Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,8034,811-0,01 -0,2% 4,8634,7969.342.10417:38

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------ -- ---------- --
17-04-26 1,00------ -- ---------- --
17-04-26 1,50------ -- ---------- --
17-04-26 2,00------ -- ---------- --
17-04-26 2,20------ -- ---------- --
17-04-26 2,40------ -- ---------- --
17-04-26 2,60------ -- ---------- --
17-04-26 2,80------ -- ---------- --
17-04-26 3,00------ -- ---------- --
17-04-26 3,20--0,01-- -- --------0 --
17-04-26 3,30--0,01-- -- --------0 --
17-04-26 3,40--0,01-- -- --------0 --
17-04-26 3,500,010,010,00 0,0% ----0,010,011.191 13-3
17-04-26 3,60--0,01-- -- --------0 --
17-04-261103,700,010,010,00 0,0% --0,010,010,01100 30-3
17-04-26133,800,030,01-- -- ----0,030,036 4-2
17-04-26753,900,010,010,00 0,0% ----0,010,011 4-3
17-04-26804,000,010,01-- -- --0,020,010,011 13-3
17-04-26404,100,020,01-- -- ----0,020,0224 11-3
17-04-2634,200,040,01-- -- --0,030,040,042 11-2
17-04-262604,300,020,02-- -- --0,030,020,021 10-3
17-04-26 4,400,050,03-- -- --0,030,050,051 24-3
17-04-26 4,500,060,05-- -- 0,010,040,060,0616 25-3
17-04-26 4,600,090,08-- -- 0,030,070,090,0910 26-3
17-04-26 4,700,110,13-- -- 0,070,110,110,111 27-3
17-04-26 4,800,180,21-- -- ----0,180,181 25-3
17-04-2614,900,190,29-0,08 -27,6% ----0,190,191 18-3
17-04-26545,000,380,38-- -- 0,280,330,380,381 20-3
17-04-26 5,20--0,56-- -- 0,470,52----0 --
17-04-26 5,40--0,77-- -- 0,680,71----0 --
17-04-26 5,60--0,97-- -- 0,880,91----0 --
17-04-26 5,80--1,17-- -- --------0 --
17-04-26 6,00--1,37-- -- 1,271,31----0 --
17-04-26 6,40--1,77-- -- --------0 --
17-04-26 6,80--2,17-- -- 2,072,11----0 --
17-04-26 7,20--2,57-- -- 2,472,51----0 --
17-04-26 7,60--2,96-- -- 2,812,96----0 --
15-05-26 1,00------ -- ---------- --
15-05-26 1,50------ -- ---------- --
15-05-26 2,00------ -- ---------- --
15-05-26 2,50------ -- ---------- --
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 4,00--0,01-- -- --------0 --
15-05-26 4,10--0,02-- -- 0,010,03----0 --
15-05-26 4,200,040,04-- -- ----0,040,049 24-3
15-05-26 4,30--0,04-- -- --------0 --
15-05-26 4,400,050,07-- -- ----0,050,051 18-3
15-05-26 4,500,080,09-0,01 -11,1% ----0,090,0850 30-3
15-05-26 4,600,130,13-- -- --------50.000 26-3
15-05-26 4,700,130,17-- -- 0,120,150,130,1335 16-3
15-05-26 4,800,170,25-- -- ----0,170,171 13-3
15-05-26 4,900,290,32-- -- ----0,290,291 2-3
15-05-26 5,000,340,40-- -- 0,310,350,340,341 2-3
15-05-26 5,20--0,57-- -- 0,490,52----0 --
15-05-26 5,40--0,77-- -- 0,680,71----0 --
15-05-26 5,600,980,97-- -- 0,880,910,990,98500 24-3
15-05-26 5,80--1,17-- -- 1,071,12----0 --
