Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,5854,564+0,02 +0,5% 4,6034,5759.051.03117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 25.236 (95 Calls, 25.141 Puts)
Totaal open interest bij opening 88.451 (6.669 Calls, 81.782 Puts)
Call / Put ratio 0,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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 3,50------ -- ---------- --
15-05-26 3,60--0,01-- -- --------0 --
15-05-26 3,70------ -- ---------- --
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 --
15-05-26194,200,010,01-- -- ----0,010,011 20-4
15-05-2624,300,030,01-- -- ----0,030,031 8-4
15-05-261954,400,040,01-- -- ----0,050,0451 29-4
15-05-264744,500,020,01-- -- ----0,020,021 13-5
15-05-26 4,600,040,05-0,01 -20,0% ----0,040,0425.020 15:56
15-05-26 4,700,110,14-0,03 -21,4% ----0,110,1140 15:48
15-05-26324,800,280,24-0,02 -8,3% ----0,310,2822 29-4
15-05-26 4,900,280,34-- -- ----0,280,2810 16-4
15-05-26 5,000,490,44-- -- ----0,490,4711 29-4
15-05-26 5,100,510,54-- -- ----0,510,511 8-5
15-05-26 5,20--0,64-- -- --------0 --
15-05-26 5,40--0,84-- -- --------0 --
15-05-26 5,600,981,04-- -- ----0,990,98500 24-3
15-05-26 5,80--1,24-- -- --------0 --
15-05-26 6,00--1,44-- -- --------0 --
15-05-26 6,40--1,84-- -- --------0 --
15-05-26 6,80--2,24-- -- --------0 --
15-05-26 7,20--2,64-- -- --------0 --
15-05-26 7,60--3,04-- -- --------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 --
19-06-261.0293,000,020,01-- -- ----0,020,028 7-1
19-06-26 3,20--0,01-- -- --0,05----0 --
19-06-2613,400,030,01-- -- --0,060,030,034 16-2
19-06-261753,500,040,01-- -- --0,070,040,042 3-2
19-06-261223,600,030,01-- -- ----0,030,0310 11-2
19-06-2610.2883,800,030,01-- -- ----0,030,0320 19-3
19-06-26 3,90--0,01-- -- --------0 --
19-06-2640.8144,000,020,01-- -- --0,040,020,022 9-4
19-06-26 4,10--0,01-- -- --------0 --
19-06-26 4,200,040,02-- -- ----0,040,041 5-5
19-06-26 4,300,060,03-- -- ----0,060,062 29-4
19-06-26 4,400,040,05-- -- ----0,040,041 12-5
19-06-26 4,500,120,07-- -- ----0,120,116 4-5
19-06-26 4,600,120,12-- -- ----0,120,1013 13-5
19-06-26 4,700,150,18-0,03 -16,7% ----0,150,1540 15:51
19-06-26 4,800,250,26-0,01 -3,8% ----0,250,2510 10:58
19-06-26 4,900,300,34-- -- ----0,300,305 20-4
19-06-26 5,000,520,44-- -- ----0,520,525 29-4
19-06-26 5,20--0,64-- -- --------0 --
19-06-26 5,40--0,84-- -- --------0 --
19-06-26 5,500,710,94-- -- ----0,710,711 10-4
19-06-26 5,60--1,04-- -- --------0 --
19-06-26 5,80--1,24-- -- --------0 --
19-06-26 6,001,421,44-- -- ----1,421,421 23-2
19-06-26 6,50--1,94-- -- --------0 --
19-06-26 6,80--2,24-- -- --------0 --
19-06-26 7,00--2,44-- -- --------0 --
19-06-26 7,20--2,64-- -- --------0 --
19-06-26 7,60--3,04-- -- --------0 --
19-06-26 8,00--3,44-- -- --------0 --
19-06-26 9,00--4,44-- -- --------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 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 --
17-07-26 4,00--0,02-- -- --------0 --
17-07-26 4,100,030,02-- -- ----0,030,03100 5-5
17-07-26 4,20--0,04-- -- --------0 --
17-07-26 4,300,060,05-- -- ----0,060,0610 6-5
17-07-2634,400,090,070,00 0,0% ----0,090,093 6-5
17-07-261184,500,090,100,00 0,0% 0,080,110,090,0920 09:02
