Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 65,9666,08-0,12 -0,2% 66,2065,16243.26614:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 1.409 (672 Calls, 737 Puts)
Totaal open interest bij opening 20.952 (11.652 Calls, 9.300 Puts)
Call / Put ratio 0,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26235,0030,0029,82+0,18 +0,6% 30,8031,3530,0030,001 15-5
15-05-26 40,00--24,82-- -- 25,5526,55----0 --
15-05-26 45,0021,5519,82+1,26 +6,4% 20,5521,5521,5521,553 24-4
15-05-26 48,0018,5516,82-- -- 17,5518,5518,5518,552 24-4
15-05-26 50,00--14,82-- -- 15,5516,55----0 --
15-05-26 52,00--12,82-- -- 13,5514,55----0 --
15-05-26 54,0012,3010,82+1,26 +11,6% 11,5512,5512,3012,3015 24-4
15-05-26 55,00--9,82-- -- 10,5511,55----0 --
15-05-26 56,00--8,82-- -- 9,5510,55----0 --
15-05-26 57,00--7,82-- -- 8,559,55----0 --
15-05-26158,008,206,82-- -- 7,858,358,208,201 5-5
15-05-26 58,50--6,33-- -- 7,158,00----0 --
15-05-26 59,007,555,83-- -- 6,657,407,557,553 24-4
15-05-26 59,50--5,33-- -- 6,206,90----0 --
15-05-268960,005,154,83+0,32 +6,6% 5,856,355,155,151 15-5
15-05-26 61,00--3,83-- -- 4,785,35----0 --
15-05-261762,003,202,84+0,36 +12,7% 3,854,303,203,201 15-5
15-05-26563,001,881,84-- -- 2,903,251,881,881 14-5
15-05-266464,002,050,92+1,13 +122,8% 1,902,252,050,9040 15-5
15-05-263565,001,130,33+0,80 +242,4% 0,901,251,130,2036 15-5
15-05-2656766,000,200,05+0,15 +300,0% 0,100,350,220,04198 15-5
15-05-2629167,000,030,030,00 0,0% --0,060,030,031 15-5
15-05-2695668,000,020,01+0,01 +100,0% --0,040,020,0214 14-5
15-05-261769,000,120,01-- -- ----0,120,123 8-5
15-05-2647470,000,010,02-0,01 -50,0% --0,030,010,0112 15-5
15-05-26 71,00--0,01-- -- --------0 --
15-05-2627172,000,020,01+0,01 +100,0% ----0,020,014 14-5
15-05-2631574,000,010,010,00 0,0% --0,020,010,011 8-5
15-05-2619276,000,020,020,00 0,0% ----0,020,021 14-5
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 24,0042,7240,88-- -- 41,8542,5042,7542,726 24-4
19-06-26 26,00--38,88-- -- --------0 --
19-06-26 28,00--36,89-- -- 37,8538,50----0 --
19-06-26 30,00--34,89-- -- --------0 --
19-06-26 35,00--29,90-- -- --------0 --
19-06-26 40,0026,5524,91-- -- ----26,5526,552 24-4
19-06-26 45,00--19,93-- -- --------0 --
19-06-26 48,00--16,93-- -- --------0 --
19-06-26 50,0017,2014,94-- -- 15,9516,4517,2017,204 6-5
19-06-26 52,00--12,95-- -- --------0 --
19-06-26 54,00--10,97-- -- --------0 --
19-06-26 55,0012,209,99-- -- ----12,2012,201 6-5
19-06-26 56,0010,659,02-- -- ----10,6510,652 24-4
19-06-26 57,00--8,07-- -- 9,109,65----0 --
19-06-26 58,008,607,14-- -- ----8,608,601 28-4
19-06-26 59,006,336,25-- -- ----6,336,331 14-5
19-06-26 60,005,825,40+0,42 +7,8% 6,306,755,825,3518 15-5
19-06-26 62,004,053,81-- -- 4,614,954,054,051 14-5
19-06-26 64,003,182,42+0,76 +31,4% 3,113,323,182,852 15-5
19-06-2679065,002,501,84+0,67 +36,4% 2,442,652,501,888 15-5
19-06-26 66,001,921,36+0,56 +41,2% 1,882,051,921,3518 15-5
19-06-261.11368,001,110,71+0,40 +56,3% 1,021,151,110,7164 15-5
19-06-26 70,000,550,35+0,20 +57,1% 0,490,560,550,32100 15-5
19-06-26 72,000,220,19+0,03 +15,8% 0,220,320,220,176 15-5
