Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,6444,652-0,01 -0,2% 4,6454,63150.50009:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 1.570 (495 Calls, 1.075 Puts)
Totaal open interest bij opening 72.729 (4.290 Calls, 68.439 Puts)
Call / Put ratio 0,46
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 --
17-04-26954,500,010,010,00 0,0% --0,010,010,011 17-4
17-04-26 4,60------ -- --------0 --
17-04-263.0644,700,180,02+0,16 +800,0% 0,120,170,180,0744 17-4
17-04-26 4,80------ -- --------0 --
17-04-2614,900,190,20-- -- 0,320,370,190,191 18-3
17-04-26 5,00------ -- --------0 --
17-04-26 5,10--0,40-- -- 0,520,57----0 --
17-04-26 5,20------ -- --------0 --
17-04-26 5,30--0,60-- -- 0,720,77----0 --
17-04-26 5,40--0,70-- -- 0,820,87----0 --
17-04-26 5,60--0,90-- -- 1,021,06----0 --
17-04-26 5,80--1,10-- -- 1,221,26----0 --
17-04-26 6,00--1,30-- -- 1,421,46----0 --
17-04-26 6,40--1,70-- -- 1,831,86----0 --
17-04-26 6,80--2,10-- -- 2,222,26----0 --
17-04-26 7,20--2,50-- -- 2,622,66----0 --
17-04-26 7,60--2,90-- -- 3,003,09----0 --
15-05-26 1,00------ -- ---------- --
15-05-26 1,50------ -- ---------- --
15-05-26 2,00------ -- ---------- --
15-05-26 2,50------ -- ---------- --
15-05-26 2,80------ -- ---------- --
15-05-26 3,00------ -- --------0 --
15-05-26 3,20--0,01-- -- --------0 --
15-05-26 3,40--0,01-- -- --------0 --
15-05-26 3,60--0,01-- -- --------0 --
15-05-26 3,80--0,01-- -- --------0 --
15-05-26 3,90------ -- ---------- --
15-05-26 4,00--0,01-- -- --------0 --
15-05-26 4,10--0,01-- -- --0,02----0 --
15-05-26 4,200,010,02-0,01 -50,0% --0,030,010,011 16:41
15-05-26 4,300,030,03-- -- ----0,030,031 8-4
15-05-26 4,400,050,04-- -- ----0,050,0551 17-4
15-05-26 4,500,050,06-0,01 -16,7% 0,030,050,050,052 20-4
15-05-26 4,600,090,12-0,03 -25,0% 0,060,100,090,074 14:05
15-05-26 4,700,140,17-0,03 -17,6% ----0,140,141 20-4
15-05-26 4,800,220,25-- -- ----0,220,2210 16-4
15-05-26 4,900,280,33-- -- 0,260,290,280,2810 16-4
15-05-26 5,000,360,42-- -- 0,350,380,360,363 17-4
15-05-26 5,20--0,62-- -- --------0 --
15-05-26 5,40--0,82-- -- 0,740,78----0 --
15-05-26 5,600,981,02-- -- ----0,990,98500 24-3
15-05-26 5,80--1,22-- -- --------0 --
15-05-26 6,00--1,42-- -- 1,341,38----0 --
15-05-26 6,40--1,82-- -- 1,741,78----0 --
15-05-26 6,80--2,22-- -- --------0 --
15-05-26 7,20--2,62-- -- --------0 --
15-05-26 7,60--3,02-- -- --------0 --
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-- -- --0,02----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-- -- --0,020,040,042 3-2
19-06-26 3,600,030,01-- -- ----0,030,0310 11-2
19-06-26 3,800,030,01-- -- --0,020,030,0320 19-3
19-06-26 3,90------ -- --------0 --
19-06-2640.8144,000,020,02-- -- --0,030,020,022 9-4
19-06-26 4,10--0,03-- -- 0,010,04----0 --
19-06-26 4,200,040,04-- -- 0,010,050,040,0410 7-4
