Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,7654,765-- -- 4,8094,7539.184.59117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 2.116 (1.342 Calls, 774 Puts)
Totaal open interest bij opening 41.069 (3.794 Calls, 37.275 Puts)
Call / Put ratio 1,73
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-- -- --0,010,040,042 11-2
17-04-262604,300,020,02-- -- --0,010,020,021 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 4,600,010,01-- -- ----0,010,0120 14-4
17-04-26 4,700,040,05-0,01 -20,0% ----0,040,0451 15:59
17-04-26 4,800,140,13+0,01 +7,7% ----0,140,1410 17:25
17-04-26 4,900,190,23-- -- ----0,190,191 18-3
17-04-26655,000,320,33-0,01 -3,0% 0,310,350,320,3210 10:25
17-04-26 5,10--0,43-- -- 0,410,46----0 --
17-04-26 5,20--0,53-- -- --------0 --
17-04-26 5,30--0,63-- -- --------0 --
17-04-26 5,40--0,73-- -- --------0 --
17-04-26 5,60--0,93-- -- --------0 --
17-04-26 5,80--1,13-- -- --------0 --
17-04-26 6,00--1,33-- -- 1,321,35----0 --
17-04-26 6,40--1,73-- -- --------0 --
17-04-26 6,80--2,13-- -- --------0 --
17-04-26 7,20--2,53-- -- 2,512,55----0 --
17-04-26 7,60--2,93-- -- --------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-- -- ----0,040,049 24-3
15-05-26 4,300,030,03-- -- ----0,030,031 8-4
15-05-26 4,400,020,04-0,02 -50,0% 0,010,040,020,02140 15-4
15-05-26 4,500,050,05-- -- ----0,050,051 14-4
15-05-26 4,600,070,08-- -- ----0,080,0747 14-4
15-05-26 4,700,130,12-- -- ----0,130,131 14-4
15-05-26 4,800,180,180,00 0,0% 0,170,200,190,1718 17:25
15-05-26 4,900,250,26-0,01 -3,8% ----0,250,2510 10:16
15-05-26 5,000,340,340,00 0,0% ----0,340,3410 10:21
15-05-26 5,20--0,53-- -- --------0 --
15-05-26 5,40--0,73-- -- --------0 --
15-05-26 5,600,980,93-- -- 0,910,950,990,98500 24-3
15-05-26 5,80--1,13-- -- --------0 --
15-05-26 6,00--1,33-- -- --------0 --
15-05-26 6,40--1,73-- -- --------0 --
15-05-26 6,80--2,13-- -- --------0 --
15-05-26 7,20--2,53-- -- 2,512,56----0 --
15-05-26 7,60--2,93-- -- --------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-- -- --0,05----0 --
19-06-2613,400,030,01-- -- --0,060,030,034 16-2
19-06-261753,500,040,01-- -- --0,020,040,042 3-2
19-06-261223,600,030,01-- -- --0,020,030,0310 11-2
19-06-2610.2883,800,030,01-- -- ----0,030,0320 19-3
19-06-26 4,000,020,01-- -- ----0,020,022 9-4
19-06-26 4,10--0,02-- -- --------0 --
19-06-26 4,200,040,04-- -- ----0,040,0410 7-4
19-06-26 4,30--0,05-- -- --------0 --
19-06-26 4,400,080,06-- -- ----0,080,085 23-3
19-06-26 4,500,090,09-- -- ----0,090,093 14-4
19-06-26 4,600,100,12-- -- 0,100,130,100,101 13-4
19-06-26 4,700,150,16-0,01 -6,3% ----0,150,15500 11:13
19-06-26 4,800,200,22-0,02 -9,1% ----0,200,202 09:54
19-06-26 4,900,220,29-- -- 0,270,300,220,221 9-4
19-06-26 5,000,290,36-- -- 0,350,380,290,2944 10-4
19-06-26 5,20--0,53-- -- --------0 --
19-06-26 5,40--0,73-- -- --------0 --
19-06-26 5,500,710,83-- -- 0,810,850,710,711 10-4
19-06-26 5,60--0,93-- -- --------0 --
19-06-26 5,80--1,13-- -- --------0 --
