Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,8344,869-0,04 -0,7% 4,8934,8213.564.48616:50

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 724 (361 Calls, 363 Puts)
Totaal open interest bij opening 60.772 (14.312 Calls, 46.460 Puts)
Call / Put ratio 0,99
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-- -- --0,060,010,011 13-3
17-04-26404,100,020,01-- -- ----0,020,0224 11-3
17-04-2634,200,040,01-- -- --0,020,040,042 11-2
17-04-262604,300,020,02-- -- --0,020,020,021 10-3
17-04-262.2474,400,050,01-- -- ----0,050,051 24-3
17-04-26954,500,010,010,00 0,0% --0,020,010,0110 9-4
17-04-26 4,600,040,02-- -- --0,020,040,045 1-4
17-04-26 4,700,030,04-0,01 -25,0% 0,010,050,030,0219 9-4
17-04-26 4,800,090,10-- -- 0,060,100,090,095 7-4
17-04-26 4,900,190,19-- -- 0,130,170,190,191 18-3
17-04-26545,000,380,28-0,05 -17,9% --0,450,380,381 20-3
17-04-26 5,10--0,38-- -- --------0 --
17-04-26 5,20--0,48-- -- 0,410,46----0 --
17-04-26 5,30--0,58-- -- --------0 --
17-04-26 5,40--0,68-- -- 0,610,66----0 --
17-04-26 5,60--0,88-- -- 0,810,85----0 --
17-04-26 5,80--1,08-- -- 1,011,05----0 --
17-04-26 6,00--1,28-- -- 1,211,25----0 --
17-04-26 6,40--1,68-- -- 1,611,65----0 --
17-04-26 6,80--2,08-- -- --------0 --
17-04-26 7,20--2,48-- -- 2,412,45----0 --
17-04-26 7,60--2,88-- -- 2,782,86----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-- -- --0,02----0 --
15-05-26 4,10--0,01-- -- --------0 --
15-05-26 4,200,040,02-- -- --0,030,040,049 24-3
15-05-26 4,300,030,03-- -- ----0,030,031 8-4
15-05-26 4,400,050,03-- -- 0,010,040,050,051 1-4
15-05-26 4,500,050,04-- -- 0,020,060,050,0513 7-4
15-05-26 4,600,050,07-0,02 -28,6% 0,050,080,050,051 9-4
15-05-26 4,700,090,10-0,01 -10,0% 0,080,110,090,0737 9-4
15-05-26 4,800,170,16-- -- 0,120,160,170,171 13-3
15-05-26 4,900,220,22-- -- 0,180,220,220,225 7-4
15-05-26 5,000,340,30-- -- 0,250,290,340,341 2-3
15-05-26 5,20--0,48-- -- 0,420,46----0 --
15-05-26 5,40--0,68-- -- 0,620,65----0 --
15-05-26 5,600,980,88-- -- ----0,990,98500 24-3
15-05-26 5,80--1,08-- -- 1,021,06----0 --
15-05-26 6,00--1,28-- -- --------0 --
15-05-26 6,40--1,68-- -- --------0 --
15-05-26 6,80--2,08-- -- 2,012,06----0 --
15-05-26 7,20--2,48-- -- 2,412,46----0 --
15-05-26 7,60--2,88-- -- 2,802,88----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-- -- --0,060,030,034 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 4,000,020,01+0,01 +100,0% --0,030,020,022 9-4
19-06-26 4,10--0,02-- -- 0,010,04----0 --
19-06-26 4,200,040,03-- -- 0,010,040,040,0410 7-4
19-06-26 4,30--0,04-- -- 0,020,05----0 --
19-06-26 4,400,080,05-- -- 0,030,070,080,085 23-3
19-06-26 4,500,070,07-- -- 0,060,090,070,072 7-4
19-06-26 4,600,180,10-- -- --------25.000 26-3
19-06-26 4,70--0,14-- -- 0,110,15----0 --
19-06-26 4,800,170,19-0,02 -10,5% 0,160,190,170,1730 9-4
19-06-26 4,900,220,25-0,03 -12,0% ----0,220,221 9-4
19-06-26 5,000,280,32-0,04 -12,5% ----0,280,281 9-4
19-06-26 5,20--0,49-- -- 0,440,47----0 --
19-06-26 5,40--0,68-- -- 0,620,66----0 --
