Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 65,5266,04-0,52 -0,8% 66,3465,52507.18617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 850 (691 Calls, 159 Puts)
Totaal open interest bij opening 71.328 (36.315 Calls, 35.013 Puts)
Call / Put ratio 4,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26335,0031,7331,06-0,52 -1,7% ----31,9331,7353 24-4
15-05-26 40,00--26,06-0,52 -2,0% --------0 --
15-05-26 45,0021,5521,07-0,53 -2,5% 20,3020,9021,5521,553 24-4
15-05-26 48,0018,5518,07-0,53 -2,9% ----18,5518,552 24-4
15-05-26 50,00--16,08-0,54 -3,4% 15,3015,90----0 --
15-05-26 52,00--14,08-0,54 -3,8% 13,3013,90----0 --
15-05-26 54,0012,3012,08-0,54 -4,5% ----12,3012,3015 24-4
15-05-26 55,00--11,09-0,54 -4,9% --------0 --
15-05-26 56,00--10,09-0,54 -5,4% 9,309,90----0 --
15-05-26 57,00--9,09-0,54 -5,9% 8,308,90----0 --
15-05-26158,008,208,10-0,55 -6,8% 7,307,908,208,201 5-5
15-05-26 59,007,557,11-0,56 -7,9% ----7,557,553 24-4
15-05-26 59,50--6,61-0,56 -8,5% --------0 --
15-05-268860,005,606,12-0,56 -9,2% 5,505,855,805,606 8-5
15-05-26 61,00--5,15-0,58 -11,3% 4,434,85----0 --
15-05-261562,004,904,20-0,59 -14,0% ----4,904,901 6-5
15-05-26563,003,303,26-0,57 -17,5% ----3,303,305 5-5
15-05-264664,002,822,40-0,52 -21,7% 1,792,052,822,822 7-5
15-05-26565,001,581,63-0,46 -28,2% ----1,581,582 8-5
15-05-2650866,000,681,00-0,36 -36,0% 0,610,750,900,684 8-5
15-05-2627767,000,340,54-0,21 -38,9% ----0,500,344 8-5
15-05-2695168,000,210,27-0,11 -40,7% 0,120,230,290,21187 8-5
15-05-261469,000,120,12-0,04 -33,3% 0,040,150,120,123 8-5
15-05-2647570,000,050,07-0,03 -42,9% --0,100,050,051 8-5
15-05-26 71,00--0,04-0,02 -50,0% --------0 --
15-05-2627372,000,030,02-0,01 -50,0% --0,070,030,031 8-5
15-05-2631574,000,010,010,00 0,0% --0,020,010,011 8-5
15-05-2619276,000,020,020,00 0,0% --0,060,020,0214 5-5
15-05-264178,000,030,01+0,02 +200,0% ----0,030,031 30-4
15-05-263480,000,030,07-0,04 -57,1% ----0,030,032 24-4
15-05-26882,000,110,04-- -- ----0,110,115 8-4
15-05-26 84,000,340,02-- -- ----0,340,341 11-3
15-05-26288,000,070,01-- -- ----0,070,071 2-4
15-05-26 92,00--0,05-- -- --------0 --
15-05-26 96,00--0,05-- -- --------0 --
19-06-26 24,0042,7242,11-0,52 -1,2% 41,3541,9542,7542,726 24-4
19-06-26 26,00--40,11-0,52 -1,3% 39,3539,95----0 --
19-06-26 28,00--38,12-0,52 -1,4% 37,3537,95----0 --
19-06-26 30,00--36,12-0,52 -1,4% 35,3535,95----0 --
19-06-26 35,00--31,14-0,52 -1,7% 30,3531,00----0 --
19-06-26 40,0026,5526,15-0,52 -2,0% 25,4026,0026,5526,552 24-4
19-06-26 45,00--21,17-0,53 -2,5% 20,4021,00----0 --
19-06-26 48,00--18,18-0,53 -2,9% --------0 --