19-06-26 74,000,130,09-- -- 0,090,140,130,131 14-5
19-06-26 75,000,100,07+0,03 +42,9% 0,070,150,100,102 15-5
19-06-261676,000,140,05-- -- 0,020,130,140,143 30-4
19-06-26 80,000,100,01-- -- ----0,100,101 6-5
19-06-26 85,000,020,01+0,01 +100,0% --0,060,020,022 14-5
19-06-26 88,00--0,01-- -- --0,06----0 --
19-06-26 90,000,020,01-- -- ----0,020,022 6-5
19-06-26 95,000,130,01-- -- ----0,130,132 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--30,03-- -- --------0 --
17-07-26 40,00--25,03-- -- 25,9526,60----0 --
17-07-26 45,00--20,03-- -- --------0 --
17-07-26 48,00--17,08-- -- 18,1018,65----0 --
17-07-26 50,00--15,14-- -- --------0 --
17-07-26 52,00--13,20-- -- 14,1514,70----0 --
17-07-26 54,00--11,25+1,19 +10,6% 12,2012,75----0 --
17-07-26 56,00--9,33-- -- 10,3010,80----0 --
17-07-26 57,00--8,43-- -- 9,359,85----0 --
17-07-26 58,00--7,54-- -- 8,458,90----0 --
17-07-26 59,006,206,68-- -- ----6,206,201 13-5
17-07-26 60,005,855,86-- -- 6,707,055,855,855 29-4
17-07-26862,004,204,32+0,92 +21,3% 5,055,404,203,906 13-5
17-07-26764,003,752,99+0,79 +26,4% ----3,753,256 15-5
17-07-26 66,002,551,93+0,62 +32,1% 2,472,652,552,504 15-5
17-07-26 68,001,371,19-- -- ----1,371,371 14-5
17-07-263670,000,980,70+0,31 +44,3% ----0,980,985 15-5
17-07-26 72,000,440,40+0,04 +10,0% ----0,440,4413 15-5
17-07-26 74,000,290,24-- -- 0,270,380,290,282 14-5
17-07-26176,000,210,15+0,08 +53,3% 0,160,270,210,211 29-4
17-07-26 80,000,130,06-- -- 0,030,140,130,131 20-4
17-07-26 84,00--0,02-- -- --0,10----0 --
21-08-26 35,00------ -- ---------- --
21-08-26 40,00------ -- ---------- --
21-08-26 45,00------ -- ---------- --
21-08-26 50,00------ -- ---------- --
21-08-26 52,00------ -- ---------- --
21-08-26 54,00------ -- ---------- --
21-08-26 56,00------ -- ---------- --
21-08-26 57,00------ -- ---------- --
21-08-26 58,00------ -- ---------- --
21-08-26 59,00------ -- ---------- --
21-08-26 60,00------ -- ---------- --
21-08-26 62,00------ -- ---------- --
21-08-26 64,00------ -- ---------- --
21-08-26 66,00------ -- ---------- --
21-08-26 68,00------ -- ---------- --
21-08-26 70,00------ -- ---------- --
21-08-26 72,00------ -- ---------- --
21-08-26 76,00------ -- ---------- --
21-08-26 80,00------ -- ---------- --
21-08-26 84,00------ -- ---------- --
18-09-26 24,0042,7240,97-- -- 41,9042,5542,7242,598 24-4
18-09-26 26,00--38,98-- -- 39,9540,60----0 --
18-09-26 28,00--37,00-- -- 37,9538,60----0 --
18-09-26 30,0036,0935,00+1,26 +3,6% ----36,0936,091 24-4
18-09-26 35,0031,6530,08-- -- ----31,6531,652 24-4
18-09-26 40,0026,0825,10-- -- 26,1026,7526,0826,081 24-4
18-09-26 45,0021,0820,26-- -- ----21,0821,081 24-4
18-09-26 50,00--15,46-- -- --------0 --
18-09-26 52,00--13,51-- -- --------0 --
18-09-26 54,00--11,69-- -- 12,6513,10----0 --
18-09-26 56,00--9,98-- -- --------0 --
18-09-26 58,009,508,30-- -- ----9,509,502 30-4
18-09-2611960,007,706,78+0,96 +14,2% ----7,707,152 15-5
18-09-26 65,004,413,64+0,77 +21,2% 4,244,464,414,417 15-5
18-09-26 70,001,951,69+0,26 +15,4% 2,012,191,951,6916 15-5
18-09-261.65275,000,930,73+0,21 +28,8% 0,871,000,930,7511 15-5
