Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,3994,383+0,02 +0,4% 4,4164,3596.750.20917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 172 (88 Calls, 84 Puts)
Totaal open interest bij opening 59.527 (3.332 Calls, 56.195 Puts)
Call / Put ratio 1,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 0,60------ -- ---------- --
19-06-26 0,80------ -- --------0 --
19-06-26 1,00--0,01-- -- --------0 --
19-06-26 1,50--0,01-- -- --------0 --
19-06-26 2,00--0,01-- -- --------0 --
19-06-26 2,50--0,01-- -- --------0 --
19-06-26 2,60--0,01-- -- --------0 --
19-06-26 2,80--0,01-- -- --------0 --
19-06-261.0293,000,020,01-- -- ----0,020,028 7-1
19-06-26 3,20--0,01-- -- --0,02----0 --
19-06-2613,400,030,01-- -- --0,020,030,034 16-2
19-06-261753,500,040,01-- -- --0,010,040,042 3-2
19-06-261223,600,030,01-- -- ----0,030,0310 11-2
19-06-26 3,70------ -- ---------- --
19-06-2610.2883,800,020,01+0,01 +100,0% ----0,020,0210 29-5
19-06-26 3,90--0,01-- -- --------0 --
19-06-2640.8144,000,020,01-- -- --0,020,020,022 9-4
19-06-26 4,10--0,01-- -- --0,02----0 --
19-06-26 4,200,020,02-- -- 0,010,030,020,025 28-5
19-06-26 4,300,030,04-- -- 0,020,060,030,0312 2-6
19-06-26 4,400,070,08-0,01 -12,5% 0,060,090,070,072 09:23
19-06-26 4,500,150,14-- -- 0,120,160,150,113 2-6
19-06-26 4,600,200,23-- -- ----0,200,201 2-6
19-06-26 4,700,300,32-0,02 -6,3% 0,300,330,300,305 15:06
19-06-26 4,800,380,42-- -- 0,400,430,380,381 2-6
19-06-26 4,900,350,52-- -- ----0,350,351 26-5
19-06-26 5,000,610,62-- -- ----0,610,6140 2-6
19-06-26 5,20--0,82-- -- 0,790,83----0 --
19-06-26 5,40--1,02-- -- 0,991,03----0 --
19-06-26 5,500,711,12-- -- ----0,710,711 10-4
19-06-26 5,60--1,22-- -- 1,191,23----0 --
19-06-26 5,80--1,42-- -- 1,391,43----0 --
19-06-26 6,001,421,62-- -- 1,591,631,421,421 23-2
19-06-26 6,50--2,12-- -- 2,092,13----0 --
19-06-26 6,80--2,42-- -- 2,392,43----0 --
19-06-26 7,00--2,62-- -- 2,592,63----0 --
19-06-26 7,20--2,82-- -- --------0 --
19-06-26 7,60--3,22-- -- 3,193,23----0 --
19-06-26 8,00--3,62-- -- 3,593,63----0 --
19-06-26 9,00--4,62-- -- --------0 --
17-07-26 1,00------ -- ---------- --
17-07-26 1,50------ -- ---------- --
17-07-26 2,00------ -- ---------- --
17-07-26 2,50------ -- --------0 --
17-07-26 2,80------ -- ---------- --
17-07-26 3,00------ -- --------0 --
17-07-26 3,20--0,01-- -- --------0 --
17-07-26 3,40--0,01-- -- --------0 --
17-07-26 3,60--0,01-- -- --------0 --
17-07-26 3,80--0,01-- -- --------0 --
17-07-26 3,90--0,01-- -- --0,03----0 --
17-07-26 4,00--0,02-- -- --------1 18-5
17-07-26 4,100,030,03-- -- 0,010,050,030,03100 5-5
17-07-26 4,200,050,050,00 0,0% 0,030,060,050,055 10:04
17-07-26 4,300,070,07-- -- 0,060,080,070,0711 1-6
17-07-26 4,400,110,12-- -- ----0,110,104 2-6
17-07-26 4,500,150,17-- -- 0,160,190,150,151 1-6
17-07-26 4,600,220,24-- -- 0,230,260,220,225 1-6