19-06-26 4,30--0,05-- -- 0,020,05----0 --
19-06-26 4,400,070,070,00 0,0% 0,040,080,070,066 20-4
19-06-26 4,500,090,10-0,01 -10,0% 0,070,090,090,093 12:43
19-06-26 4,600,140,15-- -- ----0,140,1312 17-4
19-06-26 4,700,200,21-- -- ----0,200,1635 17-4
19-06-26 4,800,240,28-0,04 -14,3% 0,210,240,240,241 20-4
19-06-26 4,900,300,35-0,05 -14,3% ----0,300,305 11:02
19-06-26 5,000,380,44-- -- ----0,380,3860 17-4
19-06-26 5,20--0,63-- -- 0,540,58----0 --
19-06-26 5,40--0,82-- -- 0,740,78----0 --
19-06-26 5,500,710,92-- -- ----0,710,711 10-4
19-06-26 5,60--1,02-- -- 0,940,98----0 --
19-06-26 5,80--1,22-- -- 1,141,18----0 --
19-06-26 6,001,421,42-- -- 1,341,381,421,421 23-2
19-06-26 6,50--1,92-- -- 1,841,88----0 --
19-06-26 6,80--2,22-- -- --------0 --
19-06-26 7,00--2,42-- -- 2,342,38----0 --
19-06-26 7,20--2,62-- -- --------0 --
19-06-26 7,60--3,02-- -- --------0 --
19-06-26 8,00--3,42-- -- 3,333,38----0 --
19-06-26 9,00--4,42-- -- --------0 --
17-07-26 1,00------ -- ---------- --
17-07-26 1,50------ -- ---------- --
17-07-26 2,00------ -- ---------- --
17-07-26 2,50------ -- ---------- --
17-07-26 3,00------ -- ---------- --
17-07-26 3,20------ -- ---------- --
17-07-26 3,40------ -- ---------- --
17-07-26 3,60------ -- ---------- --
17-07-26 3,80------ -- --------0 --
17-07-26 3,90------ -- --------0 --
17-07-26 4,00------ -- --------0 --
17-07-26 4,10------ -- 0,020,05----0 --
17-07-26 4,20------ -- 0,030,06----0 --
17-07-26 4,30------ -- --------0 --
17-07-26 4,40------ -- --------0 --
17-07-26 4,500,10---- -- 0,090,120,100,1010 12:11
17-07-26 4,600,13---- -- 0,130,150,140,1310 11:45
17-07-26 4,70------ -- --------0 --
17-07-26 4,800,24---- -- ----0,240,245 14:37
17-07-26 4,90------ -- 0,300,33----0 --
17-07-26 5,00------ -- 0,370,41----0 --
17-07-26 5,20------ -- --------0 --
17-07-26 5,60------ -- --------0 --
17-07-26 6,00------ -- 1,341,38----0 --
17-07-26 6,40------ -- 1,741,78----0 --
17-07-26 6,80------ -- --------0 --
17-07-26 7,20------ -- ---------- --
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--0,02-- -- --------0 --
18-09-26 2,00--0,02-- -- --------0 --
18-09-26 2,50--0,02-- -- --0,02----0 --
18-09-26 2,60--0,02-- -- --0,02----0 --
18-09-26 2,80--0,02-- -- --0,02----0 --
18-09-2613,000,030,02-- -- ----0,030,031 28-1
18-09-26 3,20--0,01-- -- --0,03----0 --
18-09-26 3,40--0,01-- -- --0,03----0 --
18-09-26 3,600,140,03-- -- ----0,140,1420 28-1
18-09-262473,800,050,040,00 0,0% 0,020,050,050,051 20-2
18-09-26 4,000,090,06-- -- 0,040,070,090,0950 9-3
18-09-262044,200,100,10-0,01 -10,0% 0,070,100,100,083 17-4
18-09-26 4,400,140,16-0,02 -12,5% 0,120,150,140,141 12:48
18-09-26 4,600,210,25-0,04 -16,0% 0,200,230,210,219 16:35
18-09-26 4,800,340,37-- -- 0,320,350,340,345 17-4
18-09-26 5,000,490,52-0,03 -5,8% 0,460,490,490,491 20-4