19-06-263150,0017,2016,18-0,52 -3,2% 15,5016,0017,2017,204 6-5
19-06-26 52,00--14,19-0,52 -3,7% 13,5014,05----0 --
19-06-26 54,00--12,21-0,52 -4,3% 11,5512,10----0 --
19-06-26255,0012,2011,23-0,52 -4,6% 10,5511,1012,2012,201 6-5
19-06-26 56,0010,6510,25-0,51 -5,0% 9,6010,1510,6510,652 24-4
19-06-26 57,00--9,29-0,50 -5,4% --------0 --
19-06-26158,008,608,35-0,49 -5,9% 7,708,208,608,601 28-4
19-06-26 59,00--7,43-0,48 -6,5% --------0 --
19-06-261360,006,356,55-0,47 -7,2% 5,906,356,356,356 27-4
19-06-26762,004,954,87-0,46 -9,4% ----4,954,951 8-5
19-06-262464,002,503,36-0,40 -11,9% 2,903,113,002,507 4-5
19-06-2677765,002,682,72-0,37 -13,6% 2,322,492,702,684 8-5
19-06-2688766,002,592,15-0,34 -15,8% ----2,592,59120 7-5
19-06-2676268,001,301,25-0,23 -18,4% ----1,301,209 8-5
19-06-261.93370,000,590,65-0,10 -15,4% 0,500,620,670,59198 8-5
19-06-2651172,000,330,33-0,04 -12,1% ----0,330,303 8-5
19-06-265974,000,250,17-0,02 -11,8% ----0,250,252 6-5
19-06-2679675,000,140,12-0,01 -8,3% 0,070,180,220,144 7-5
19-06-261676,000,140,11-0,03 -27,3% --0,350,140,143 30-4
19-06-261.82080,000,100,04-0,03 -75,0% --0,090,100,101 6-5
19-06-2656385,000,020,02-- -- --0,070,020,023 5-5
19-06-26 88,00--0,02-- -- --------0 --
19-06-2647990,000,020,02-- -- --0,060,020,022 6-5
19-06-26395,000,130,01-- -- --0,060,130,132 1-4
19-06-26339100,000,030,01-- -- --0,010,030,031 30-4
19-06-2613110,000,090,01-- -- --0,060,090,091 13-1
19-06-26117120,000,020,03-- -- ----0,020,021 7-1
17-07-26 35,00--31,23-0,54 -1,7% 30,4531,05----0 --
17-07-26 40,00--26,26-0,55 -2,1% --------0 --
17-07-26 45,00--21,28-0,55 -2,6% --------0 --
17-07-26 48,00--18,37-0,61 -3,3% --------0 --
17-07-26 50,00--16,37-0,56 -3,4% --------0 --
17-07-26 52,00--14,43-0,57 -4,0% 13,7014,25----0 --
17-07-26 54,00--12,48-0,56 -4,5% --------0 --
17-07-26 56,00--10,57-0,52 -4,9% --------0 --
17-07-26 57,00--9,62-0,50 -5,2% 8,909,45----0 --
17-07-26 58,00--8,71-0,49 -5,6% --------0 --
17-07-26 59,00--7,83-0,52 -6,6% 7,157,60----0 --
17-07-26660,005,856,94-0,45 -6,5% ----5,855,855 29-4
17-07-26162,004,905,32-0,42 -7,9% ----4,904,901 5-5
17-07-26 64,004,253,90-0,38 -9,7% ----4,254,251 28-4
17-07-2610866,002,952,66-0,28 -10,5% 2,332,512,952,952 6-5
17-07-261968,002,001,73-0,22 -12,7% ----2,002,005 7-5
17-07-263070,001,171,06-0,14 -13,2% ----1,171,171 8-5
17-07-265872,000,630,62-0,04 -6,5% ----0,630,632 8-5
17-07-265674,000,440,37-0,03 -8,1% 0,310,420,440,441 5-5
17-07-26176,000,210,22-0,01 -4,5% ----0,210,211 29-4
17-07-26180,000,130,09+0,01 +11,1% ----0,130,131 20-4
17-07-26 84,00--0,05-0,01 -20,0% --------0 --
18-09-26 24,0042,7242,19-0,47 -1,1% 41,4042,0542,7242,598 24-4