17-07-26 4,700,230,33-- -- 0,310,340,230,2330 7-5
17-07-26 4,800,240,42-- -- ----0,240,245 20-4
17-07-26 4,900,420,52-- -- 0,500,530,440,424 29-5
17-07-26 5,00--0,62-- -- 0,590,63----0 --
17-07-26 5,20--0,82-- -- 0,790,83----0 --
17-07-26 5,40--1,02-- -- 0,991,03----0 --
17-07-26 5,60--1,22-- -- --------0 --
17-07-26 6,00--1,62-- -- 1,591,64----0 --
17-07-26 6,40--2,02-- -- 1,992,04----0 --
17-07-26 6,80--2,42-- -- 2,392,44----0 --
17-07-26 7,20--2,82-- -- --------0 --
21-08-26 1,00------ -- ---------- --
21-08-26 1,50------ -- ---------- --
21-08-26 2,00------ -- ---------- --
21-08-26 2,50------ -- ---------- --
21-08-26 2,80------ -- ---------- --
21-08-26 3,00------ -- ---------- --
21-08-26 3,20------ -- ---------- --
21-08-26 3,40------ -- --------0 --
21-08-26 3,60--0,01-- -- --0,03----0 --
21-08-26 3,80--0,02-- -- 0,010,04----0 --
21-08-26 3,90--0,04-- -- 0,020,06----1 29-5
21-08-26 4,000,050,05-- -- 0,040,070,050,052 2-6
21-08-26 4,10--0,08-- -- --------0 --
21-08-26 4,200,100,11-0,01 -9,1% 0,090,120,100,0930 16:39
21-08-26 4,300,130,15-- -- 0,130,160,130,131 1-6
21-08-26 4,400,160,20-- -- 0,170,210,160,162 2-6
21-08-26 4,500,220,25-- -- ----0,220,221 2-6
21-08-26 4,600,220,33-- -- 0,310,340,220,2210 28-5
21-08-26 4,70--0,40-- -- 0,390,42----1 20-5
21-08-26 4,80--0,50-- -- 0,470,51----0 --
21-08-26 4,90--0,59-- -- --------0 --
21-08-26 5,00--0,68-- -- 0,660,69----0 --
21-08-26 5,20--0,87-- -- 0,850,89----0 --
21-08-26 5,40--1,07-- -- --------0 --
21-08-26 5,60--1,27-- -- 1,241,29----0 --
21-08-26 6,00--1,66-- -- --------0 --
21-08-26 6,40--2,06-- -- 2,042,08----0 --
21-08-26 6,80--2,46-- -- 2,442,48----0 --
21-08-26 7,20--2,86-- -- 2,842,88----0 --
18-09-26 0,60------ -- --------0 --
18-09-26 0,80--0,01-- -- --------0 --
18-09-26 1,00--0,01-- -- --------0 --
18-09-26 1,50--0,01-- -- --------0 --
18-09-26 2,00--0,02-- -- --------0 --
18-09-26 2,50--0,02-- -- --------0 --
18-09-26 2,60--0,02-- -- --------0 --
18-09-26 2,80--0,02-- -- --------0 --
18-09-2613,000,030,01-- -- ----0,030,031 28-1
18-09-26 3,20--0,01-- -- --------0 --
18-09-26 3,40--0,01-- -- --0,03----0 --
18-09-26 3,600,020,01-- -- ----0,020,021 19-5
18-09-26 3,800,040,04-- -- 0,020,050,040,041 8-5
18-09-26 4,000,060,07-- -- 0,050,090,060,065 29-5
18-09-26 4,200,120,13-0,01 -7,7% 0,110,140,120,123 10:36
18-09-262614,400,190,22-0,01 -4,5% ----0,190,193 1-6
18-09-26 4,600,350,34+0,01 +2,9% 0,330,360,350,352 17:17
18-09-26 4,800,350,50-- -- 0,490,520,350,3510 14-5
18-09-26 5,000,510,68-- -- 0,670,700,510,5110 8-5
18-09-26 5,500,931,17-- -- 1,151,190,930,93100 5-5
18-09-26 6,001,381,66-- -- ----1,381,381 24-2
18-09-26 6,50--2,16-- -- 2,142,18----0 --
18-09-26 7,002,322,66-- -- 2,642,682,322,321 2-3
18-09-26 8,00--3,66-- -- 3,643,68----0 --
18-09-26 9,00--4,65-- -- 4,634,68----0 --
18-12-26 0,60------ -- ---------- --
18-12-26 0,80------ -- ---------- --