18-09-26 5,500,920,97-- -- 0,890,920,920,921 24-2
18-09-26 6,001,381,46-- -- ----1,381,381 24-2
18-09-26 6,50--1,95-- -- --------0 --
18-09-26 7,002,322,44-- -- 2,362,412,322,321 2-3
18-09-26 8,00--3,44-- -- 3,363,41----0 --
18-09-26 9,00--4,43-- -- 4,354,41----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 --
18-12-263302,000,020,01+0,01 +100,0% ----0,020,0210 17-10
18-12-269782,500,010,02-- -- ----0,010,0110 10-3
18-12-26 2,60--0,02-- -- --------0 --
18-12-2632,800,040,01+0,03 +300,0% --0,020,040,043 23-12
18-12-2616.2783,000,010,01-- -- --0,030,010,01800 5-2
18-12-26 3,200,060,02-- -- --0,040,060,061 2-1
18-12-26 3,400,040,03-- -- 0,010,040,040,041 11-2
18-12-26 3,500,060,04-- -- ----0,060,0610 16-2
18-12-26 3,600,060,04-- -- 0,030,050,060,0640 10-2
18-12-26 3,800,060,07-- -- 0,040,070,060,065 17-4
18-12-26 4,000,100,09-- -- --0,500,100,105 17-4
18-12-26 4,200,150,14-- -- ----0,140,134 17-4
18-12-26 4,400,230,20-- -- 0,160,210,230,235 17-4
18-12-26 4,500,270,24-- -- ----0,270,2223 17-4
18-12-26 4,600,260,29-0,03 -10,3% 0,250,280,270,263 16:11
18-12-26 4,800,380,41-0,03 -7,3% ----0,380,381 20-4
18-12-26 5,000,590,56-- -- 0,30--0,590,507 17-4
18-12-26 5,500,920,98-0,06 -6,1% 0,910,940,920,928 16:33
18-12-26476,001,431,46-0,07 -4,8% ----1,431,4350 20-3
18-12-26 6,50--1,96-- -- --------0 --
18-12-26 7,00--2,46-- -- 2,362,42----0 --
18-12-26 8,00--3,44-- -- 3,363,41----0 --
18-12-26 9,00--4,43-- -- 4,354,41----0 --
18-12-26 10,00--5,42-- -- 5,305,40----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-- -- --0,03----0 --
19-03-27 3,40--0,04-- -- --------0 --
19-03-27 3,60--0,06-- -- 0,040,07----0 --
19-03-27 3,80--0,08-- -- --------0 --
19-03-27 4,000,120,12-- -- ----0,120,1128 17-4
19-03-27 4,200,180,17-- -- 0,130,180,180,1515 17-4
19-03-27 4,400,220,23-- -- 0,200,230,220,217 17-4
19-03-27 4,600,350,32-- -- ----0,350,2714 17-4
19-03-27 4,800,360,44-- -- ----0,360,361 2-4
19-03-27 5,000,600,58-- -- 0,510,560,600,601 17-4
19-03-27 5,50--0,99-- -- 0,920,95----0 --
19-03-27 6,001,401,47-- -- ----1,401,401 16-4
19-03-27 6,501,821,96-- -- ----1,821,821 17-4
19-03-27 7,00--2,45-- -- 2,362,42----0 --
19-03-27 8,00--3,45-- -- 3,353,41----0 --
19-03-27 9,00--4,45-- -- --------0 --
18-06-27 1,00--0,01-- -- --------0 --
18-06-27 2,00--0,01-- -- --------0 --
18-06-2732,500,040,01+0,03 +300,0% --0,030,040,043 16-12
18-06-2713,000,070,02-0,01 -50,0% --0,040,070,071 15-10
18-06-27 3,500,070,07-- -- ----0,070,0725 6-3
18-06-27 4,000,140,17-0,03 -17,6% 0,130,160,140,142 11:02
18-06-27 4,500,300,35-- -- 0,300,340,300,301 15-4
18-06-272545,000,610,65-- -- 0,590,630,610,611 18-3
18-06-27 6,001,441,49-- -- ----1,441,441 4-3
18-06-27 7,00--2,46-- -- --------0 --
18-06-27 8,004,003,45+0,55 +15,9% 3,373,414,004,0032 17-7
18-06-27 9,00--4,44-- -- --------0 --