17-07-26 4,600,140,15-- -- ----0,140,144 21-4
17-07-26 4,700,230,21-- -- 0,180,210,230,2330 7-5
17-07-2654,800,240,28-0,02 -7,1% ----0,240,245 20-4
17-07-26 4,90--0,36-- -- --------0 --
17-07-26 5,00--0,45-- -- --------0 --
17-07-26 5,20--0,64-- -- --------0 --
17-07-26 5,40--0,84-- -- --------0 --
17-07-26 5,60--1,04-- -- --------0 --
17-07-26 6,00--1,44-- -- --------0 --
17-07-26 6,40--1,84-- -- --------0 --
17-07-26 6,80--2,24-- -- --------0 --
17-07-26 7,20--2,64-- -- --------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 --
18-09-2613,000,030,02-- -- ----0,030,031 28-1
18-09-26 3,20--0,02-- -- --------0 --
18-09-26 3,40--0,02-- -- --------0 --
18-09-26 3,600,030,03-- -- ----0,030,0310 29-4
18-09-26 3,800,040,04-- -- ----0,040,041 8-5
18-09-26 4,000,090,06-- -- ----0,090,0950 9-3
18-09-26 4,200,110,09-- -- ----0,110,1115 29-4
18-09-26 4,400,150,15-- -- ----0,150,1510 30-4
18-09-26 4,600,250,24-- -- ----0,250,256 30-4
18-09-261164,800,350,37-0,02 -5,4% ----0,350,3510 10:58
18-09-26 5,000,510,52-- -- ----0,510,5110 8-5
18-09-26 5,500,930,98-- -- ----0,930,93100 5-5
18-09-26 6,001,381,48-- -- ----1,381,381 24-2
18-09-26 6,50--1,97-- -- --------0 --
18-09-26 7,002,322,47-0,02 -0,8% ----2,322,321 2-3
18-09-26 8,00--3,46-- -- --------0 --
18-09-26 9,00--4,46-- -- --------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
18-12-269772,500,010,01-- -- ----0,010,011 11-5
18-12-26 2,60--0,01-- -- --------0 --
18-12-2632,800,040,01+0,03 +300,0% ----0,040,043 23-12
18-12-2616.2783,000,010,01-- -- ----0,010,01800 5-2
18-12-26 3,200,060,02-- -- ----0,060,061 2-1
18-12-26 3,400,040,02-- -- ----0,040,04200 4-5
18-12-26 3,500,040,03-- -- ----0,040,04200 4-5
18-12-26 3,600,060,04-- -- ----0,060,0640 10-2
18-12-26 3,800,050,05-- -- ----0,050,051 11-5
18-12-26 4,000,080,09-- -- --0,500,080,089 12-5
18-12-26 4,200,130,12-- -- ----0,130,1315 13-5
18-12-26 4,400,180,19-- -- ----0,180,182 12-5
18-12-2610.5594,500,220,23-- -- 0,200,230,220,224 12-5
18-12-26 4,600,340,28-- -- 0,250,300,340,2970 29-4
18-12-26 4,800,380,40-- -- 0,360,420,380,381 20-4
18-12-26 5,000,530,55-0,02 -3,6% 0,30--0,530,531 16:04
18-12-26 5,501,030,99-- -- ----1,031,026 6-5
18-12-26 6,001,431,47-- -- 1,441,481,431,4350 20-3
18-12-26 6,50--1,97-- -- --------0 --
18-12-26 7,00--2,47-- -- 2,432,49----0 --
18-12-26 8,00--3,46-- -- --------0 --
18-12-26 9,00--4,46-- -- 4,424,48----0 --
18-12-26 10,00--5,45-- -- --------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 --
19-03-27 3,20--0,02-- -- --------0 --
19-03-27 3,40--0,03-- -- --------0 --
19-03-27 3,60--0,05-- -- --------0 --
19-03-27 3,800,080,07-- -- --0,08----2 13-5
19-03-27 4,000,110,11-- -- ----0,110,112 8-5
19-03-27 4,200,180,16-- -- ----0,180,1515 17-4
19-03-27 4,400,250,23-- -- ----0,250,2510 4-5
19-03-27 4,600,310,32-- -- ----0,310,311 11-5
19-03-27 4,800,360,43-- -- ----0,360,361 2-4
19-03-27 5,000,570,57-- -- ----0,570,574 7-5
19-03-27 5,50--1,00-- -- --------0 --
19-03-27 6,001,491,47-- -- 1,441,481,491,4720 13-5
19-03-27 6,501,821,97-- -- ----1,821,821 17-4
19-03-27 7,00--2,47-- -- 2,432,49----0 --
19-03-27 8,00--3,46-- -- --------0 --
