Close sub menu
Opties KPN Koninklijke
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
KPN Koninklijke* 4,3444,344-- -- 4,3714,317.785.53317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 361 (191 Calls, 170 Puts)
Totaal open interest bij opening 117.820 (11.186 Calls, 106.634 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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 --
19-06-261.0293,000,02---- -- --0,01----0 7-1
19-06-26 3,20--0,01-- -- --0,05----0 --
19-06-2613,400,03---- -- --0,02----0 16-2
19-06-261753,500,04---- -- --0,07----0 3-2
19-06-261223,600,03---- -- --0,02----0 11-2
19-06-26 3,70------ -- ---------- --
19-06-2610.2883,800,02---- -- --0,02----0 29-5
19-06-26 3,90--0,01-- -- --------0 --
19-06-2640.8144,000,02---- -- --0,02----0 9-4
19-06-26 4,10------ -- --------0 --
19-06-26 4,200,02---- -- --------0 28-5
19-06-26 4,300,05---- -- ----0,050,052 5-6
19-06-26 4,400,07---- -- 0,080,12----0 4-6
19-06-26 4,500,17---- -- 0,150,190,190,1739 5-6
19-06-2617.6304,600,26---- -- 0,240,280,260,261 5-6
19-06-26 4,700,36---- -- 0,340,380,360,364 5-6
19-06-26 4,800,41---- -- 0,440,47----0 4-6
19-06-26 4,900,35---- -- 0,540,58----0 26-5
19-06-26 5,000,61---- -- 0,640,67----0 2-6
19-06-26 5,20------ -- --------0 --
19-06-26 5,40------ -- --------0 --
19-06-26 5,500,71---- -- 1,141,18----0 10-4
19-06-26 5,60------ -- --------0 --
19-06-26 5,80------ -- --------0 --
19-06-26 6,001,42---- -- 1,641,68----0 23-2
19-06-26 6,50------ -- --------0 --
19-06-26 6,80------ -- 2,442,48----0 --
19-06-26 7,00------ -- --------0 --
19-06-26 7,20------ -- 2,842,88----0 --
19-06-26 7,60------ -- 3,243,28----0 --
19-06-26 8,00------ -- 3,643,68----0 --
19-06-26 9,00------ -- 4,644,68----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 2,80------ -- ---------- --
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 3,70------ -- ---------- --
17-07-26 3,80--0,01-- -- --------0 --
17-07-26 3,90------ -- --------0 --
17-07-26 4,00------ -- 0,010,04----0 18-5
17-07-26 4,100,03---- -- 0,020,05----0 5-5
17-07-26254,200,05---- -- --------0 4-6
17-07-26 4,300,07---- -- 0,070,10----0 1-6
17-07-26 4,400,13---- -- 0,120,150,130,131 5-6
17-07-26 4,500,18---- -- 0,180,22----0 4-6
17-07-26 4,600,22---- -- --------0 1-6
17-07-26 4,700,23---- -- 0,350,38----0 7-5
17-07-2654,800,24---- -- 0,440,48----0 20-4
17-07-26 4,900,42---- -- 0,540,57----0 29-5
17-07-26 5,00------ -- --------0 --
17-07-26 5,20------ -- 0,840,88----0 --
17-07-26 5,40------ -- 1,031,08----0 --
17-07-26 5,60------ -- 1,231,28----0 --
17-07-26 6,00------ -- 1,631,68----0 --
17-07-26 6,40------ -- --------0 --
17-07-26 6,80------ -- 2,432,48----0 --
17-07-26 7,20------ -- 2,832,88----0 --
21-08-26 1,00------ -- ---------- --
21-08-26 1,50------ -- ---------- --
21-08-26 2,00------ -- ---------- --
21-08-26 2,50------ -- ---------- --
21-08-26 2,80------ -- ---------- --
21-08-26 3,00------ -- ---------- --
21-08-26 3,20------ -- ---------- --
21-08-26 3,40------ -- --------0 --
21-08-26 3,60------ -- --------0 --
21-08-26 3,70------ -- --------0 --
21-08-26 3,80------ -- --------0 --
21-08-26 3,90------ -- 0,020,06----0 29-5
21-08-26 4,000,05---- -- 0,040,07----0 2-6