18-06-27 10,00--5,43-- -- 5,255,50----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% --0,020,030,034 16-12
17-12-27 2,50--0,02-- -- --0,04----0 --
17-12-27 3,000,090,06-- -- 0,030,070,090,0920 19-3
17-12-27 3,500,100,11-- -- 0,08--0,100,102 17-4
17-12-27 4,000,220,23-0,01 -4,3% 0,190,240,220,221.000 14:03
17-12-272664,500,420,44-0,04 -9,1% 0,380,430,420,4250 17-4
17-12-27 5,000,610,74-- -- 0,30--0,640,6137 9-4
17-12-27146,002,211,56-- -- 1,471,522,212,211 28-1
17-12-27 7,003,332,48-- -- 2,392,453,333,33150 15-1
17-12-27 8,003,983,46+0,52 +15,0% ----3,983,9810 8-7
17-12-27 9,00--4,44-- -- 4,344,42----0 --
17-12-27 10,00--5,42-- -- 5,305,40----0 --
15-12-28 0,50------ -- --------0 --
15-12-28 1,000,040,01+0,03 +300,0% ----0,040,048 30-8
15-12-28 2,000,040,02+0,02 +100,0% --0,040,040,045 29-7
15-12-28 2,50--0,05-- -- 0,020,07----0 --
15-12-28 3,000,090,10-- -- ----0,090,093 17-4
15-12-28 3,500,190,20-- -- 0,160,200,190,192 17-4
15-12-284754,000,370,35-- -- 0,300,340,370,3226 17-4
15-12-28 4,500,550,58-- -- 0,520,570,550,555 16-4
15-12-28775,000,770,90-0,06 -6,7% 0,820,880,770,7720 10-4
15-12-28 6,001,631,67-- -- 1,581,641,631,635 12-3
15-12-28 7,003,242,51-- -- 2,452,523,243,246 28-1
15-12-28 8,00--3,44-- -- 3,383,45----0 --
15-12-28 9,00--4,43-- -- 4,324,43----0 --
15-12-28 10,00--5,42-- -- 5,305,45----0 --
15-12-28 15,00--10,42-- -- --------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% --0,050,050,051 10-11
21-12-29242,500,150,08-0,01 -12,5% 0,050,100,150,153 13-1
21-12-29 3,000,150,16-- -- 0,130,150,150,152 17-4
21-12-29 3,500,270,28-- -- ----0,270,272 17-4
21-12-29 4,000,430,46-0,03 -6,5% 0,410,440,430,431 12:17
21-12-29 4,500,720,71-- -- ----0,720,721 17-4
21-12-29 5,000,891,03-- -- 0,951,020,890,8920 9-4
21-12-29 6,001,901,77-- -- ----1,901,9022 9-2
21-12-29 7,002,762,57-- -- 2,512,602,762,762 10-2
21-12-29 8,004,113,46+0,65 +18,8% 3,413,494,114,111 12-11
21-12-29 9,00--4,43-- -- --------0 --
21-12-29 10,00--5,42-- -- 5,355,45----0 --
21-12-29 15,00--10,42-- -- 10,2510,45----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% ----0,090,091 29-12
20-12-30 2,500,150,11-- -- ----0,150,151 2-2
20-12-301453,000,210,21-- -- 0,170,200,210,211 17-4
20-12-30 3,500,340,35-- -- 0,300,340,350,334 17-4
20-12-30 4,000,560,54-- -- ----0,560,5113 17-4
20-12-303.8514,500,780,80-0,04 -5,0% --0,850,780,781 13:47
20-12-30 5,001,111,12-- -- 1,051,071,111,07225 17-4
20-12-30 6,001,701,86-- -- 1,771,851,701,70100 31-3
20-12-30 7,002,592,68-- -- ----2,592,5920 16-4
20-12-30 8,003,443,55-- -- ----3,443,445 27-3
20-12-30 9,004,364,46-- -- 4,354,464,384,3660 2-3
20-12-30 10,005,605,42-- -- 5,305,455,605,604 4-2
20-12-30 15,0010,2510,42-- -- 10,2510,4510,2510,251 14-4
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?