Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 66,7265,84+0,88 +1,3% 67,2665,86801.02017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 1.255 (736 Calls, 519 Puts)
Totaal open interest bij opening 15.556 (7.651 Calls, 7.905 Puts)
Call / Put ratio 1,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 35,0031,7329,66-- -- ----31,9331,7353 24-4
15-05-26 40,00--24,66-- -- 25,6026,25----0 --
15-05-26 45,0021,5519,65-- -- ----21,5521,553 24-4
15-05-26 48,0018,5516,64-- -- ----18,5518,552 24-4
15-05-26 50,00--14,63-- -- 15,6016,25----0 --
15-05-26 52,00--12,63-- -- --------0 --
15-05-26 54,0012,3010,64-- -- ----12,3012,3015 24-4
15-05-26 55,00--9,64-- -- 10,6511,20----0 --
15-05-26 56,00--8,65-- -- --------0 --
15-05-26 57,00--7,66-- -- --------0 --
15-05-26 58,008,206,68+1,52 +22,8% 7,708,258,208,201 5-5
15-05-26 59,007,555,71-- -- 6,757,307,557,553 24-4
15-05-26 59,50--5,24-- -- --------0 --
15-05-268960,006,254,79+1,12 +23,4% ----6,254,8526 5-5
15-05-26 61,00--3,82-- -- --------0 --
15-05-26 62,004,102,95+1,15 +39,0% ----4,103,6011 5-5
15-05-26 63,003,302,21+1,09 +49,3% 3,093,353,303,305 5-5
15-05-26 64,002,511,52+0,99 +65,1% ----2,511,9015 5-5
15-05-26565,001,040,99+0,64 +64,6% ----1,141,044 5-5
15-05-26 66,001,150,60+0,55 +91,7% ----1,200,7145 5-5
15-05-26 67,000,670,35+0,32 +91,4% 0,600,730,730,4233 5-5
15-05-2675268,000,430,20+0,23 +115,0% 0,330,440,430,2521 5-5
15-05-26 69,000,220,12+0,10 +83,3% ----0,240,1310 5-5
15-05-26 70,000,110,07+0,04 +57,1% 0,101,210,110,0622 5-5
15-05-26 72,000,030,02+0,01 +50,0% --0,100,030,028 5-5
15-05-26 74,000,020,01+0,01 +100,0% 0,01--0,020,027 4-5
15-05-2619276,000,020,020,00 0,0% --0,050,020,0214 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 24,0042,7240,63-- -- 41,6542,3042,7542,726 24-4
19-06-26 26,00--38,64-- -- 39,6540,30----0 --
19-06-26 28,00--36,65-- -- --------0 --
19-06-26 30,00--34,65-- -- 35,6536,30----0 --
19-06-26 35,00--29,67-- -- --------0 --
19-06-26 40,0026,5524,68-- -- ----26,5526,552 24-4
19-06-26 45,00--19,70-- -- --------0 --
19-06-26 48,00--16,71-- -- --------0 --
19-06-263150,0017,1014,72+1,27 +8,6% 15,8016,3517,1017,0025 28-4
19-06-26 52,00--12,74-- -- --------0 --
19-06-26 54,00--10,79-- -- --------0 --
19-06-26 55,0010,009,83-- -- 11,0011,4510,0010,001 4-5
19-06-26 56,0010,658,89-- -- 9,9510,5010,6510,652 24-4
19-06-26 57,00--7,97-- -- 9,009,50----0 --
19-06-26 58,008,607,07-- -- 8,158,558,608,601 28-4
19-06-26 59,00--6,20-- -- --------0 --
19-06-26 60,006,355,36-- -- ----6,356,356 27-4
19-06-26762,004,453,82+0,96 +25,1% ----4,454,432 5-5
19-06-26 64,002,502,55-- -- ----3,002,507 4-5
19-06-2679065,002,722,02+0,66 +32,7% ----2,822,2513 5-5
19-06-26 66,002,241,57+0,67 +42,7% 2,092,272,241,659 5-5
19-06-26 68,000,990,91+0,08 +8,8% ----1,000,9941 5-5
19-06-261.95170,000,750,51+0,24 +47,1% 0,660,780,750,52129 5-5