21-08-26 4,10------ -- 0,070,09----0 --
21-08-26 4,200,10---- -- 0,100,13----0 3-6
21-08-26 4,300,13---- -- --------0 1-6
21-08-26 4,400,16---- -- 0,200,23----0 2-6
21-08-26 4,500,22---- -- 0,270,30----0 2-6
21-08-26 4,600,22---- -- 0,340,38----0 28-5
21-08-26 4,70------ -- --------0 20-5
21-08-26 4,80------ -- 0,510,55----0 --
21-08-26 4,90------ -- 0,600,64----0 --
21-08-26 5,00------ -- 0,700,74----0 --
21-08-26 5,20------ -- --------0 --
21-08-26 5,40------ -- 1,091,13----0 --
21-08-26 5,60------ -- 1,291,33----0 --
21-08-26 6,00------ -- 1,691,73----0 --
21-08-26 6,40------ -- 2,082,13----0 --
21-08-26 6,80------ -- --------0 --
21-08-26 7,20------ -- --------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--0,03-- -- --0,02----0 --
18-09-26 2,60--0,04-- -- --0,02----0 --
18-09-26 2,80--0,04-- -- --0,02----0 --
18-09-2613,000,03---- -- --0,02----0 28-1
18-09-26 3,20--0,04-- -- --------0 --
18-09-26 3,40------ -- --0,03----0 --
18-09-26 3,600,03---- -- --0,040,030,0317 5-6
18-09-26 3,800,04---- -- 0,020,06----0 8-5
18-09-26 4,000,06---- -- --------0 29-5
18-09-26 4,200,13---- -- ----0,130,1334 5-6
18-09-26 4,400,23---- -- 0,220,25----0 4-6
18-09-26 4,600,37---- -- 0,360,390,370,371 5-6
18-09-26 4,800,35---- -- --------0 14-5
18-09-26 5,000,51---- -- 0,700,74----0 8-5
18-09-26 5,500,93---- -- 1,191,23----0 5-5
18-09-26 6,001,38---- -- 1,691,73----0 24-2
18-09-26 6,50------ -- 2,182,23----0 --
18-09-26 7,002,32---- -- 2,682,73----0 2-3
18-09-26 8,00------ -- --------0 --
18-09-26 9,00------ -- --------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 --
18-12-263302,000,02---- -- --0,01----0 17-10
18-12-269772,500,01---- -- --------0 26-5
18-12-26 2,60--0,01-- -- --0,02----0 --
18-12-26 2,800,04---- -- --0,03----0 23-12
18-12-26 3,000,01---- -- --0,03----0 5-2
18-12-2633,200,06---- -- --0,040,060,061 5-6
18-12-26 3,400,04---- -- 0,010,05----0 4-5
18-12-26 3,500,04---- -- 0,020,06----0 2-6
18-12-26 3,600,06---- -- --------0 10-2
18-12-26 3,800,05---- -- 0,060,09----0 11-5
18-12-2613.0684,000,11---- -- 0,100,15----0 4-6
18-12-26 4,200,17---- -- 0,170,21----0 3-6
18-12-26 4,400,28---- -- 0,260,31----0 4-6
18-12-2610.7034,500,35---- -- 0,320,370,350,352 5-6
18-12-26 4,600,43---- -- --------0 4-6
18-12-26 4,800,59---- -- 0,550,60----0 4-6
18-12-263475,000,72---- -- 0,720,770,760,728 5-6
18-12-26 5,501,11---- -- --------0 29-5
18-12-26 6,001,43---- -- 1,681,74----0 20-3
18-12-26 6,50------ -- --------0 --
18-12-26 7,00------ -- 2,682,73----0 --
18-12-26 8,00------ -- --------0 --
18-12-26 9,00------ -- --------0 --
18-12-26 10,00------ -- --------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 --
19-03-27 3,00------ -- --0,04----0 --
19-03-27 3,20------ -- --------0 --
19-03-27 3,40------ -- 0,030,07----0 --
19-03-27 3,60------ -- --------0 --
19-03-27 3,800,08---- -- 0,090,13----0 29-5
19-03-27 4,000,16---- -- ----0,160,1650 5-6
19-03-27 4,200,21---- -- 0,200,26----0 1-6
19-03-27 4,400,23---- -- --------0 28-5
19-03-27 4,600,31---- -- 0,420,47----0 11-5
19-03-27 4,800,36---- -- 0,560,61----0 22-5
19-03-27 5,000,57---- -- 0,730,78----0 7-5
19-03-27 5,50------ -- --------0 --
19-03-27 6,001,52---- -- 1,681,73----0 26-5
