Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 68,1467,70+0,44 +0,6% 68,6667,06875.24817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 2.656 (1.516 Calls, 1.140 Puts)
Totaal open interest bij opening 14.548 (8.176 Calls, 6.372 Puts)
Call / Put ratio 1,33
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 24,0042,7243,75-- -- 44,1044,7542,7542,726 24-4
19-06-26 26,00--41,75-- -- 42,1042,75----0 --
19-06-26 28,00--39,76-- -- 40,1040,75----0 --
19-06-26 30,00--37,76-- -- 38,1038,75----0 --
19-06-26 35,00--32,77-- -- --------0 --
19-06-26 40,0026,5527,78-- -- ----26,5526,552 24-4
19-06-26 45,00--22,79-- -- --------0 --
19-06-26 48,00--19,80-- -- --------0 --
19-06-263050,0015,9017,80+0,44 +2,5% 18,2018,7515,9015,901 18-5
19-06-26 52,00--15,81-- -- --------0 --
19-06-26 54,00--13,81-- -- --------0 --
19-06-26 55,0013,5512,81+0,74 +5,8% 13,2513,8013,5513,551 17:22
19-06-26 56,0010,6511,82-- -- 12,2512,8010,6510,652 24-4
19-06-26 57,00--10,83-- -- 11,3011,85----0 --
19-06-26 58,008,609,85-- -- 10,3010,858,608,601 28-4
19-06-26 59,006,338,87-- -- ----6,336,331 14-5
19-06-26 60,008,757,91+0,84 +10,6% 8,408,858,758,502 15:15
19-06-26662,004,056,08+0,39 +6,4% ----4,054,051 14-5
19-06-26 64,005,204,39+0,81 +18,5% 4,775,155,205,0023 16:33
19-06-26 65,003,903,61+0,29 +8,0% ----3,903,903 11:17
19-06-26 66,003,202,89+0,31 +10,7% 3,213,493,203,201 14:27
19-06-26 68,002,171,72+0,45 +26,2% 0,09--2,171,7820 15:56
19-06-26 70,001,160,92+0,24 +26,1% 1,061,191,160,7656 15:50
19-06-26 72,000,600,45+0,15 +33,3% ----0,600,4632 16:27
19-06-26 74,000,270,22+0,05 +22,7% 0,210,330,270,2410 15:12
19-06-2679075,000,180,16+0,02 +12,5% ----0,180,181 14:30
19-06-26 76,000,140,12+0,02 +16,7% 0,100,200,140,141 15:06
19-06-26 80,000,030,04-- -- --0,050,050,036 19-5
19-06-2656585,000,020,02-- -- ----0,020,022 14-5
19-06-26 88,00--0,01-- -- --------0 --
19-06-2647990,000,020,01-- -- ----0,020,022 6-5
19-06-26395,000,130,01-- -- ----0,130,132 1-4
19-06-26339100,000,030,01-- -- ----0,030,031 30-4
19-06-2613110,000,090,01-- -- ----0,090,091 13-1
19-06-26117120,000,020,01-- -- --0,060,020,021 7-1
17-07-26 35,00--32,84-- -- 33,2033,85----0 --
17-07-26 40,00--27,86-- -- 28,2528,90----0 --
17-07-26 45,00--22,88-- -- --------0 --
17-07-26 48,00--19,93-- -- --------0 --
17-07-26 50,00--17,93-- -- --------0 --
17-07-26 52,00--15,98-- -- 16,4016,95----0 --
17-07-26 54,00--14,03-- -- 14,4014,95----0 --
17-07-26 56,00--12,08-- -- --------0 --
17-07-26 57,00--11,08-- -- 11,5012,05----0 --
17-07-26 58,00--10,13-- -- --------0 --
17-07-26 59,007,159,21-- -- 9,6010,107,157,151 18-5
17-07-26 60,005,858,28-- -- 8,709,155,855,855 29-4
17-07-26862,004,206,51+0,38 +5,8% ----4,203,906 13-5
17-07-26 64,004,854,92-- -- ----4,854,457 19-5
17-07-2636366,003,353,49+0,32 +9,2% 3,864,053,423,1553 19-5
17-07-26 68,002,852,33+0,52 +22,3% 2,622,802,852,3518 16:34
17-07-265870,001,751,47+0,18 +12,2% ----1,751,5097 17:15
17-07-266872,001,070,87+0,14 +16,1% ----1,111,0056 17:13
17-07-26 74,000,620,49+0,13 +26,5% 0,570,680,650,5953 17:13
17-07-26 76,000,210,29-- -- 0,320,430,210,211 29-4
17-07-26 80,000,130,12-- -- ----0,130,131 20-4