19-06-26 72,000,320,27+0,05 +18,5% ----0,320,321 5-5
19-06-26 74,000,210,15+0,06 +40,0% 0,160,260,210,211 5-5
19-06-2681875,000,170,12+0,05 +41,7% 0,110,210,170,136 5-5
19-06-261676,000,140,10-- -- 0,080,170,140,143 30-4
19-06-26 80,000,050,04+0,01 +25,0% --0,110,050,051 5-5
19-06-26 85,000,020,020,00 0,0% ----0,020,023 5-5
19-06-26 88,00--0,02-- -- --------0 --
19-06-26 90,000,040,02-- -- ----0,040,043 22-4
19-06-26 95,000,130,01-- -- ----0,130,132 1-4
19-06-26 100,000,030,01-- -- --0,010,030,031 30-4
19-06-2613110,000,090,01-- -- ----0,090,091 13-1
19-06-26117120,000,020,03-- -- ----0,020,021 7-1
17-07-26 35,00--29,78-- -- --------0 --
17-07-26 40,00--24,78-- -- 25,8026,40----0 --
17-07-26 45,00--19,89-- -- --------0 --
17-07-26 48,00--16,94-- -- --------0 --
17-07-26 50,00--14,96-- -- --------0 --
17-07-26 52,00--13,04-- -- --------0 --
17-07-26 54,00--11,07-- -- 12,1012,65----0 --
17-07-26 56,00--9,20-- -- --------0 --
17-07-26 57,00--8,33-- -- --------0 --
17-07-26 58,00--7,43-- -- --------0 --
17-07-26 59,00--6,56-- -- --------0 --
17-07-26 60,005,855,79-- -- 6,757,105,855,855 29-4
17-07-26 62,004,904,32+0,58 +13,4% ----4,904,901 5-5
17-07-26 64,004,253,05-- -- 3,763,984,254,251 28-4
17-07-26 66,002,722,04+0,68 +33,3% ----2,802,1024 5-5
17-07-26 68,001,451,30-- -- 1,701,871,451,457 4-5
17-07-26 70,001,030,80+0,23 +28,8% ----1,030,9110 5-5
17-07-26 72,000,580,49-- -- 0,630,760,580,5825 4-5
17-07-26 74,000,440,30+0,14 +46,7% ----0,440,441 5-5
17-07-26 76,000,210,20-- -- 0,210,320,210,211 29-4
17-07-26 80,000,130,10-- -- ----0,130,131 20-4
17-07-26 84,00--0,06-- -- --------0 --
18-09-26 24,0042,7240,74-- -- ----42,7242,598 24-4
18-09-26 26,00--38,76-- -- --------0 --
18-09-26 28,00--36,78-- -- 37,7538,40----0 --
18-09-26 30,0036,0934,78-- -- ----36,0936,091 24-4
18-09-26 35,0031,6529,86-- -- ----31,6531,652 24-4
18-09-26 40,0026,0824,94-- -- ----26,0826,081 24-4
18-09-26 45,0021,0820,09-- -- 21,1021,6021,0821,081 24-4
18-09-26 50,00--15,22-- -- --------0 --
18-09-26 52,00--13,39-- -- --------0 --
18-09-26 54,00--11,58-- -- --------0 --
18-09-26 56,00--9,83-- -- 10,8011,25----0 --
18-09-26 58,009,508,19-- -- ----9,509,502 30-4
18-09-26 60,006,906,69+0,21 +3,1% 7,557,956,956,902 5-5
18-09-2660465,004,053,65+0,69 +18,9% ----4,053,743 5-5
18-09-26 70,002,221,75+0,47 +26,9% 2,112,302,222,2046 5-5
18-09-26 75,001,030,78+0,25 +32,1% ----1,031,031 5-5
18-09-26 80,000,390,38+0,01 +2,6% 0,40--0,390,391 5-5
18-09-26 85,000,250,20-- -- ----0,250,251 4-5
18-09-26 90,000,180,11-- -- ----0,180,1810 23-4
18-09-26 95,000,230,06-- -- ----0,230,232 2-4
18-09-26 100,000,090,03-- -- --0,110,090,091 23-4
18-09-26 110,000,130,01-- -- --0,080,130,131 18-3
18-09-26 120,00--0,04-- -- --------0 --
18-12-26 24,0042,6740,76-- -- ----42,8242,6710 24-4