19-06-26 5,50--0,78-- -- 0,720,75----0 --
19-06-26 5,60--0,88-- -- --------0 --
19-06-26 5,80--1,08-- -- 1,021,06----0 --
19-06-26 6,001,421,28-- -- ----1,421,421 23-2
19-06-26 6,50--1,78-- -- 1,711,76----0 --
19-06-26 6,80--2,08-- -- --------0 --
19-06-26 7,00--2,28-- -- 2,212,26----0 --
19-06-26 7,20--2,48-- -- 2,412,46----0 --
19-06-26 7,60--2,88-- -- --------0 --
19-06-26 8,00--3,28-- -- 3,213,26----0 --
19-06-26 9,00--4,27-- -- 4,214,26----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 --
18-09-26 3,40--0,01-- -- --------0 --
18-09-26 3,600,140,02-- -- 0,020,040,140,1420 28-1
18-09-26 3,800,050,03-- -- ----0,050,051 20-2
18-09-26 4,000,090,05-- -- ----0,090,0950 9-3
18-09-26 4,200,110,08-- -- 0,060,090,110,115 20-3
18-09-26 4,400,160,12-- -- ----0,160,162 24-3
18-09-26 4,600,220,19-- -- ----0,220,219 8-4
18-09-26 4,800,290,29-- -- 0,260,280,290,2920 7-4
18-09-26 5,000,480,42-- -- 0,380,410,480,481 8-4
18-09-26 5,500,920,83-- -- 0,780,810,920,921 24-2
18-09-26 6,001,381,31-- -- 1,251,291,381,381 24-2
18-09-26 6,50--1,80-- -- 1,741,78----0 --
18-09-26 7,002,322,30-0,05 -2,2% ----2,322,321 2-3
18-09-26 8,00--3,29-- -- 3,233,28----0 --
18-09-26 9,00--4,28-- -- 4,224,28----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
18-12-2616.2783,000,010,01-- -- ----0,010,01800 5-2
18-12-26 3,200,060,01-- -- --0,040,060,061 2-1
18-12-26 3,400,040,03-- -- 0,010,040,040,041 11-2
18-12-26 3,500,060,03-- -- 0,010,050,060,0610 16-2
18-12-26 3,600,060,03-- -- 0,020,050,060,0640 10-2
18-12-26 3,800,060,05-- -- ----0,060,061 18-3
18-12-2612.9034,000,090,08-- -- 0,060,090,090,094 2-4
18-12-26 4,200,160,11-- -- 0,090,130,160,161 6-3
18-12-26 4,400,150,17-0,02 -11,8% ----0,150,151 9-4
18-12-26 4,500,160,20-0,04 -20,0% 0,170,210,160,16100 9-4
18-12-26 4,600,340,24-- -- ----0,340,3450 23-3
18-12-26 4,800,320,33-- -- 0,290,330,320,322 2-4
18-12-261245,000,430,46-0,03 -6,5% 0,410,450,430,4312 9-4
18-12-26 5,500,800,86-0,06 -7,0% 0,800,840,800,803 9-4
18-12-26 6,001,431,32-- -- 1,261,311,431,4350 20-3
18-12-26 6,50--1,81-- -- 1,751,79----0 --
18-12-26 7,00--2,31-- -- 2,242,29----0 --
18-12-26 8,00--3,29-- -- --------0 --
18-12-26 9,00--4,28-- -- 4,234,27----0 --
18-12-26 10,00--5,27-- -- 5,205,30----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--0,03-- -- 0,020,05----0 --
19-03-27 3,60--0,05-- -- --------0 --
19-03-27 3,80--0,07-- -- 0,050,09----0 --
19-03-27 4,000,100,10-- -- 0,080,110,100,102 7-4
19-03-27 4,200,160,14-- -- 0,120,150,160,162 2-4
19-03-27 4,400,210,20-- -- 0,170,210,210,213 1-4
19-03-27 4,600,290,27-- -- ----0,300,295 8-4
19-03-27 4,800,360,37-- -- 0,330,370,360,361 2-4
19-03-27 5,00--0,49-- -- 0,440,48----0 --
19-03-27 5,50--0,87-- -- --------0 --
19-03-27 6,001,401,32-- -- --1,401,401,401 25-3
19-03-27 6,50--1,81-- -- 1,751,79----0 --
19-03-27 7,00--2,31-- -- --------0 --
19-03-27 8,00--3,30-- -- --------0 --
19-03-27 9,00--4,29-- -- --------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
18-06-27 3,000,070,02+0,05 +250,0% ----0,070,071 15-10