18-09-26 80,000,340,32-- -- 0,360,470,340,343 12-5
18-09-26 85,000,180,16+0,02 +12,5% 0,140,250,180,185 15-5
18-09-26 90,000,100,09-- -- 0,070,170,100,105 14-5
18-09-26 95,000,230,05-- -- --0,120,230,232 2-4
18-09-26 100,000,090,02-- -- --0,100,090,091 23-4
18-09-26 110,000,130,03-- -- --0,070,130,131 18-3
18-09-26 120,00--0,03-- -- --0,06----0 --
18-12-26 24,0042,6740,97-- -- ----42,8242,6710 24-4
18-12-26 26,00--38,82-- -- --------0 --
18-12-26 28,00--36,82-- -- --------0 --
18-12-26 30,00--35,03-- -- --------0 --
18-12-26 35,00--30,19-- -- 31,0531,70----0 --
18-12-26 40,0025,9525,21-- -- 26,2026,7025,9525,951 5-5
18-12-26 45,0033,5020,43-- -- 21,4022,0033,5033,501 13-2
18-12-2614950,0016,3515,75+0,60 +3,8% 16,7517,2016,3516,351 15-5
18-12-26 52,0013,9514,02-- -- 14,9515,4013,9513,951 11-5
18-12-26 54,0014,5012,30-- -- ----14,5014,501 15-4
18-12-26 55,0012,2111,50-- -- ----12,2112,211 29-4
18-12-26 56,0010,0510,70-- -- 11,5011,9510,0510,051 12-5
18-12-26 58,0010,409,21-- -- 10,0010,3510,4010,401 6-5
18-12-26 60,008,157,78+0,37 +4,8% 8,508,908,168,156 15-5
18-12-26 65,005,454,78+0,67 +14,0% 5,405,555,454,8524 15-5
18-12-26 70,003,202,72+0,48 +17,6% ----3,202,6918 15-5
18-12-2657375,001,591,48+0,32 +21,6% 1,711,861,591,5912 15-5
18-12-26 80,000,950,80+0,15 +18,8% ----0,950,951 15-5
18-12-2664385,000,480,45+0,08 +17,8% 0,450,600,480,481 14-5
18-12-26 90,000,260,26-- -- 0,250,370,280,262 13-5
18-12-26 95,000,230,18-- -- 0,160,260,230,234 24-4
18-12-26 100,000,250,12-- -- 0,100,210,250,253 20-4
18-12-26 110,000,160,07-- -- 0,030,130,160,1610 10-4
18-12-26 120,000,190,04-- -- --0,100,190,196 17-3
18-12-2685150,000,050,01-- -- --0,060,050,051 19-1
19-03-27 30,00--35,05-- -- --------0 --
19-03-27 35,00--30,26-- -- --------0 --
19-03-27 40,00--25,52-- -- 26,5027,10----0 --
19-03-27 45,00--20,85-- -- --------0 --
19-03-273150,0016,2516,54-- -- 17,4517,9516,2516,0031 12-5
19-03-27 52,00--14,87+1,09 +7,3% 15,7016,25----0 --
19-03-27 54,00--13,25-- -- 14,0514,60----0 --
19-03-27 56,0012,1511,74-- -- 12,5013,0512,1512,152 14-5
19-03-27 58,00--10,26-- -- --------0 --
19-03-27 60,008,558,90-- -- 9,6010,058,558,5530 12-5
19-03-27 65,006,255,98-- -- ----6,256,256 11-5
19-03-273670,004,753,85+0,58 +15,1% 4,254,534,784,753 6-5
19-03-27 75,002,252,36-- -- ----2,252,254 13-5
19-03-273780,001,701,45+0,25 +17,2% 1,581,801,701,703 15-5
19-03-27285,001,200,90+0,19 +21,1% 0,951,161,201,201 6-5
19-03-27 90,000,740,58-- -- 0,570,770,740,741 6-5
19-03-27 100,000,290,26-- -- ----0,290,295 5-5
19-03-27 110,00--0,14-- -- 0,100,22----0 --
18-06-27 30,00--35,06-- -- 36,1536,85----0 --
18-06-27 40,00--25,77-- -- --------0 --
18-06-27 45,00--21,21-- -- --------0 --
18-06-27 50,0016,9016,97-- -- ----16,9016,9010 29-4
18-06-27 55,0013,0013,02-- -- ----13,0013,0010 29-4
18-06-27 60,009,009,49-- -- 10,2010,659,009,001 13-5
18-06-27 70,004,654,52+0,13 +2,9% ----4,654,651 15-5
18-06-2747180,001,841,93-- -- 2,112,361,851,842 13-5
18-06-2711690,000,860,83+0,17 +20,5% 0,861,070,860,861 11-5
18-06-27 100,000,540,42+0,12 +28,6% 0,390,560,540,545 15-5