19-03-27 9,00--4,45-- -- 4,424,48----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
18-06-2713,000,070,02-0,01 -50,0% ----0,070,071 15-10
18-06-27 3,500,070,07-- -- ----0,070,0725 6-3
18-06-27 4,000,160,16-- -- 0,140,180,160,161 8-5
18-06-27 4,500,300,35-- -- ----0,300,301 15-4
18-06-27 5,000,700,65-- -- 0,20--0,700,704 29-4
18-06-27 6,001,441,50-- -- 1,461,511,441,441 4-3
18-06-27 7,00--2,47-- -- 2,432,48----0 --
18-06-27 8,004,003,46+0,54 +15,6% ----4,004,0032 17-7
18-06-27 9,00--4,45-- -- --------0 --
18-06-27 10,00--5,45-- -- --------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% --0,010,030,034 16-12
17-12-27 2,50--0,01-- -- --------0 --
17-12-27 3,000,090,05-- -- ----0,090,0920 19-3
17-12-27 3,500,110,13-- -- 0,10--0,110,112 27-4
17-12-27 4,000,220,23-- -- ----0,230,2210 6-5
17-12-27 4,500,460,44-- -- ----0,460,4611 29-4
17-12-27 5,000,690,73-- -- 0,30--0,690,691 23-4
17-12-27 6,002,211,54-- -- 1,00--2,212,211 28-1
17-12-271507,003,332,48-0,03 -1,2% ----3,333,33150 15-1
17-12-27 8,003,983,46+0,52 +15,0% ----3,983,9810 8-7
17-12-27 9,00--4,45-- -- --------0 --
17-12-27 10,00--5,45-- -- --------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% ----0,040,045 29-7
15-12-28 2,50--0,05-- -- --------0 --
15-12-28 3,000,080,10-- -- ----0,080,082 21-4
15-12-28 3,500,180,20-- -- ----0,180,181.000 7-5
15-12-28 4,000,350,35-- -- --0,500,350,353 6-5
15-12-28 4,500,550,57-- -- ----0,550,555 16-4
15-12-28 5,000,770,86-- -- ----0,770,7720 10-4
15-12-28 6,001,631,63-- -- ----1,631,635 12-3
15-12-28 7,003,242,49-- -- 2,482,553,243,246 28-1
15-12-28 8,00--3,45-- -- --------0 --
15-12-28 9,00--4,45-- -- 4,434,50----0 --
15-12-28 10,00--5,44-- -- --------0 --
15-12-28 15,00--10,44-- -- --------0 --
21-12-29 0,50--0,01-- -- --------0 --
21-12-29 1,00--0,01-- -- --------0 --
21-12-29 2,000,050,02+0,03 +150,0% ----0,050,051 10-11
21-12-29 2,500,150,08-- -- ----0,150,153 13-1
21-12-29 3,000,130,15-- -- ----0,130,13100 12-5
21-12-29 3,500,270,28-- -- ----0,270,272 6-5
21-12-29 4,000,450,45-- -- ----0,450,452 7-5
21-12-29 4,500,710,68-- -- ----0,710,715 4-5
21-12-29 5,000,990,98-- -- ----0,990,95100 12-5
21-12-29 6,001,741,70-- -- ----1,741,7410 6-5
21-12-29 7,002,762,52-- -- 2,532,632,762,762 10-2
21-12-29 8,004,113,46+0,65 +18,8% ----4,114,111 12-11
21-12-29 9,00--4,45-- -- --------0 --
21-12-29 10,00--5,44-- -- --------0 --
21-12-29 15,00--10,44-- -- --------0 --
20-12-30 0,50--0,01-- -- --------0 --
20-12-30 1,00--0,01-- -- --------0 --
20-12-30 2,000,090,05+0,04 +80,0% ----0,090,091 29-12
20-12-30 2,500,090,11-- -- ----0,090,092 24-4
20-12-30 3,000,190,21-- -- ----0,190,191 30-4
20-12-30 3,500,340,34-- -- --0,900,340,342 4-5
20-12-30 4,000,520,54-- -- --0,650,520,5220 11-5
20-12-30 4,500,750,78-- -- --0,850,750,7535 13-5
20-12-30 5,001,151,07-- -- ----1,151,1510 29-4
20-12-30 6,001,851,77-- -- ----1,851,832 7-5
20-12-30 7,002,582,56-- -- ----2,582,58201 23-4
20-12-30 8,003,443,46-- -- ----3,443,445 27-3
20-12-30 9,004,364,45-- -- 4,424,544,384,3660 2-3
20-12-30 10,005,605,44-- -- ----5,605,604 4-2
20-12-30 15,0010,4010,44-- -- ----10,4010,401 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?