18-06-27 3,500,070,06-- -- 0,040,080,070,0725 6-3
18-06-27 4,000,140,14-- -- ----0,140,144 7-4
18-06-27 4,500,310,30-- -- ----0,310,312 1-4
18-06-27 5,000,610,57-- -- 0,20--0,610,611 18-3
18-06-27 6,001,441,36-- -- 1,301,351,441,441 4-3
18-06-27 7,00--2,31-- -- 2,242,29----0 --
18-06-27 8,004,003,30+0,70 +21,2% 3,233,284,004,0032 17-7
18-06-27 9,00--4,29-- -- 4,234,28----0 --
18-06-27 10,00--5,30-- -- --------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 --
17-12-27 3,000,090,04-- -- 0,020,070,090,0920 19-3
17-12-27 3,500,090,10-0,01 -10,0% 0,080,120,090,0912 9-4
17-12-27 4,000,190,20-0,01 -5,0% 0,170,220,190,195 9-4
17-12-27 4,500,370,38-- -- ----0,370,372 7-4
17-12-279585,000,610,65-0,04 -6,2% 0,600,650,640,6137 9-4
17-12-27 6,002,211,43-- -- 1,00--2,212,211 28-1
17-12-27 7,003,332,34-- -- 2,272,323,333,33150 15-1
17-12-27 8,003,983,30+0,68 +20,6% 3,243,293,983,9810 8-7
17-12-27 9,00--4,29-- -- --------0 --
17-12-27 10,00--5,30-- -- --------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 2,000,040,01+0,03 +300,0% --0,040,040,045 29-7
15-12-28 2,50--0,05-- -- --------0 --
15-12-282283,000,090,090,00 0,0% 0,070,120,090,0930 16-3
15-12-28 3,500,170,18-- -- 0,150,170,170,1735 8-4
15-12-28 4,000,300,32-0,02 -6,3% ----0,300,302 9-4
15-12-28 4,500,490,52-0,03 -5,8% 0,480,530,490,491 9-4
15-12-28 5,000,750,81-0,06 -7,4% ----0,750,755 9-4
15-12-28 6,001,631,55-- -- 1,481,541,631,635 12-3
15-12-28 7,003,242,41-- -- ----3,243,246 28-1
15-12-28 8,00--3,32-- -- 3,253,33----0 --
15-12-28 9,00--4,29-- -- 4,194,31----0 --
15-12-28 10,00--5,27-- -- 5,205,30----0 --
15-12-28 15,00--10,27-- -- 10,1510,30----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% ----0,050,051 10-11
21-12-29 2,500,150,08-- -- 0,040,100,150,153 13-1
21-12-29 3,000,150,15-- -- ----0,150,154 7-4
21-12-29 3,500,320,25-- -- ----0,320,3210 6-3
21-12-29 4,000,400,42-0,02 -4,8% 0,390,410,400,402 9-4
21-12-29 4,500,710,64-- -- 0,590,650,710,7110 3-3
21-12-29 5,000,890,94-0,05 -5,3% 0,880,950,890,8920 9-4
21-12-29 6,001,901,66-- -- 1,581,661,901,9022 9-2
21-12-29 7,002,762,49-- -- 2,402,492,762,762 10-2
21-12-29 8,004,113,39+0,72 +21,2% 3,273,384,114,111 12-11
21-12-29 9,00--4,33-- -- 4,174,34----0 --
21-12-29 10,00--5,30-- -- --------0 --
21-12-29 15,00--10,26-- -- 10,1510,30----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-- -- ----0,150,151 2-2
20-12-30 3,000,190,20-- -- --1,050,190,1927 13-2
20-12-30 3,500,320,32-- -- 0,280,370,320,321 8-4
20-12-30 4,000,480,50-0,02 -4,0% 0,460,540,480,482 9-4
20-12-30 4,500,730,730,00 0,0% ----0,730,7360 9-4
20-12-30 5,001,001,03-- -- 0,981,081,001,00250 7-4
20-12-30 6,001,701,75-- -- 1,671,781,701,70100 31-3
20-12-30 7,002,602,55-- -- 2,462,552,602,605 8-4
20-12-30 8,003,443,42-- -- 3,313,413,443,445 27-3
20-12-30 9,004,364,33-- -- 4,204,354,384,3660 2-3
20-12-30 10,005,605,29-- -- 5,155,355,605,604 4-2
20-12-30 15,00--10,26-- -- 10,1510,35----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?