15-05-26 6,00--1,37-- -- 1,271,32----0 --
15-05-26 6,40--1,77-- -- 1,671,72----0 --
15-05-26 6,80--2,16-- -- 2,072,12----0 --
15-05-26 7,20--2,57-- -- --------0 --
15-05-26 7,60--2,97-- -- 2,822,96----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 --
19-06-26 3,000,020,01-- -- --0,020,020,028 7-1
19-06-26 3,20--0,01-- -- --0,02----0 --
19-06-2613,400,030,02-- -- --0,020,030,034 16-2
19-06-261753,500,040,01-- -- --0,020,040,042 3-2
19-06-26 3,600,030,02-- -- --0,030,030,0310 11-2
19-06-26 3,800,030,01-- -- 0,020,030,030,0320 19-3
19-06-26 4,000,030,02+0,01 +50,0% 0,020,040,040,03510 27-3
19-06-26 4,10--0,03-- -- --------0 --
19-06-26 4,200,040,05-- -- 0,030,060,040,042 17-3
19-06-26 4,30--0,07-- -- 0,040,07----0 --
19-06-26 4,400,080,09-- -- ----0,080,085 23-3
19-06-26 4,500,110,12-- -- 0,080,120,110,11200 20-3
19-06-26 4,600,180,16-- -- --------25.000 26-3
19-06-26 4,70--0,21-- -- 0,150,18----0 --
19-06-26 4,800,240,27-0,03 -11,1% 0,200,240,240,241 30-3
19-06-26 4,90--0,34-- -- --------0 --
19-06-26 5,000,380,43-0,05 -11,6% ----0,380,38100 30-3
19-06-26 5,20--0,59-- -- --------0 --
19-06-26 5,40--0,78-- -- 0,680,72----0 --
19-06-26 5,50--0,88-- -- --------0 --
19-06-26 5,60------ -- --------0 --
19-06-2636,001,421,37-0,09 -6,6% ----1,421,421 23-2
19-06-26 6,50--1,87-- -- --------0 --
19-06-26 6,80--2,16-- -- 2,072,12----0 --
19-06-26 7,00--2,36-- -- --------0 --
19-06-26 7,20--2,56-- -- 2,472,52----0 --
19-06-26 7,60------ -- ---------- --
19-06-26 8,00--3,37-- -- 3,273,32----0 --
19-06-26 9,00--4,37-- -- 4,274,32----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--0,01-- -- --------0 --
18-09-26 2,50--0,01-- -- --------0 --
18-09-26 2,60--0,01-- -- --------0 --
18-09-26 2,80--0,01-- -- --------0 --
18-09-2613,000,030,01-- -- --0,020,030,031 28-1
18-09-26 3,20--0,01-- -- --0,03----0 --
18-09-26 3,40--0,01-- -- --------0 --
18-09-26 3,600,140,03-- -- 0,020,040,140,1420 28-1
18-09-26 3,800,050,05-- -- 0,030,050,050,051 20-2
18-09-26 4,000,090,07-- -- 0,050,080,090,0950 9-3
18-09-26 4,200,110,11-- -- 0,080,110,110,115 20-3
18-09-26 4,400,160,17-- -- ----0,160,162 24-3
18-09-26 4,600,250,25-- -- 0,200,230,250,257 25-3
18-09-26154,800,350,36-0,05 -13,9% ----0,350,3514 10-3
18-09-26 5,000,450,51-0,06 -11,8% 0,430,460,460,45238 30-3
18-09-26 5,500,920,93-- -- 0,840,870,920,921 24-2
18-09-26 6,001,381,39-- -- ----1,381,381 24-2
18-09-26 6,50--1,89-- -- --------0 --
18-09-26 7,002,322,39-- -- ----2,322,321 2-3
18-09-26 8,00--3,38-- -- 3,293,34----0 --
18-09-26 9,00--4,37-- -- 4,284,34----0 --
18-12-26 0,60------ -- ---------- --