17-07-26 84,00--0,05-- -- --------0 --
21-08-26 35,00--32,89-- -- --------0 --
21-08-26 40,00--27,92-- -- 28,1529,10----0 --
21-08-26 45,00--22,96-- -- 23,1524,15----0 --
21-08-26 50,00--18,07-- -- --------0 --
21-08-26 52,00--16,12-- -- --------0 --
21-08-26 54,00--14,19-- -- 14,4515,35----0 --
21-08-26 56,00--12,32-- -- 12,6013,25----0 --
21-08-26 57,00--11,39-- -- --------0 --
21-08-26 58,00--10,49-- -- --------0 --
21-08-26 59,00--9,64-- -- 9,9510,70----0 --
21-08-26 60,00--8,81-- -- --9,65----0 --
21-08-26 62,00--7,14-- -- --------0 --
21-08-26 64,00--5,76-- -- --------0 --
21-08-26 66,00--4,44-- -- 4,665,10----0 --
21-08-26 68,00--3,31-- -- 3,473,86----0 --
21-08-26 70,002,142,39-- -- ----2,142,142 19-5
21-08-26 72,001,931,70+0,23 +13,5% ----2,001,9251 17:12
21-08-26 74,001,371,17+0,20 +17,1% ----1,401,3750 17:12
21-08-26 76,000,870,80+0,07 +8,8% 0,771,110,870,871 13:12
21-08-26 80,000,370,37-- -- 0,290,630,370,371 19-5
21-08-26 84,00--0,17-- -- --------0 --
18-09-26 24,0042,7243,83-- -- ----42,7242,598 24-4
18-09-26 26,00--41,85-- -- 42,2042,85----0 --
18-09-26 28,00--39,86-- -- 40,2540,90----0 --
18-09-26 30,0036,0937,88-- -- ----36,0936,091 24-4
18-09-26 35,0031,6532,93-- -- ----31,6531,652 24-4
18-09-26 40,0026,0827,96-- -- 28,3028,9526,0826,081 24-4
18-09-26 45,0021,0823,08-- -- 23,5024,0521,0821,081 24-4
18-09-26 50,00--18,18-- -- --------0 --
18-09-26 52,00--16,28-- -- --------0 --
18-09-26 54,00--14,33-- -- 14,7515,30----0 --
18-09-26 56,00--12,48-- -- 12,9013,35----0 --
18-09-26458,009,5010,68+0,38 +3,6% ----9,509,502 30-4
18-09-26 60,009,659,01+0,64 +7,1% ----9,659,651 15:42
18-09-26 65,005,605,31+0,29 +5,5% 5,655,955,605,6026 11:09
18-09-26 70,003,042,69+0,35 +13,0% 2,893,083,042,95544 16:52
18-09-26 75,001,421,23+0,19 +15,4% ----1,421,186 16:47
18-09-26 80,000,630,53+0,10 +18,9% ----0,630,6314 17:07
18-09-26 85,000,240,25-- -- 0,230,340,240,245 19-5
18-09-26 90,000,100,13-- -- 0,090,200,100,105 14-5
18-09-26 95,000,230,08-- -- 0,020,140,230,232 2-4
18-09-26 100,000,090,04-- -- --0,110,090,091 23-4
18-09-26 110,000,130,01-- -- ----0,130,131 18-3
18-09-26 120,00--0,02-- -- --0,06----0 --
18-12-26 24,0042,6743,84-- -- ----42,8242,6710 24-4
18-12-26 26,00--41,86-- -- --------0 --
18-12-26 28,00--39,88+0,43 +1,1% --------0 --
18-12-26 30,00--37,88-- -- 38,2538,90----0 --
18-12-26 35,00--32,93-- -- 33,3033,95----0 --
18-12-26 40,0025,9528,01-- -- 28,5028,9525,9525,951 5-5
18-12-26 45,0033,5023,21-- -- ----33,5033,501 13-2
18-12-26 50,0018,6518,43+0,22 +1,2% ----18,6518,652 11:19
18-12-26 52,0016,1016,61-- -- ----16,1016,101 19-5
18-12-26 54,0014,5014,83-- -- ----14,5014,501 15-4
18-12-26 55,0012,2113,96-- -- ----12,2112,211 29-4
18-12-26 56,0010,0513,11-- -- 13,4513,9510,0510,051 12-5
18-12-26 58,0010,4011,41-- -- 11,8012,2510,4010,401 6-5
18-12-26 60,009,509,88-- -- ----9,509,10211 19-5
18-12-26 65,006,106,46-- -- ----6,206,0511 19-5
18-12-26 70,004,393,86+0,53 +13,7% --4,554,393,7055 15:27
18-12-26 75,002,402,19+0,21 +9,6% 0,10--2,452,20251 17:23
18-12-26 80,001,001,19-- -- ----1,000,964 18-5
18-12-26 85,000,480,64-- -- ----0,480,481 14-5