18-12-26 26,00--38,78-- -- --------0 --
18-12-26 28,00--36,78-- -- --------0 --
18-12-26 30,00--34,84-- -- --------0 --
18-12-26 35,00--29,91-- -- 30,9031,50----0 --
18-12-26 40,0025,9525,01+0,94 +3,8% ----25,9525,951 5-5
18-12-26 45,0033,5020,24-- -- ----33,5033,501 13-2
18-12-26 50,0016,8015,60+1,20 +7,7% ----16,8016,801 5-5
18-12-26 52,0014,5013,83+0,67 +4,8% ----14,5014,501 5-5
18-12-26154,0014,5012,16+1,08 +8,9% ----14,5014,501 15-4
18-12-26 55,0012,2111,33-- -- ----12,2112,211 29-4
18-12-26 56,0011,0010,56-- -- ----11,0011,001 23-4
18-12-26 58,009,709,04-- -- 9,9510,359,709,701 4-5
18-12-26 60,008,207,68-- -- ----8,208,201 4-5
18-12-26 65,004,794,77+0,02 +0,4% --5,655,104,7915 5-5
18-12-26 70,003,252,76+0,49 +17,8% --8,003,252,9050 5-5
18-12-26 75,001,871,52+0,35 +23,0% 0,10--1,871,5311 5-5
18-12-26 80,001,030,86+0,17 +19,8% ----1,031,004 5-5
18-12-26 85,000,600,49+0,11 +22,4% ----0,600,607 5-5
18-12-26 90,000,320,29+0,03 +10,3% ----0,320,321 5-5
18-12-26 95,000,230,19-- -- ----0,230,234 24-4
18-12-26336100,000,250,13+0,03 +23,1% ----0,250,253 20-4
18-12-26 110,000,160,08-- -- ----0,160,1610 10-4
18-12-26 120,000,190,05-- -- --0,110,190,196 17-3
18-12-26 150,000,050,01-- -- ----0,050,051 19-1
19-03-27 30,00--34,86-- -- 35,8536,45----0 --
19-03-27 35,00--30,06-- -- --------0 --
19-03-27 40,00--25,34-- -- --------0 --
19-03-27 45,00--20,75-- -- 21,7022,25----0 --
19-03-27150,0019,1016,35-- -- 17,3017,8519,1019,101 7-4
19-03-27 52,00--14,70-- -- --------0 --
19-03-27 54,00--13,08-- -- --------0 --
19-03-27 56,0012,2011,59-- -- ----12,2012,201 24-4
19-03-27 58,00--10,14-- -- 10,9511,35----0 --
19-03-27 60,009,858,78+1,07 +12,2% ----9,859,8525 5-5
19-03-27 65,006,575,97+0,60 +10,1% ----6,576,572 5-5
19-03-27 70,004,003,86+0,14 +3,6% 4,314,604,004,0020 5-5
19-03-27 75,002,672,41+0,26 +10,8% 2,712,982,672,672 5-5
19-03-27 80,001,601,49+0,11 +7,4% ----1,601,605 5-5
19-03-27 85,001,100,94-- -- ----1,101,101 27-4
19-03-27 90,000,620,61+0,01 +1,6% ----0,620,6210 5-5
19-03-27 100,000,290,290,00 0,0% ----0,290,295 5-5
19-03-27 110,00--0,16-- -- 0,120,24----0 --
18-06-27 30,00--34,84-- -- --------0 --
18-06-27 40,00--25,59-- -- --------0 --
18-06-27 45,00--21,07-- -- 22,0522,60----0 --
18-06-27 50,0016,9016,83-- -- ----16,9016,9010 29-4
18-06-27 55,0013,0012,89-- -- ----13,0013,0010 29-4
18-06-27 60,009,509,40-- -- 10,1510,609,509,501 29-4
18-06-27 70,004,754,45-- -- ----4,754,7510 4-5
18-06-2744780,002,251,93+0,32 +16,6% 2,122,362,252,251 5-5
18-06-27 90,000,940,86-- -- ----1,050,946 23-4
18-06-27 100,000,480,41-- -- ----0,480,481 24-4
18-06-27 110,000,280,24-- -- 0,200,350,280,281 23-4
18-06-27 120,00--0,14-- -- 0,100,23----0 --
18-06-27 150,000,240,01-- -- ----0,240,2450 20-2
17-12-27 30,00--35,09-- -- 36,0036,70----0 --
17-12-27 40,0034,7025,92-- -- 26,8027,5534,7034,702 4-3