18-06-2715110,000,280,22+0,05 +22,7% 0,190,340,280,281 23-4
18-06-27 120,00--0,12-- -- --------0 --
18-06-27 150,000,240,03-- -- --0,100,240,2450 20-2
17-12-27 30,00--35,26-- -- --------0 --
17-12-27 40,0026,4026,08-- -- ----26,4026,401 14-5
17-12-27 45,0028,5021,73-- -- 22,5023,2528,5028,501 4-2
17-12-27 50,0017,7017,61-- -- ----17,7017,701 5-5
17-12-27 55,0014,9013,90-- -- ----14,9014,905 8-5
17-12-27 60,0011,1010,62+0,48 +4,5% 11,2511,8511,1011,101 15-5
17-12-2747370,006,405,82+0,58 +10,0% 6,206,656,406,353 15-5
17-12-271.04180,003,183,01+0,42 +14,0% 3,223,593,183,1810 14-5
17-12-27 90,001,671,58-- -- 1,641,951,671,671 14-5
17-12-27 95,001,821,17-- -- 1,181,471,821,821 13-4
17-12-27205100,000,900,87+0,15 +17,2% 0,841,130,900,903 14-5
17-12-27 110,000,520,49-- -- 0,440,670,520,521 13-5
17-12-27 120,000,370,30-- -- ----0,370,3710 24-4
17-12-27 150,000,140,05-- -- ----0,240,1421 23-4
15-12-28 30,0046,0035,52-- -- ----46,0046,001 11-2
15-12-28 40,0027,3426,83-- -- ----27,3427,341 4-5
15-12-28 45,0023,6522,81-- -- 23,5524,4023,6523,6510 24-4
15-12-28 50,0019,2019,07+0,13 +0,7% ----19,2019,204 15-5
15-12-281055,0015,7015,65-- -- 16,3017,1015,7015,701 23-4
15-12-28 60,0013,4012,66-- -- ----13,4013,401 14-5
15-12-28 70,008,508,03-- -- ----8,508,501 8-5
15-12-28 80,004,735,02-- -- ----4,734,731 13-5
15-12-28 90,002,993,11-- -- ----2,992,994 12-5
15-12-28 95,003,242,50-- -- ----3,243,241 13-4
15-12-28 100,002,002,06-0,06 -2,9% ----2,002,0011 15-5
15-12-28 110,002,851,30-- -- ----2,852,855 4-2
15-12-28 120,000,940,88+0,06 +6,8% 0,761,190,940,942 15-5
15-12-28 150,000,370,23-- -- ----0,440,377 23-4
21-12-29 30,0036,7535,77-- -- ----36,7536,752 5-5
21-12-294940,0027,6027,50+1,21 +4,4% 28,2029,2527,6027,6016 23-4
21-12-29 45,00--23,78-- -- 24,4525,45----0 --
21-12-29 50,0020,0020,36-- -- 21,0021,9520,0020,001 13-5
21-12-29 55,0016,9217,19-- -- 17,8018,7016,9216,9250 13-5
21-12-29 60,0014,5014,36+0,14 +1,0% ----14,5014,501 15-5
21-12-29 65,0012,2511,98-- -- 12,4513,2512,2512,251 5-5
21-12-29 70,009,229,90-- -- ----9,229,2215 14-5
21-12-299580,006,506,75+0,62 +9,2% 7,007,706,506,501 12-5
21-12-29 90,004,664,62-- -- ----4,664,661 24-4
21-12-29 100,003,593,19-- -- 3,223,833,593,591 11-5
21-12-29 110,003,002,26-- -- ----3,003,002 14-4
21-12-29 120,001,611,71-- -- ----1,611,611 11-5
21-12-29 150,000,750,68-- -- ----0,770,756 14-5
20-12-30 30,0036,7535,97+0,78 +2,2% ----36,7536,751 15-5
20-12-30 40,0027,6028,22-- -- ----27,6027,601 12-5
20-12-30 45,0025,5024,72-- -- 25,4026,5025,5025,4570 24-4
20-12-30 50,0021,0021,53-- -- ----21,0021,001 12-5
20-12-30 55,0020,9018,60-- -- ----20,9020,901 10-4
20-12-30 60,0016,3015,87-- -- 16,4017,4516,3016,3010 14-5
20-12-302970,0011,9511,54-- -- 11,9512,7511,9511,9510 14-5
20-12-30 80,009,008,32-- -- ----9,009,001 7-5
20-12-30 90,006,006,04-0,04 -0,7% ----6,006,001 15-5
20-12-30 100,004,304,43-- -- 4,474,804,304,301 12-5
20-12-30 110,003,953,29-- -- 3,223,953,953,924 17-4
20-12-30 120,003,002,47-- -- ----3,003,002 20-3
20-12-30 150,001,171,14-- -- 0,931,601,241,175 11-5
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?