19-06-26 6,001,421,33-- -- ----1,421,421 23-2
19-06-26 6,50--1,83-- -- --------0 --
19-06-26 6,80--2,13-- -- --------0 --
19-06-26 7,00--2,33-- -- --------0 --
19-06-26 7,20--2,53-- -- 2,512,56----0 --
19-06-26 7,60--2,93-- -- --------0 --
19-06-26 8,00--3,33-- -- --------0 --
19-06-26 9,00--4,33-- -- 4,314,36----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--0,02-- -- --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 --
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 3,800,050,04-- -- ----0,050,051 20-2
18-09-26 4,000,090,06-- -- ----0,090,0950 9-3
18-09-26 4,200,090,09-- -- ----0,090,09150 13-4
18-09-26 4,400,160,14-- -- 0,120,150,160,162 24-3
18-09-26654,600,210,210,00 0,0% ----0,210,215 14-4
18-09-26 4,800,280,32-- -- ----0,280,281 10-4
18-09-26 5,000,480,46-- -- ----0,480,481 8-4
18-09-26 5,500,920,88-- -- ----0,920,921 24-2
18-09-26 6,001,381,36-- -- 1,351,391,381,381 24-2
18-09-26 6,50--1,85-- -- --------0 --
18-09-26 7,002,322,35-- -- ----2,322,321 2-3
18-09-26 8,00--3,34-- -- --------0 --
18-09-26 9,00--4,34-- -- --------0 --
18-12-26 0,60------ -- ---------- --
18-12-26 0,80------ -- ---------- --
18-12-26 1,00--0,01-- -- --------0 --
18-12-26 1,50------ -- --------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 --
18-12-26 2,800,040,02+0,02 +100,0% ----0,040,043 23-12
18-12-26 3,000,010,01-- -- ----0,010,01800 5-2
18-12-26 3,200,060,01-- -- 0,010,040,060,061 2-1
18-12-26 3,400,040,02-- -- ----0,040,041 11-2
18-12-26 3,500,060,03-- -- 0,030,050,060,0610 16-2
18-12-26 3,600,060,04-- -- ----0,060,0640 10-2
18-12-26 3,800,060,06-- -- ----0,060,061 18-3
18-12-2612.9034,000,090,09-- -- 0,070,100,090,094 2-4
18-12-26 4,200,160,13-- -- 0,110,140,160,161 6-3
18-12-26 4,400,150,18-- -- ----0,150,156 10-4
18-12-26 4,500,160,22-- -- 0,200,230,160,16100 9-4
18-12-26 4,600,240,26-- -- ----0,240,235 14-4
18-12-26 4,800,300,36-- -- ----0,300,301 10-4
18-12-261245,000,430,49-- -- 0,470,510,430,4312 9-4
18-12-26 5,500,910,90-- -- ----0,910,9020 14-4
18-12-26 6,001,431,37-- -- 1,361,401,431,4350 20-3
18-12-26 6,50--1,86-- -- 1,841,90----0 --
18-12-26 7,00--2,36-- -- --------0 --
18-12-26 8,00--3,34-- -- --------0 --
18-12-26 9,00--4,33-- -- --------0 --
18-12-26 10,00--5,33-- -- --------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 3,40--0,04-- -- 0,020,05----0 --
19-03-27 3,60--0,06-- -- --------0 --
19-03-27 3,80--0,08-- -- --------0 --
19-03-27 4,000,110,11-- -- 0,090,110,110,112 14-4
19-03-27 4,200,160,15-- -- ----0,160,162 2-4
19-03-27 4,400,210,21-- -- ----0,210,213 1-4
19-03-27 4,600,290,29-- -- ----0,300,295 8-4
19-03-27 4,800,360,39-- -- 0,370,420,360,361 2-4
19-03-27 5,00--0,51-- -- --0,60----0 --
19-03-27 5,50--0,91-- -- --------0 --
19-03-27 6,001,401,37-- -- --1,401,401,401 25-3
19-03-27 6,50--1,86-- -- 1,841,89----0 --
19-03-27 7,00--2,36-- -- --------0 --
19-03-27 8,00--3,35-- -- --------0 --