18-12-26 0,80------ -- ---------- --
18-12-26 1,00--0,01-- -- --------0 --
18-12-26 1,50------ -- ---------- --
18-12-263302,000,020,01+0,01 +100,0% --0,020,020,0210 17-10
18-12-269782,500,010,01-- -- --0,020,010,0110 10-3
18-12-26 2,60--0,01-- -- --0,02----0 --
18-12-2632,800,040,02+0,02 +100,0% --0,030,040,043 23-12
18-12-26 3,000,010,01-- -- --0,030,010,01800 5-2
18-12-26 3,200,060,02-- -- ----0,060,061 2-1
18-12-26 3,400,040,04-- -- 0,010,050,040,041 11-2
18-12-26 3,500,060,04-- -- ----0,060,0610 16-2
18-12-26 3,600,060,05-- -- 0,030,060,060,0640 10-2
18-12-261643,800,060,07-0,01 -14,3% 0,050,080,060,061 18-3
18-12-2612.9074,000,110,10-- -- 0,070,110,110,1110 23-3
18-12-26 4,200,160,15-- -- 0,110,150,160,161 6-3
18-12-26 4,400,210,21-- -- 0,170,210,210,214 5-3
18-12-26 4,500,220,24-0,02 -8,3% 0,200,240,220,2210.000 30-3
18-12-26 4,600,340,29-- -- 0,240,280,340,3450 23-3
18-12-26 4,800,410,41-- -- ----0,410,412 24-3
18-12-26 5,000,460,54-- -- ----0,460,461 18-3
18-12-26 5,500,890,94-- -- 0,860,900,890,8932 19-3
18-12-26 6,001,431,42-- -- ----1,431,4350 20-3
18-12-26 6,50--1,91-- -- 1,801,86----0 --
18-12-26 7,00--2,40-- -- 2,302,35----0 --
18-12-26 8,00--3,38-- -- 3,293,35----0 --
18-12-26 9,00--4,37-- -- --------0 --
18-12-26 10,00--5,37-- -- --------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--0,02-- -- --------0 --
19-03-27 3,00--0,01-- -- --0,04----0 --
19-03-27 3,40--0,05-- -- 0,010,06----0 --
19-03-27 3,60--0,06-- -- 0,030,08----0 --
19-03-27 3,80--0,09-- -- --------0 --
19-03-27 4,00--0,13-- -- 0,090,13----0 --
19-03-27 4,20--0,18-- -- 0,130,18----0 --
19-03-27 4,40--0,24-- -- 0,190,24----0 --
19-03-27 4,600,330,32-- -- 0,260,320,330,3310 25-3
19-03-27 4,800,440,43-- -- 0,360,420,440,441 23-3
19-03-27 5,00--0,54-- -- --------0 --
19-03-27 5,50--0,96-- -- 0,860,92----0 --
19-03-2716,001,401,41-0,08 -5,7% 1,311,371,401,401 25-3
19-03-27 6,50--1,91-- -- 1,791,85----0 --
19-03-27 7,00--2,40-- -- 2,282,37----0 --
19-03-27 8,00--3,38-- -- 3,273,36----0 --
19-03-27 9,00--4,36-- -- 4,274,35----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% ----0,040,043 16-12
18-06-27 3,000,070,02+0,05 +250,0% --0,050,070,071 15-10
18-06-27 3,500,070,08-- -- 0,050,090,070,0725 6-3
18-06-27 4,000,200,17-- -- 0,130,180,200,1975 9-3
18-06-27 4,500,350,34-- -- 0,290,340,350,3525 4-3
18-06-27 5,000,610,62-- -- 0,560,610,610,611 18-3
18-06-27 6,001,441,45-- -- 1,351,401,441,441 4-3
18-06-27 7,00--2,41-- -- 2,302,35----0 --
18-06-27 8,004,003,40+0,60 +17,6% 3,293,344,004,0032 17-7
18-06-27 9,00--4,39-- -- 4,254,37----0 --