18-12-26 1,00--0,01-- -- --------0 --
18-12-26 1,50--0,01-- -- --------0 --
18-12-263302,000,020,01+0,01 +100,0% ----0,020,0210 17-10
18-12-269772,500,010,010,00 0,0% ----0,010,0110 26-5
18-12-26 2,60--0,01-- -- --------0 --
18-12-2632,800,040,01+0,03 +300,0% ----0,040,043 23-12
18-12-26 3,000,010,01-- -- --0,040,010,01800 5-2
18-12-26 3,200,060,01-- -- ----0,060,061 2-1
18-12-26 3,400,040,03-- -- 0,010,050,040,04200 4-5
18-12-26 3,500,040,04-- -- ----0,040,044 2-6
18-12-26 3,600,060,05-- -- 0,030,070,060,0640 10-2
18-12-26 3,800,050,07-- -- 0,050,090,050,051 11-5
18-12-26 4,000,110,11-- -- --0,500,110,111 2-6
18-12-26 4,200,170,170,00 0,0% ----0,170,1621 13:05
18-12-26 4,400,260,26-- -- 0,250,270,260,261 2-6
18-12-26 4,500,290,31-- -- 0,05--0,290,292 2-6
18-12-26 4,600,270,38-- -- 0,360,420,270,2710 25-5
18-12-26 4,800,500,53-- -- 0,520,570,500,501 2-6
18-12-26 5,000,550,70-- -- 0,30--0,550,551 26-5
18-12-26 5,501,111,17-- -- 1,151,201,111,0618 29-5
18-12-26 6,001,431,66-- -- ----1,431,4350 20-3
18-12-26 6,50--2,16-- -- --------0 --
18-12-26 7,00--2,66-- -- 2,642,69----0 --
18-12-26 8,00--3,66-- -- 3,643,69----0 --
18-12-26 9,00--4,65-- -- 4,634,69----0 --
18-12-26 10,00--5,65-- -- 5,605,70----0 --
19-03-27 0,80------ -- ---------- --
19-03-27 1,00------ -- ---------- --
19-03-27 1,50------ -- --------0 --
19-03-27 2,00------ -- --------0 --
19-03-27 2,50--0,01-- -- --------0 --
19-03-27 3,00--0,01-- -- --0,04----0 --
19-03-27 3,20--0,02-- -- 0,010,05----0 --
19-03-27 3,40--0,03-- -- --------0 --
19-03-27 3,60--0,06-- -- 0,050,09----0 --
19-03-27 3,800,080,10-- -- 0,080,120,080,0820 29-5
19-03-27 4,000,130,15-0,02 -13,3% ----0,130,132 09:23
19-03-27 4,200,210,22-- -- 0,190,230,210,211 1-6
19-03-27 4,400,230,30-- -- 0,280,32----5 28-5
19-03-27 4,600,310,41-- -- 0,400,450,310,311 11-5
19-03-27 4,800,360,55-- -- --------1 22-5
19-03-2755,000,570,71-0,01 -1,4% 0,700,740,570,574 7-5
19-03-27 5,50--1,17-- -- 1,151,20----0 --
19-03-27 6,001,521,66-- -- 1,651,691,521,506 26-5
19-03-27 6,501,822,16-- -- ----1,821,821 17-4
19-03-27 7,00--2,66-- -- 2,642,69----0 --
19-03-27 8,00--3,65-- -- 3,633,69----0 --
19-03-27 9,00--4,65-- -- 4,634,69----0 --
18-06-27 1,00--0,01-- -- --------0 --
18-06-27 2,00--0,02-- -- --------0 --
18-06-2732,500,040,03+0,01 +33,3% ----0,040,043 16-12
18-06-27 3,000,070,03+0,04 +133,3% 0,010,050,070,071 15-10
18-06-27 3,500,070,08-- -- --------13 1-6
18-06-27 4,000,160,21-- -- 0,190,230,160,161 8-5
18-06-27 4,500,330,44-- -- 0,410,460,330,3310 25-5
18-06-27 5,000,590,79-- -- 0,770,820,590,5920 19-5
18-06-27 6,001,441,68-- -- ----1,441,441 4-3
18-06-27 7,00--2,66-- -- --------0 --
18-06-27 8,004,003,65+0,35 +9,6% 3,633,684,004,0032 17-7
18-06-27 9,00--4,65-- -- --------0 --
18-06-27 10,00--5,65-- -- 5,605,70----0 --
17-12-27271,000,030,01+0,02 +200,0% ----0,030,0310 4-7