19-03-27 9,00--4,34-- -- --------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 3,500,070,07-- -- 0,040,080,070,0725 6-3
18-06-274294,000,150,150,00 0,0% ----0,150,153 14-4
18-06-27 4,500,300,31-0,01 -3,2% ----0,300,301 10:02
18-06-27 5,000,610,60-- -- 0,20--0,610,611 18-3
18-06-27 6,001,441,41-- -- 1,391,431,441,441 4-3
18-06-27 7,00--2,36-- -- 2,342,39----0 --
18-06-27 8,004,003,35+0,65 +19,4% ----4,004,0032 17-7
18-06-27 9,00--4,34-- -- 4,324,39----0 --
18-06-27 10,00--5,35-- -- --------0 --
17-12-27271,000,030,01+0,02 +200,0% ----0,030,0310 4-7
17-12-27 2,000,030,01+0,02 +200,0% ----0,030,034 16-12
17-12-27 2,50--0,02-- -- --------0 --
17-12-271.9973,000,090,050,00 0,0% ----0,090,0920 19-3
17-12-278173,500,100,11-- -- 0,080,130,100,106 10-4
17-12-27 4,000,190,21-- -- ----0,190,195 9-4
17-12-27 4,500,370,40-- -- ----0,370,372 7-4
17-12-279585,000,610,68-- -- 0,660,710,640,6137 9-4
17-12-27 6,002,211,47-- -- 1,00--2,212,211 28-1
17-12-27 7,003,332,39-- -- 2,362,423,333,33150 15-1
17-12-27 8,003,983,36+0,62 +18,5% 3,333,393,983,9810 8-7
17-12-27 9,00--4,35-- -- --------0 --
17-12-27 10,00--5,33-- -- --------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% ----0,040,045 29-7
15-12-28 2,50--0,05-- -- --------0 --
15-12-28 3,000,090,10-- -- 0,070,130,090,0930 16-3
15-12-28 3,500,170,19-- -- ----0,170,1722 10-4
15-12-28 4,000,310,33-0,02 -6,1% --0,500,310,312 09:36
15-12-28 4,500,490,54-- -- ----0,490,491 9-4
15-12-28 5,000,770,83-- -- ----0,770,7720 10-4
15-12-28 6,001,631,58-- -- ----1,631,635 12-3
15-12-28 7,003,242,45-- -- ----3,243,246 28-1
15-12-28 8,00--3,38-- -- --------0 --
15-12-28 9,00--4,34-- -- --------0 --
15-12-28 10,00--5,32-- -- --------0 --
15-12-28 15,00--10,32-- -- 10,2510,40----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
21-12-292093,000,150,150,00 0,0% ----0,150,154 7-4
21-12-29 3,500,320,26-- -- 0,230,300,320,3210 6-3
21-12-29 4,000,410,43-0,02 -4,7% ----0,410,417 09:42
21-12-29 4,500,710,65-- -- 0,630,690,710,7110 3-3
21-12-29 5,000,890,96-- -- ----0,890,8920 9-4
21-12-29 6,001,901,69-- -- 1,651,741,901,9022 9-2
21-12-29 7,002,762,52-- -- ----2,762,762 10-2
21-12-29 8,004,113,41+0,70 +20,5% ----4,114,111 12-11
21-12-29 9,00--4,36-- -- --------0 --
21-12-29 10,00--5,34-- -- --------0 --
21-12-29 15,00--10,31-- -- --------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-- -- 0,080,150,150,151 2-2
20-12-30 3,000,190,20-- -- --1,050,190,1927 13-2
20-12-30 3,500,320,32-- -- ----0,320,321 8-4
20-12-30 4,000,500,51-0,01 -2,0% ----0,500,502 09:51
20-12-303.8314,500,740,75-0,01 -1,3% 0,720,790,740,7410 10:22
20-12-30 5,001,041,05-0,01 -1,0% ----1,041,041 17:17
20-12-30 6,001,701,77-- -- ----1,701,70100 31-3
20-12-30 7,002,602,57-- -- ----2,602,605 8-4
20-12-30 8,003,443,45-- -- 3,403,513,443,445 27-3
20-12-30 9,004,364,36-- -- ----4,384,3660 2-3
20-12-30 10,005,605,33-- -- ----5,605,604 4-2
20-12-30 15,0010,2510,31-- -- ----10,2510,251 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?