18-06-27 10,00--5,38-- -- 5,155,40----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--0,02-- -- --0,04----0 --
17-12-27 3,000,090,06-- -- 0,020,080,090,0920 19-3
17-12-27 3,500,140,12-- -- 0,10--0,140,1490 9-3
17-12-27 4,000,230,23-- -- 0,190,260,230,2315 25-3
17-12-27 4,500,380,43-- -- ----0,380,385 16-3
17-12-27 5,000,660,72-- -- 0,640,700,660,6235 16-3
17-12-27 6,002,211,51-- -- 1,411,482,212,211 28-1
17-12-27 7,003,332,43-- -- ----3,333,33150 15-1
17-12-27 8,003,983,40+0,58 +17,1% ----3,983,9810 8-7
17-12-27 9,00--4,39-- -- 4,254,37----0 --
17-12-27 10,00--5,37-- -- 5,255,35----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% --0,050,040,045 29-7
15-12-28 2,50--0,06-- -- 0,010,08----0 --
15-12-28 3,000,090,11-- -- 0,060,140,090,0930 16-3
15-12-28 3,500,210,20-- -- 0,150,230,210,2113 24-3
15-12-28 4,000,320,34-- -- 0,300,370,340,3212 13-3
15-12-28 4,500,550,56-- -- 0,510,570,550,551 20-3
15-12-28 5,000,870,86-- -- ----0,870,875 13-2
15-12-28 6,001,631,62-- -- 1,531,591,631,635 12-3
15-12-28 7,003,242,49-- -- 2,392,463,243,246 28-1
15-12-28 8,00--3,42-- -- 3,303,39----0 --
15-12-28 9,00--4,39-- -- --------0 --
15-12-28 10,00--5,37-- -- 5,255,40----0 --
15-12-28 15,00--10,35-- -- --------0 --
21-12-29 0,50--0,01-- -- --------0 --
21-12-29 1,00--0,01-- -- --------0 --
21-12-29 2,000,050,04+0,01 +25,0% 0,010,060,050,051 10-11
21-12-29 2,500,150,08-- -- ----0,150,153 13-1
21-12-29 3,000,190,16-- -- 0,130,180,190,193 9-2
21-12-29 3,500,320,28-- -- 0,230,300,320,3210 6-3
21-12-29 4,000,440,45-- -- ----0,440,441 23-3
21-12-29 4,500,710,68-- -- 0,620,680,710,7110 3-3
21-12-29 5,001,210,98-- -- ----1,211,2110 5-2
21-12-29 6,001,901,71-- -- 1,621,691,901,9022 9-2
21-12-29 7,002,762,54-- -- ----2,762,762 10-2
21-12-29 8,004,113,44+0,67 +19,5% 3,313,434,114,111 12-11
21-12-29 9,00--4,40-- -- 4,234,40----0 --
21-12-29 10,00--5,37-- -- 5,255,40----0 --
21-12-29 15,00--10,34-- -- --------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% 0,020,090,090,091 29-12
20-12-30 2,500,150,11-- -- 0,080,150,150,151 2-2
20-12-301443,000,190,20-- -- 0,180,240,190,1927 13-2
20-12-30 3,500,330,34-- -- ----0,330,334 16-3
20-12-305314,000,520,52-0,01 -1,9% 0,480,540,520,521 26-3
20-12-30 4,500,760,77-0,01 -1,3% 0,710,790,760,7610 30-3
20-12-30 5,001,021,07-- -- 1,011,111,021,0215 16-3
20-12-30 6,001,841,79-- -- 1,711,821,841,842 25-2
20-12-30 7,002,602,60-- -- ----2,602,605 26-3
20-12-30 8,003,443,47-0,03 -0,9% 3,363,473,443,445 27-3
20-12-30 9,004,364,39-- -- ----4,384,3660 2-3
20-12-30 10,005,605,36-- -- 5,255,405,605,604 4-2
20-12-30 15,00--10,34-- -- 10,2010,40----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?