Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,5884,56+0,03 +0,6% 4,6244,53610.888.44717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 169 (106 Calls, 63 Puts)
Totaal open interest bij opening 112.521 (707 Calls, 111.814 Puts)
Call / Put ratio 1,68
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
15-05-26 4,500,040,03-- -- ----0,040,0222 6-5
15-05-26 4,600,060,07-- -- ----0,060,061 8-5
15-05-26 4,700,140,15-0,01 -6,7% ----0,140,147 13:41
15-05-26 4,800,280,24-- -- ----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-- -- 2,933,10----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--0,02-- -- --------0 --
19-06-26 4,200,040,03-- -- ----0,040,041 5-5
19-06-26 4,300,060,04-- -- ----0,060,062 29-4
19-06-26 4,400,060,05-- -- ----0,060,061 6-5
19-06-2630.3564,500,120,09-0,02 -22,2% ----0,120,116 4-5
19-06-26 4,600,130,14-- -- ----0,130,132 8-5
19-06-265474,700,180,19-0,02 -10,5% ----0,180,187 13:41
19-06-26 4,800,250,27-- -- ----0,250,2530 7-5
19-06-26 4,900,300,35-- -- ----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-- -- 2,532,70----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--0,01-- -- --------0 --
17-07-26 4,100,030,02-- -- ----0,030,03100 5-5
17-07-26 4,20--0,04-- -- --------0 --
17-07-26 4,300,060,06-- -- ----0,060,0610 6-5
17-07-26 4,400,090,08-- -- ----0,090,093 6-5
17-07-26 4,500,110,110,00 0,0% 0,06--0,110,1125 11:43
17-07-26144,600,140,16-0,02 -12,5% ----0,140,144 21-4
17-07-26 4,700,230,22-- -- ----0,230,2330 7-5
17-07-26 4,800,240,28-- -- ----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-- -- 2,532,70----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--0,02-- -- --------0 --
18-09-26 2,00--0,02-- -- --------0 --
18-09-26 2,50--0,01-- -- --------0 --
18-09-26 2,60--0,01-- -- --0,02----0 --
18-09-26 2,80--0,01-- -- --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 --
18-09-26 3,600,030,01-- -- ----0,030,0310 29-4
18-09-26 3,800,040,03-- -- ----0,040,041 8-5
18-09-26 4,000,090,06-- -- ----0,090,0950 9-3
18-09-26 4,200,110,10-- -- ----0,110,1115 29-4
18-09-26 4,400,150,15-- -- ----0,150,1510 30-4
18-09-26 4,600,250,25-- -- ----0,250,256 30-4
18-09-26 4,800,330,38-- -- ----0,330,3350 6-5
18-09-26 5,000,510,53-- -- ----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-- -- ----2,322,321 2-3
18-09-26 8,00--3,47-- -- --------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
18-12-269772,500,010,010,00 0,0% ----0,010,011 09:01
18-12-26 2,60--0,01-- -- --0,02----0 --
18-12-2632,800,040,01+0,03 +300,0% --0,030,040,043 23-12
18-12-2616.2783,000,010,01-- -- --0,040,010,01800 5-2
18-12-26 3,200,060,01-- -- ----0,060,061 2-1
18-12-26 3,400,040,02-- -- ----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 3,800,050,050,00 0,0% ----0,050,051 10:23
18-12-26 4,000,110,10-- -- --0,500,110,112 29-4
18-12-26 4,200,160,14-- -- ----0,160,14312 29-4
18-12-26 4,400,200,200,00 0,0% ----0,200,201 12:07
18-12-2610.5594,500,230,24-0,02 -8,3% --0,250,230,235 7-5
18-12-26 4,600,340,30-- -- ----0,340,2970 29-4
18-12-26 4,800,380,42-- -- ----0,380,381 20-4
18-12-26 5,000,600,56-- -- 0,30--0,600,583 29-4
18-12-26 5,501,031,00-- -- ----1,031,026 6-5
18-12-26 6,001,431,48-- -- ----1,431,4350 20-3
18-12-26 6,50--1,97-- -- --------0 --
18-12-26 7,00--2,47-- -- --------0 --