17-12-27 45,0028,5021,57-- -- ----28,5028,501 4-2
17-12-27 50,0017,7017,46+0,24 +1,4% ----17,7017,701 5-5
17-12-27 55,0014,2513,79+0,46 +3,3% ----14,2514,251 5-5
17-12-27 60,0010,6010,60-- -- 11,2011,7511,0010,608 4-5
17-12-27 70,006,505,85+0,65 +11,1% 5,508,806,506,255 5-5
17-12-2799080,003,253,03+0,22 +7,3% 3,253,593,253,252 5-5
17-12-27 90,001,601,60-- -- ----1,601,601 29-4
17-12-27 95,001,821,18-- -- 1,181,501,821,821 13-4
17-12-27 100,000,900,88+0,02 +2,3% ----0,900,901 5-5
17-12-27 110,000,600,51-- -- ----0,600,601 23-4
17-12-27 120,000,370,30-- -- 0,250,450,370,3710 24-4
17-12-27 150,000,140,06-- -- ----0,240,1421 23-4
15-12-28 30,0046,0035,37-- -- ----46,0046,001 11-2
15-12-28 40,0027,3426,67-- -- ----27,3427,341 4-5
15-12-281045,0023,6522,66+1,10 +4,9% 23,4024,2523,6523,6510 24-4
15-12-28 50,0020,0818,94+1,14 +6,0% ----20,0820,081 5-5
15-12-28 55,0015,7015,56-- -- 15,00--15,7015,701 23-4
15-12-28 60,0013,7012,63+1,07 +8,5% ----13,7012,709 5-5
15-12-28 70,008,848,00+0,84 +10,5% ----8,848,841 5-5
15-12-28 80,005,454,99+0,46 +9,2% 5,205,755,455,1019 5-5
15-12-2819090,003,203,13+0,30 +9,6% 2,99--3,203,202 23-4
15-12-28 95,003,242,51-- -- ----3,243,241 13-4
15-12-28 100,002,052,02-- -- ----2,052,051 29-4
15-12-28 110,002,851,33-- -- 1,241,702,852,855 4-2
15-12-28 120,000,900,90-- -- ----0,920,904 4-5
15-12-28 150,000,370,23-- -- ----0,440,377 23-4
21-12-29 30,0036,7535,57+1,18 +3,3% ----36,7536,752 5-5
21-12-294940,0027,6027,40-- -- 28,0029,1027,6027,6016 23-4
21-12-29 45,00--23,63-- -- --------0 --
21-12-295250,0020,6520,21+1,04 +5,1% 20,8521,8020,6520,651 4-5
21-12-29 55,0018,0517,10-- -- ----18,0518,051 25-3
21-12-29 60,0015,0114,30-- -- ----15,0115,011 24-4
21-12-29 65,0012,2511,96+0,29 +2,4% 12,4013,1512,2512,251 5-5
21-12-29 70,0010,709,87+0,83 +8,4% ----10,7010,701 5-5
21-12-29 80,007,606,74+0,86 +12,8% ----7,607,601 5-5
21-12-29 90,004,664,63-- -- ----4,664,661 24-4
21-12-29 100,003,223,21-- -- 3,213,823,223,2210 23-4
21-12-29 110,003,002,28-- -- ----3,003,002 14-4
21-12-29 120,001,681,65-- -- ----1,681,682 24-4
21-12-29 150,000,800,70-- -- 0,501,030,800,802 30-4
20-12-30 30,0037,1535,77-- -- ----37,1537,151 27-4
20-12-30 40,00--28,08-- -- --------0 --
20-12-30 45,0025,5024,58-- -- ----25,5025,4570 24-4
20-12-30 50,0021,8521,41-- -- ----21,8521,851 4-5
20-12-30 55,0020,9018,47-- -- ----20,9020,901 10-4
20-12-302260,0016,7015,80+0,92 +5,8% ----16,7016,7020 5-5
20-12-301870,0011,5511,47-- -- 11,8512,6511,8011,552 29-4
20-12-30 80,008,758,28-- -- ----8,758,751 29-4
20-12-306590,006,505,95+0,43 +7,2% 5,90--6,506,501 30-3
20-12-30 100,004,524,34-- -- 4,414,984,524,502 29-4
20-12-30 110,003,953,30-- -- ----3,953,924 17-4
20-12-30 120,003,002,41-- -- ----3,003,002 20-3
20-12-30 150,001,891,17-- -- 0,931,601,891,891 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?