0,01-- -- --0,02----0 --
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--3,72-- -- --------0 --
15-05-26 1,50--3,22-- -- 3,283,32----0 --
15-05-26 2,00--2,72-- -- 2,782,82----0 --
15-05-26 2,50--2,23-- -- 2,282,32----0 --
15-05-26 3,00--1,73-- -- 1,781,82----0 --
15-05-26 3,20--1,53-- -- 1,581,62----0 --
15-05-26 3,40--1,33-- -- 1,381,42----0 --
15-05-26 3,60--1,13-- -- 1,181,22----0 --
15-05-26 3,80--0,93-- -- --------0 --
15-05-26 4,00--0,73-- -- 0,780,82----0 --
15-05-26 4,10--0,63-- -- 0,690,72----0 --
15-05-26 4,20--0,54-- -- --------0 --
15-05-26 4,30--0,44-- -- 0,490,53----0 --
15-05-26 4,400,420,35-- -- ----0,420,4230 19-3
15-05-26 4,500,300,26-- -- 0,310,340,300,301 18-3
15-05-26 4,600,320,19-- -- 0,220,260,320,321 16-3
15-05-26 4,700,150,12-- -- 0,150,180,150,155 20-3
15-05-26 4,800,110,08+0,03 +37,5% 0,090,130,110,111 15:06
15-05-26 4,900,060,05-- -- 0,050,090,060,062 23-3
15-05-26 5,000,090,03-- -- ----0,090,094 16-3
15-05-26 5,20--0,01-- -- --0,03----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--4,12-- -- 4,174,22----0 --
19-06-26 0,80--3,92-- -- 3,984,02----0 --
19-06-26 1,00--3,72-- -- 3,783,82----0 --
19-06-26 1,50--3,22-- -- 3,283,32----0 --
19-06-26 2,002,482,73-- -- 2,782,822,482,481 6-2
19-06-26 2,50--2,23-- -- 2,282,32----0 --
19-06-26 2,60--2,13-- -- 2,182,22----0 --
19-06-26 2,801,371,93-- -- 1,982,021,371,374 2-2
19-06-26 3,001,741,73-- -- 1,781,821,741,743 9-3
19-06-26 3,200,941,53-0,59 -38,6% 1,581,620,940,941 17-10
19-06-26 3,40--1,33-- -- --------0 --
19-06-26643,501,201,24+0,08 +6,5% 1,281,321,201,2040 20-3
19-06-26 3,601,091,13-- -- 1,181,221,091,091 13-2
19-06-26 3,800,950,93+0,02 +2,2% 0,981,020,950,953 11:50
19-06-26 4,000,800,74+0,06 +8,1% 0,790,820,800,801 13:01
19-06-26 4,10--0,63-- -- 0,690,72----0 --
19-06-26 4,200,580,54+0,04 +7,4% 0,590,620,590,584 10:48
19-06-26 4,30--0,45-- -- --------0 --
19-06-266944,400,520,36+0,08 +22,2% 0,410,440,520,523 16-3
19-06-26 4,500,280,28-- -- 0,320,350,280,2742 26-3
19-06-26 4,600,260,20+0,06 +30,0% ----0,260,261 15:30
19-06-26 4,700,150,15-- -- ----0,150,151 24-3
19-06-26 4,800,090,11-- -- ----0,090,098 23-3
19-06-26 4,90--0,08-- -- 0,090,12----0 --
19-06-26 5,000,070,06-- -- ----0,070,07232 20-3
19-06-26 5,20--0,03-- -- --------0 --
19-06-26 5,40--0,01-- -- --0,03----0 --
19-06-26 5,50--0,01-- -- --0,03----0 --
19-06-26 5,60------ -- --------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--4,12-- -- --------0 --
18-09-26 0,80--3,92-- -- 3,984,02----0 --
18-09-26 1,00--3,72-- -- 3,783,82----0 --
18-09-26 1,50--3,22-- -- 3,283,32----0 --
18-09-26 2,00--2,73-- -- 2,782,82----0 --
18-09-26 2,501,712,23-- -- ----1,711,711 2-2
18-09-26 2,60--2,13-- -- --------0 --
18-09-26 2,801,301,93-- -- 1,982,021,301,301 30-1