18-12-26 8,00--3,47-- -- --------0 --
18-12-26 9,00--4,46-- -- --------0 --
18-12-26 10,00--5,46-- -- --------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-- -- --0,09----0 --
19-03-27 3,40--0,03-- -- --------0 --
19-03-27 3,60--0,05-- -- --------0 --
19-03-27 3,800,080,07-- -- --0,080,080,085 6-5
19-03-27 4,000,110,11-- -- ----0,110,112 8-5
19-03-27 4,200,180,17-- -- ----0,180,1515 17-4
19-03-27 4,400,250,24-- -- ----0,250,2510 4-5
19-03-27 4,600,310,32-0,01 -3,1% ----0,310,311 16:58
19-03-27 4,800,360,44-- -- ----0,360,361 2-4
19-03-27 5,000,570,58-- -- ----0,570,574 7-5
19-03-27 5,50--1,01-- -- --------0 --
19-03-27 6,001,401,48-- -- ----1,401,401 16-4
19-03-27 6,501,821,97-- -- ----1,821,821 17-4
19-03-27 7,00--2,48-- -- --------0 --
19-03-27 8,00--3,47-- -- --------0 --
19-03-27 9,00--4,46-- -- --------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 3,000,070,04+0,03 +75,0% ----0,070,071 15-10
18-06-27 3,500,070,08-- -- ----0,070,0725 6-3
18-06-27 4,000,160,17-- -- ----0,160,161 8-5
18-06-27 4,500,300,35-- -- ----0,300,301 15-4
18-06-27 5,000,700,66-- -- 0,20--0,700,704 29-4
18-06-27 6,001,441,50-- -- ----1,441,441 4-3
18-06-27 7,00--2,47-- -- 2,422,47----0 --
18-06-27 8,004,003,47+0,53 +15,3% ----4,004,0032 17-7
18-06-27 9,00--4,46-- -- --------0 --
18-06-27 10,00--5,47-- -- --------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 3,500,110,12-- -- 0,10--0,110,112 27-4
17-12-27 4,000,220,24-- -- ----0,230,2210 6-5
17-12-27 4,500,460,44-- -- ----0,460,4611 29-4
17-12-27 5,000,690,75-- -- 0,30--0,690,691 23-4
17-12-27146,002,211,57-- -- 1,511,572,212,211 28-1
17-12-27 7,003,332,50-- -- ----3,333,33150 15-1
17-12-27 8,003,983,48+0,50 +14,4% ----3,983,9810 8-7
17-12-27 9,00--4,47-- -- --------0 --
17-12-27 10,00--5,47-- -- --------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 4,000,350,36-- -- --0,500,350,353 6-5
15-12-28 4,500,550,58-- -- ----0,550,555 16-4
15-12-28 5,000,770,88-- -- ----0,770,7720 10-4
15-12-28 6,001,631,66-- -- ----1,631,635 12-3
15-12-28 7,003,242,54-- -- ----3,243,246 28-1
15-12-28 8,00--3,48-- -- --------0 --
15-12-28 9,00--4,46-- -- --------0 --
15-12-28 10,00--5,45-- -- --------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 2,000,050,03+0,02 +66,7% ----0,050,051 10-11
21-12-29 2,500,150,08-- -- ----0,150,153 13-1
21-12-29 3,000,150,16-- -- ----0,150,153 7-5
21-12-29 3,500,270,28-- -- ----0,270,272 6-5
21-12-29 4,000,450,46-- -- ----0,450,452 7-5
21-12-29 4,500,710,70-- -- ----0,710,715 4-5
21-12-29 5,001,001,01-- -- ----1,001,0020 7-5
21-12-29 6,001,741,76-- -- ----1,741,7410 6-5
21-12-29 7,002,762,61-- -- ----2,762,762 10-2
21-12-29 8,004,113,50+0,61 +17,4% ----4,114,111 12-11
21-12-29 9,00--4,46-- -- --------0 --
21-12-29 10,00--5,45-- -- --------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 3,000,190,22-- -- ----0,190,191 30-4
20-12-30 3,500,340,35-- -- --0,900,340,342 4-5
20-12-30 4,000,520,53-0,01 -1,9% --0,650,520,5220 09:48
20-12-30 4,500,730,80-- -- --0,850,750,7314 8-5
20-12-30 5,001,151,11-- -- ----1,151,1510 29-4
20-12-30 6,001,851,85-- -- ----1,851,832 7-5
20-12-30 7,002,582,66-- -- ----2,582,58201 23-4
20-12-30 8,003,443,53-- -- ----3,443,445 27-3
20-12-30 9,004,364,47-- -- ----4,384,3660 2-3
20-12-30 10,005,605,45-- -- ----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?