18-09-26 26,00--40,21-0,49 -1,2% 39,4540,05----0 --
18-09-26 28,00--38,23-0,71 -1,9% 37,4538,05----0 --
18-09-26 30,0036,0936,24-0,50 -1,4% 35,4536,1036,0936,091 24-4
18-09-26 35,0031,6531,28-0,51 -1,6% 30,5031,1531,6531,652 24-4
18-09-26 40,0026,0826,39-0,58 -2,2% 25,6026,2026,0826,081 24-4
18-09-26 45,0021,0821,49-0,63 -2,9% 20,7521,3021,0821,081 24-4
18-09-26 50,00--16,66-0,59 -3,5% 15,9516,40----0 --
18-09-26 52,00--14,74-0,56 -3,8% 14,0514,55----0 --
18-09-26 54,00--12,90-0,57 -4,4% 12,2012,70----0 --
18-09-26 56,00--11,15-0,58 -5,2% 10,4510,95----0 --
18-09-26458,009,509,43-0,48 -5,1% 8,759,209,509,502 30-4
18-09-269360,007,857,84-0,47 -6,0% 7,207,607,857,852 8-5
18-09-2660465,004,954,43-0,34 -7,7% 4,034,254,954,954 6-5
18-09-2657770,002,102,15-0,19 -8,8% 1,942,102,182,109 8-5
18-09-261.61675,000,920,96-0,06 -6,3% 0,900,970,970,924 8-5
18-09-2680580,000,460,42-0,01 -2,4% 0,370,500,460,464 8-5
18-09-268685,000,250,22-0,02 -9,1% 0,170,280,250,251 4-5
18-09-2666190,000,180,12-0,01 -8,3% 0,070,180,180,1810 23-4
18-09-26495,000,230,07-0,02 -28,6% 0,010,130,230,232 2-4
18-09-261100,000,090,03-0,01 -33,3% --0,100,090,091 23-4
18-09-262110,000,130,01-- -- --0,070,130,131 18-3
18-09-26 120,00--0,04-- -- --------0 --
18-12-26 24,0042,6742,20-0,68 -1,6% 41,4542,0542,8242,6710 24-4
18-12-26 26,00--40,23-0,53 -1,3% 39,4540,05----0 --
18-12-26 28,00--38,23-0,71 -1,9% 37,4538,10----0 --
18-12-26 30,00--36,26-0,53 -1,5% 35,4536,10----0 --
18-12-26 35,00--31,36-0,61 -1,9% 30,6031,15----0 --
18-12-26640,0025,9526,47-0,59 -2,2% 25,7526,2525,9525,951 5-5
18-12-26 45,0033,5021,66-0,59 -2,7% 20,9021,4533,5033,501 13-2
18-12-2614850,0018,0017,00-0,61 -3,6% 16,2516,8018,0018,001 6-5
18-12-26252,0014,5015,16-0,54 -3,6% 14,4514,9514,5014,501 5-5
18-12-26154,0014,5013,43-0,53 -3,9% 12,7513,2014,5014,501 15-4
18-12-266455,0012,2112,58-0,49 -3,9% 11,9012,4012,2112,211 29-4
18-12-26256,0011,0011,76-0,46 -3,9% 11,1011,6011,0011,001 23-4
18-12-26558,0010,4010,16-0,39 -3,8% 9,5510,0010,4010,401 6-5
18-12-261.48460,008,308,72-0,40 -4,6% 8,158,608,708,30210 8-5
18-12-2634065,005,605,57-0,31 -5,6% 5,105,405,605,602 8-5
18-12-261.20470,003,103,28-0,25 -7,6% 2,963,173,133,109 8-5
18-12-2656275,001,801,80-0,11 -6,1% 1,641,831,801,805 8-5
18-12-263.30880,001,151,00-0,08 -8,0% 0,891,061,151,102 6-5
18-12-2664385,000,580,55-0,03 -5,5% 0,460,630,580,582 8-5
18-12-262.57090,000,340,33-0,02 -6,1% 0,250,390,340,343 8-5
18-12-2636995,000,230,20-0,01 -5,0% 0,140,260,230,234 24-4
18-12-26336100,000,250,14-0,02 -14,3% 0,080,200,250,253 20-4