18-09-26 3,001,061,73-- -- ----1,061,063 29-1
18-09-2623,201,251,53+0,08 +5,2% 1,581,621,251,252 4-2
18-09-26 3,401,331,33-- -- ----1,331,3310 3-3
18-09-26 3,601,141,13-- -- ----1,141,1453 3-3
18-09-26 3,801,020,93+0,09 +9,7% ----1,021,021 17:15
18-09-26 4,000,730,74-- -- ----0,730,7311 6-3
18-09-26 4,200,510,55-- -- 0,600,640,600,5135 23-3
18-09-26 4,400,430,39+0,04 +10,3% ----0,430,431 10:52
18-09-26 4,600,260,25+0,01 +4,0% 0,290,330,260,2684 27-3
18-09-26 4,800,200,16+0,04 +25,0% 0,190,220,200,205 15:30
18-09-26 5,000,160,10-- -- 0,110,150,160,168 16-3
18-09-26 5,500,050,03-- -- 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--4,12-- -- 4,174,23----0 --
18-12-26 0,80--3,92-- -- 3,974,03----0 --
18-12-26 1,003,503,72-- -- 3,783,823,503,505 9-2
18-12-26 1,50--3,22-- -- 3,273,33----0 --
18-12-26 2,002,132,73-0,60 -22,0% 2,772,832,132,114 4-9
18-12-26 2,502,002,23-- -- ----2,002,005 9-2
18-12-26 2,60--2,13-- -- 2,172,23----0 --
18-12-26 2,80--1,94-- -- --------0 --
18-12-26 3,001,811,73-- -- 1,781,831,811,796 18-3
18-12-26 3,201,591,54-- -- ----1,591,5911 9-3
18-12-26 3,400,801,33-- -- 1,371,430,800,801 2-2
18-12-26 3,501,191,24-- -- 1,281,331,191,191 25-3
18-12-26 3,601,041,13-- -- 1,171,231,041,0010 12-2
18-12-26 3,800,940,94-- -- 0,991,040,940,945 26-2
18-12-26 4,000,750,75-- -- 0,800,840,750,7460 26-3
18-12-26 4,200,650,58-- -- 0,620,670,650,658 19-3
18-12-26 4,400,440,43-- -- 0,470,520,440,4461 25-3
18-12-26 4,500,410,37+0,04 +10,8% 0,400,450,410,416 15:49
18-12-26 4,600,360,31-- -- 0,340,390,360,362 18-3
18-12-26 4,800,200,23-- -- 0,240,290,200,201 25-3
18-12-261.7875,000,160,15+0,04 +26,7% ----0,160,16228 23-3
18-12-26 5,500,100,05-- -- 0,060,100,100,102 16-3
18-12-26 6,000,010,02-- -- 0,010,050,010,012 12-2
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--3,93-- -- 3,974,03----0 --
19-03-27 1,00--3,72-- -- 3,773,83----0 --
19-03-27 1,50--3,22-- -- 3,273,33----0 --
19-03-27 2,00--2,72-- -- 2,772,83----0 --
19-03-27 2,50--2,23-- -- 2,272,33----0 --
19-03-27 3,00--1,73-- -- 1,771,83----0 --
19-03-27 3,40--1,33-- -- 1,371,43----0 --
19-03-27 3,60--1,13-- -- 1,181,23----0 --
19-03-27 3,80--0,95-- -- --------0 --
19-03-27 4,00--0,78-- -- 0,820,87----0 --
19-03-27 4,20--0,63-- -- 0,660,72----0 --
19-03-27 4,40--0,49-- -- 0,530,58----0 --
19-03-27 4,600,340,38-- -- 0,400,460,340,341 23-3
19-03-27 4,80--0,28-- -- --------0 --
19-03-2715,000,200,21+0,04 +19,0% 0,220,270,200,201 24-3
19-03-27 5,50--0,09-- -- 0,090,13----0 --
19-03-27 6,00--0,04-- -- 0,020,06----0 --
19-03-27 6,50--0,02-- -- --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--3,72-- -- 3,753,85----0 --
18-06-27 2,002,592,72-- -- 2,772,832,592,591 11-2
18-06-2712,502,012,23+0,09 +4,0% ----2,012,011 10-2
18-06-27 3,001,711,73-0,02 -1,2% ----1,711,714 27-3