17-12-27352,000,030,01+0,02 +200,0% ----0,030,034 16-12
17-12-27 2,50--0,01-- -- --0,05----0 --
17-12-271.9973,000,090,070,00 0,0% 0,040,090,090,0920 19-3
17-12-27 3,500,140,14-- -- 0,13--0,140,1414 1-6
17-12-27 4,000,290,30-0,01 -3,3% 0,270,320,300,294 17:24
17-12-27 4,500,440,52-- -- 0,510,560,440,4420 27-5
17-12-27 5,000,670,86-- -- 0,30--0,670,6740 19-5
17-12-27 6,002,211,72-- -- 1,701,762,212,211 28-1
17-12-27 7,003,332,66-- -- ----3,333,33150 15-1
17-12-27 8,003,983,65+0,33 +9,0% ----3,983,9810 8-7
17-12-27 9,00--4,65-- -- 4,634,69----0 --
17-12-27 10,00--5,64-- -- 5,605,70----0 --
15-12-28 0,50------ -- --------0 --
15-12-28251,000,040,01+0,03 +300,0% ----0,040,048 30-8
15-12-28 2,000,040,01+0,03 +300,0% --0,050,040,045 29-7
15-12-28 2,50--0,06-- -- 0,030,08----0 --
15-12-28 3,000,080,12-- -- ----0,080,082 21-4
15-12-28 3,500,230,24-- -- 0,200,270,230,2314 1-6
15-12-28 4,000,400,42-- -- 0,380,430,400,402 1-6
15-12-28 4,500,610,67-- -- 0,640,710,610,613 29-5
15-12-281025,000,971,00-0,02 -2,0% 0,981,030,970,9720 1-6
15-12-28 6,001,631,80-- -- 1,791,851,631,635 12-3
15-12-28 7,003,242,69-- -- 2,692,753,243,246 28-1
15-12-28 8,00--3,65-- -- 3,653,72----0 --
15-12-28 9,00--4,65-- -- 4,644,71----0 --
15-12-28 10,005,355,64-- -- 5,605,705,355,352 21-5
15-12-28 15,00--10,62-- -- --------0 --
21-12-29 0,50--0,01-- -- --------0 --
21-12-29 1,00--0,01-- -- --------0 --
21-12-29 2,000,050,03+0,02 +66,7% 0,010,070,050,051 10-11
21-12-29 2,500,150,09-- -- 0,060,120,150,153 13-1
21-12-29 3,000,130,18-- -- 0,150,210,130,13100 12-5
21-12-29 3,500,310,33-- -- ----0,310,3115 1-6
21-12-29 4,000,480,52-- -- 0,490,560,480,487 28-5
21-12-29 4,500,630,79-- -- ----0,630,632 19-5
21-12-29 5,000,991,11-- -- 1,091,180,990,95100 12-5
21-12-29 6,001,631,88-- -- ----1,631,6310 19-5
21-12-29 7,002,762,73-- -- 2,732,832,762,762 10-2
21-12-29 8,004,113,65+0,46 +12,6% 3,653,774,114,111 12-11
21-12-29 9,00--4,64-- -- 4,624,74----0 --
21-12-29 10,00--5,64-- -- 5,605,75----0 --
21-12-29 15,00--10,62-- -- 10,5510,70----0 --
20-12-30 0,50--0,01-- -- --------0 --
20-12-30 1,00--0,01-- -- --------0 --
20-12-30 2,000,090,06+0,03 +50,0% 0,020,110,090,091 29-12
20-12-30 2,500,090,13-- -- ----0,090,092 24-4
20-12-30 3,000,190,25-- -- 0,210,290,190,191 30-4
20-12-30 3,500,340,42-- -- 0,360,460,340,342 4-5
20-12-30 4,000,560,63-- -- 0,580,650,560,56150 29-5
20-12-30 4,500,880,89-0,01 -1,1% ----0,880,8810 14:36
20-12-30 5,001,101,21-- -- 1,191,251,101,102 28-5
20-12-30 6,001,851,95-- -- 1,952,061,851,832 7-5
20-12-30 7,002,582,76-- -- 2,752,892,582,58201 23-4
20-12-30 8,003,443,65-- -- ----3,443,445 27-3
20-12-30 9,004,454,64-- -- 4,624,754,454,4524 25-5
20-12-30 10,005,605,64-- -- 5,605,755,605,604 4-2
20-12-30 15,0010,4010,62-- -- 10,5510,7510,4010,401 28-4
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?