18-12-26135110,000,160,08-0,05 -62,5% 0,020,130,160,1610 10-4
18-12-2631120,000,190,05-0,04 -80,0% --0,100,190,196 17-3
18-12-2685150,000,050,01-- -- --0,060,050,051 19-1
19-03-27 30,00--36,31-0,55 -1,5% --------0 --
19-03-27 35,00--31,46-0,55 -1,7% --------0 --
19-03-27 40,00--26,72-0,60 -2,2% --------0 --
19-03-27 45,00--22,13-0,58 -2,6% 21,3521,90----0 --
19-03-27150,0019,1017,64-0,49 -2,8% 16,00--19,1019,101 7-4
19-03-27 52,00--15,95-0,50 -3,1% --------0 --
19-03-27 54,00--14,31-0,49 -3,4% --------0 --
19-03-271156,0012,2012,71-0,44 -3,5% 12,0512,6012,2012,201 24-4
19-03-27 58,00--11,22-0,37 -3,3% --------0 --
19-03-273560,009,859,82-0,36 -3,7% ----9,859,8525 5-5
19-03-2714265,006,576,76-0,30 -4,4% ----6,576,572 5-5
19-03-273670,004,754,40-0,25 -5,7% 4,064,304,784,753 6-5
19-03-272375,003,102,78-0,17 -6,1% ----3,103,052 6-5
19-03-273480,001,691,70-0,11 -6,5% 0,09--1,691,691 8-5
19-03-27285,001,201,04-0,04 -3,8% 0,921,131,201,201 6-5
19-03-271390,000,740,66-0,02 -3,0% ----0,740,741 6-5
19-03-275100,000,290,30-0,01 -3,3% 0,210,380,290,295 5-5
19-03-27 110,00--0,15+0,01 +6,7% --------0 --
18-06-27 30,00--36,27-0,54 -1,5% 35,6036,25----0 --
18-06-27 40,00--26,95-0,63 -2,3% 26,2026,75----0 --
18-06-27 45,00--22,42-0,59 -2,6% 21,6522,25----0 --
18-06-278750,0016,9018,09-0,57 -3,2% 17,4017,9016,9016,9010 29-4
18-06-276455,0013,0014,03-0,50 -3,6% 13,3513,9013,0013,0010 29-4
18-06-2713560,009,5010,42-0,43 -4,1% 9,7510,259,509,501 29-4
18-06-2722870,004,755,08-0,26 -5,1% 4,755,054,754,7510 4-5
18-06-2744780,002,532,22-0,15 -6,8% 1,992,252,532,5158 6-5
18-06-2711590,000,940,98-0,08 -8,2% 0,851,061,050,946 23-4
18-06-2757100,000,480,48-0,05 -10,4% 0,360,560,480,481 24-4
18-06-2715110,000,280,25-0,02 -8,0% 0,170,330,280,281 23-4
18-06-27 120,00--0,14-0,02 -14,3% 0,080,21----0 --
18-06-2750150,000,240,02+0,03 +150,0% --0,100,240,2450 20-2
17-12-27 30,00--36,51-0,55 -1,5% --------0 --
17-12-27440,0034,7027,29-0,54 -2,0% 26,4527,2034,7034,702 4-3
17-12-27245,0028,5022,86-0,52 -2,3% 22,0522,8028,5028,501 4-2
17-12-2723150,0017,7018,72-0,51 -2,7% 17,9518,6017,7017,701 5-5
17-12-273855,0014,9014,86-0,45 -3,0% 14,1514,8014,9014,905 8-5
17-12-2715760,0011,9011,56-0,47 -4,1% 10,8511,4511,9011,8011 6-5
17-12-2745270,006,506,38-0,25 -3,9% 5,956,406,506,501 8-5
17-12-2799280,003,603,37-0,15 -4,5% 3,083,463,603,402 6-5
17-12-2738190,002,001,79-0,09 -5,0% 1,571,892,002,0010 6-5
17-12-272195,001,821,32-0,07 -5,3% 1,111,431,821,821 13-4
17-12-27205100,000,900,96-0,03 -3,1% 0,811,100,900,901 5-5
17-12-27268110,000,600,56-0,02 -3,6% 0,410,670,600,601 23-4
17-12-27390120,000,370,34-0,02 -5,9% 0,230,430,370,3710 24-4