18-06-27 3,501,331,23-- -- 1,271,331,331,332 13-3
18-06-27 4,000,930,80-- -- ----0,930,931 17-3
18-06-27 4,500,470,45-- -- ----0,490,4737 18-3
18-06-27 5,000,210,24-0,03 -12,5% 0,250,290,210,212 27-3
18-06-27 6,000,090,05-- -- 0,040,080,090,092 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 1,002,893,72-0,83 -22,3% 3,763,832,892,8945 7-4
17-12-27 2,002,712,72-- -- 2,762,832,712,7125 20-3
17-12-27 2,502,402,24-- -- 2,272,342,402,405 16-3
17-12-27 3,001,711,73-- -- 1,771,841,711,711 26-3
17-12-27 3,501,161,25-- -- ----1,161,155 23-3
17-12-27 4,000,850,83+0,02 +2,4% 0,850,920,850,851 13:01
17-12-274194,500,540,52+0,05 +9,6% ----0,540,5420 19-3
17-12-27 5,000,270,30-- -- 0,290,360,270,271 23-3
17-12-27 6,000,080,10-- -- 0,070,130,080,085 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--4,22-- -- --------0 --
15-12-28 1,003,053,72-0,67 -18,0% 3,783,843,053,0214 11-7
15-12-28 2,002,662,73-- -- 2,782,842,662,662 23-2
15-12-28 2,502,152,23-- -- 2,282,342,152,151 12-2
15-12-28 3,001,701,73-- -- 1,771,831,701,703 6-3
15-12-28 3,501,321,25+0,07 +5,6% 1,281,341,321,32100 16:51
15-12-28 4,000,930,87+0,06 +6,9% ----0,930,931 15:24
15-12-28 4,500,610,58-- -- 0,590,650,610,612 19-3
15-12-28 5,000,400,38-- -- 0,400,450,400,403 26-3
15-12-28 6,000,180,16+0,02 +12,5% 0,160,220,180,185 15:24
15-12-28 7,00--0,07-- -- 0,050,10----0 --
15-12-28 8,00--0,03-- -- 0,010,07----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 0,503,304,23-- -- 4,274,333,303,301 13-1
21-12-29 1,003,123,72-0,60 -16,1% 3,773,833,123,121 5-5
21-12-2962,002,782,73+0,09 +3,3% 2,762,852,782,781 27-2
21-12-29 2,502,192,23-- -- 2,272,332,192,192 17-2
21-12-29 3,001,651,73-- -- 1,751,851,651,652 12-2
21-12-29 3,501,321,26+0,06 +4,8% 1,281,351,321,322 16:26
21-12-29 4,000,960,90+0,06 +6,7% 0,920,980,960,962 16:26
21-12-29 4,500,610,63-- -- ----0,610,613 24-3
21-12-29 5,000,460,43-- -- ----0,460,466 20-3
21-12-29 6,000,260,22-- -- 0,220,270,260,26220 18-3
21-12-29 7,000,130,11-- -- ----0,130,1310 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-- -- --0,06----0 --
21-12-29 10,000,040,02-- -- --0,050,040,045 23-2
21-12-29 15,000,03---- -- ----0,030,038 14-11
20-12-30 0,50--4,22-- -- 4,254,37----0 --
20-12-30 1,003,763,73-- -- 3,753,873,763,764 13-3
20-12-30 2,00--2,72-- -- 2,752,87----0 --
20-12-30 2,502,152,23-- -- 2,252,372,152,155 12-2
20-12-30 3,001,721,73-- -- 1,751,871,721,721 26-2
20-12-30 3,501,271,27-- -- 1,271,381,271,272 24-2
20-12-30 4,000,900,93-- -- 0,931,020,900,901 23-3
20-12-30 4,500,680,67-- -- 0,650,740,680,681 25-3
20-12-30 5,000,480,49-- -- 0,520,560,510,48170 23-3
20-12-301.0426,000,270,28-- -- 0,290,330,270,2713 24-3
20-12-30 7,000,190,16-- -- --0,250,190,192 16-3
20-12-30 8,00--0,11-- -- 0,070,14----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?