19-03-27 6,501,82---- -- 2,182,24----0 17-4
19-03-27 7,00------ -- --------0 --
19-03-27 8,00------ -- --------0 --
19-03-27 9,00------ -- 4,674,73----0 --
18-06-27 1,00--0,01-- -- --------0 --
18-06-27 2,00--0,02-- -- --------0 --
18-06-27 2,500,04---- -- --------0 16-12
18-06-27 3,000,07---- -- 0,020,05----0 15-10
18-06-27 3,500,07---- -- 0,070,11----0 1-6
18-06-27 4,000,16---- -- 0,200,24----0 8-5
18-06-27 4,500,33---- -- --------0 25-5
18-06-272595,000,59---- -- 0,800,85----0 19-5
18-06-27 6,001,44---- -- 1,701,75----0 4-3
18-06-27 7,00------ -- 2,682,73----0 --
18-06-27 8,004,00---- -- 3,683,73----0 17-7
18-06-27 9,00------ -- 4,684,73----0 --
18-06-27 10,00------ -- --------0 --
17-12-27271,000,03---- -- --0,03----0 4-7
17-12-27352,000,03---- -- --0,01----0 16-12
17-12-27 2,50------ -- 0,010,05----0 --
17-12-27 3,000,09---- -- --------0 19-3
17-12-278073,500,14---- -- 0,120,18----0 1-6
17-12-27 4,000,30---- -- 0,280,34----0 4-6
17-12-27 4,500,52---- -- 0,520,58----0 4-6
17-12-279995,000,67---- -- 0,870,93----0 19-5
17-12-27146,002,21---- -- 1,741,80----0 28-1
17-12-27 7,003,33---- -- 2,692,75----0 15-1
17-12-27 8,003,98---- -- 3,683,74----0 8-7
17-12-27 9,00------ -- 4,674,73----0 --
17-12-27 10,00------ -- 5,655,75----0 --
15-12-28 0,50------ -- --------0 --
15-12-28251,000,04---- -- --------0 30-8
15-12-28 2,000,04---- -- --0,05----0 29-7
15-12-28 2,50------ -- --------0 --
15-12-28 3,000,08---- -- 0,100,16----0 21-4
15-12-28 3,500,23---- -- 0,210,28----0 1-6
15-12-284824,000,42---- -- 0,400,47----0 4-6
15-12-28804,500,61---- -- 0,660,73----0 29-5
15-12-28 5,000,97---- -- --------0 1-6
15-12-28 6,001,63---- -- 1,831,89----0 12-3
15-12-28 7,003,24---- -- --------0 28-1
15-12-28 8,00------ -- --------0 --
15-12-28 9,00--4,70-0,01 -0,2% --------0 --
15-12-28210,005,35---- -- 5,655,75----0 21-5
15-12-28 15,00------ -- 10,6010,75----0 --
21-12-29 0,50--0,01-- -- --------0 --
21-12-29 1,00--0,01-- -- --------0 --
21-12-29 2,000,05---- -- --------0 10-11
21-12-29242,500,15---- -- --------0 13-1
21-12-29 3,000,17---- -- 0,160,22----0 4-6
21-12-29 3,500,31---- -- 0,290,37----0 1-6
21-12-294.4614,000,48---- -- 0,510,58----0 28-5
21-12-291264,500,63---- -- 0,780,860,630,634 5-6
21-12-29 5,000,99---- -- --------0 12-5
21-12-29 6,001,94---- -- 1,912,001,941,942 5-6
21-12-29 7,002,82---- -- ----2,822,822 5-6
21-12-29 8,004,11---- -- 3,693,81----0 12-11
21-12-29 9,00------ -- 4,664,78----0 --
21-12-29 10,00------ -- 5,655,80----0 --
21-12-29 15,00------ -- --------0 --
20-12-30 0,50--0,01-- -- --------0 --
20-12-30 1,00--0,01-- -- --------0 --
20-12-30 2,000,09---- -- 0,030,10----0 29-12
20-12-30 2,500,09---- -- 0,100,18----0 24-4
20-12-30 3,000,19---- -- 0,210,30----0 30-4
20-12-30 3,500,40---- -- --------0 4-6
20-12-30 4,000,61---- -- 0,590,65----0 4-6
20-12-303.7754,500,92---- -- 0,880,940,920,902 5-6
20-12-30 5,001,25---- -- 1,221,32----0 4-6
20-12-30 6,001,97---- -- --------0 4-6
20-12-30 7,002,58---- -- 2,782,92----0 23-4
20-12-30 8,003,44---- -- 3,713,82----0 27-3
20-12-30 9,004,45---- -- 4,654,80----0 25-5
20-12-30 10,005,60---- -- 5,605,80----0 4-2
20-12-30 15,0010,40---- -- 10,6010,75----0 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?