17-12-2762150,000,140,050,00 0,0% 0,010,180,240,1421 23-4
15-12-28 30,0046,0036,72-0,50 -1,4% 35,8036,7046,0046,001 11-2
15-12-28940,0027,3427,93-0,46 -1,6% 27,0527,9527,3427,341 4-5
15-12-281045,0023,6523,89-0,49 -2,1% 23,0523,8523,6523,6510 24-4
15-12-2814950,0020,0820,04-0,39 -1,9% 19,2520,1020,0820,081 5-5
15-12-281055,0015,7016,60-0,42 -2,5% 15,8516,6015,7015,701 23-4
15-12-286960,0013,5513,52-0,17 -1,3% 13,2013,5513,5513,552 8-5
15-12-2823870,008,508,65-0,29 -3,4% 8,108,708,508,501 8-5
15-12-2832880,005,455,40-0,16 -3,0% 5,005,555,455,1019 5-5
15-12-2819090,003,203,41-0,11 -3,2% 3,063,573,203,202 23-4
15-12-288095,003,242,71-0,08 -3,0% 2,402,903,243,241 13-4
15-12-28124100,002,052,18-0,06 -2,8% 1,892,382,052,051 29-4
15-12-2816110,002,851,42-0,03 -2,1% 1,181,632,852,855 4-2
15-12-2868120,000,900,96+0,02 +2,1% 0,921,160,920,904 4-5
15-12-2847150,000,370,24+0,03 +12,5% 0,150,540,440,377 23-4
21-12-29730,0036,7536,93-0,53 -1,4% 35,9537,0036,7536,752 5-5
21-12-294940,0027,6028,61-0,52 -1,8% 27,6528,7027,6027,6016 23-4
21-12-29 45,00--24,81-0,48 -1,9% --------0 --
21-12-295250,0020,6521,32-0,46 -2,2% 20,4021,4020,6520,651 4-5
21-12-29155,0018,0518,05-0,39 -2,2% 17,2518,1518,0518,051 25-3
21-12-2914360,0015,0115,19-0,38 -2,5% 14,4515,2515,0115,011 24-4
21-12-2929365,0012,2512,71-0,34 -2,7% 12,0012,8012,2512,251 5-5
21-12-2922570,0010,7010,54-0,29 -2,8% 9,9010,6010,7010,701 5-5
21-12-299480,007,607,24-0,26 -3,6% 6,707,407,607,601 5-5
21-12-2937890,004,664,97-0,17 -3,4% 4,535,204,664,661 24-4
21-12-2955100,003,223,43-0,09 -2,6% 3,073,683,223,2210 23-4
21-12-2985110,003,002,43-0,07 -2,9% 2,092,703,003,002 14-4
21-12-2943120,001,811,76-0,05 -2,8% 1,612,021,811,811 6-5
21-12-2970150,000,750,73-0,01 -1,4% 0,701,000,750,754 8-5
20-12-30730,0037,1537,10-0,50 -1,3% 36,0537,2537,1537,151 27-4
20-12-30 40,00--29,25-0,47 -1,6% 28,2529,35----0 --
20-12-307045,0025,5025,71-0,43 -1,7% ----25,5025,4570 24-4
20-12-304250,0021,8522,44-0,39 -1,7% 21,5522,6521,8521,851 4-5
20-12-30255,0020,9019,48-0,43 -2,2% 18,5519,6020,9020,901 10-4
20-12-302260,0017,2516,71-0,38 -2,3% 15,8516,9017,2517,251 6-5
20-12-301870,0012,4512,19-0,32 -2,6% 11,5012,3012,4512,452 6-5
20-12-305880,009,008,83-0,23 -2,6% 8,209,059,009,001 7-5
20-12-306390,007,006,33-0,12 -1,9% 5,906,607,007,002 6-5
20-12-3017100,004,804,64-0,10 -2,2% 4,254,874,804,801 7-5
20-12-304110,003,953,51-0,10 -2,8% 3,073,803,953,924 17-4
20-12-304120,003,002,52+0,01 +0,4% 2,232,883,003,002 20-3
20-12-3038150,001,891,22-0,03 -2,5% 0,881,551,891,891 8-4
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?