18-12-26 90,000,260,36-- -- ----0,280,262 13-5
18-12-26 95,000,230,23-- -- ----0,230,234 24-4
18-12-26 100,000,250,16-- -- 0,110,230,250,253 20-4
18-12-26135110,000,160,08-0,01 -12,5% ----0,160,1610 10-4
18-12-26 120,000,190,03-- -- --0,110,190,196 17-3
18-12-2685150,000,050,01-- -- --0,060,050,051 19-1
19-03-27 30,00--37,93-- -- 38,2538,95----0 --
19-03-27 35,00--33,11-- -- --------0 --
19-03-27 40,00--28,36-- -- --------0 --
19-03-27 45,00--23,66-- -- 24,0024,65----0 --
19-03-27 50,0019,5019,11+0,39 +2,0% 19,4520,0019,5019,501 14:29
19-03-27 52,00--17,38-- -- --------0 --
19-03-27 54,00--15,66-- -- --------0 --
19-03-27 56,0012,1514,06-- -- 14,4014,9012,1512,152 14-5
19-03-27 58,00--12,48-- -- 12,8013,30----0 --
19-03-27 60,008,5511,01-- -- ----8,558,5530 12-5
19-03-27 65,008,257,73+0,52 +6,7% ----8,258,244 15:16
19-03-27 70,005,005,13-- -- 5,305,605,004,9020 19-5
19-03-27 75,003,503,27+0,23 +7,0% 3,383,633,503,502 17:11
19-03-27 80,002,122,02+0,10 +5,0% 0,09--2,122,122 10:49
19-03-27285,001,201,25+0,10 +8,0% 1,291,501,201,201 6-5
19-03-27 90,000,740,78-- -- ----0,740,741 6-5
19-03-27 100,000,290,34-- -- 0,280,440,290,295 5-5
19-03-27 110,00--0,17-- -- 0,110,25----0 --
18-06-27 30,00--37,94-- -- 38,4039,10----0 --
18-06-27 40,00--28,58-- -- 28,9529,60----0 --
18-06-27 45,00--23,96-- -- 24,3024,95----0 --
18-06-27 50,0016,9019,58-- -- 19,8520,4516,9016,9010 29-4
18-06-27 55,0013,0015,38-- -- ----13,0013,0010 29-4
18-06-27 60,009,0011,61-- -- 11,9012,359,009,001 13-5
18-06-2723170,006,105,80+0,28 +4,8% ----6,106,0051 15:04
18-06-27 80,002,702,60+0,10 +3,8% --8,752,702,701 10:58
18-06-27 90,000,861,11-- -- ----0,860,861 11-5
18-06-27 100,000,540,52-- -- 0,470,670,540,545 15-5
18-06-27 110,000,280,29-- -- 0,220,370,280,281 23-4
18-06-27 120,00--0,16-- -- 0,090,22----0 --
18-06-27 150,000,240,01-- -- --0,100,240,2450 20-2
17-12-27 30,00--38,13-- -- 38,3539,20----0 --
17-12-27 40,0027,6028,86-- -- 29,1529,8527,6027,602 18-5
17-12-27 45,0028,5024,41-- -- ----28,5028,501 4-2
17-12-27 50,0017,7020,16-- -- ----17,7017,701 5-5
17-12-27 55,0014,8016,21-- -- ----14,8014,805 18-5
17-12-27 60,0012,7512,76-0,01 -0,1% 12,9013,5512,7512,752 11:41
17-12-27 70,007,657,25+0,40 +5,5% 6,708,257,657,3556 15:19
17-12-271.02280,003,783,88+0,10 +2,6% --4,503,783,7626 19-5
17-12-2738290,001,672,07+0,07 +3,4% ----1,671,671 14-5
17-12-27 95,001,821,52-- -- 1,441,761,821,821 13-4
17-12-27 100,000,901,13-- -- 1,041,320,900,903 14-5
17-12-27 110,000,520,64-- -- 0,550,800,520,521 13-5
17-12-27 120,000,370,38-- -- 0,370,510,370,3710 24-4
17-12-27 150,000,140,10-- -- ----0,240,1421 23-4
15-12-28 30,0046,0038,36-- -- ----46,0046,001 11-2
15-12-28 40,0027,3429,56-- -- 29,7030,5527,3427,341 4-5
15-12-28 45,0023,6525,46-- -- 25,6026,4523,6523,6510 24-4
15-12-28 50,0019,2021,61-- -- 21,7022,5019,2019,204 15-5
15-12-28 55,0015,7018,03-- -- 15,00--15,7015,701 23-4
15-12-28 60,0013,4014,83-- -- 14,9015,6513,4013,401 14-5
15-12-28 70,008,509,63-- -- 9,6510,258,508,501 8-5
15-12-28 80,006,256,10+0,15 +2,5% 6,006,606,256,251 15:04
15-12-28 90,003,653,86-- -- ----3,653,651 19-5
15-12-28 95,003,243,09-- -- 2,963,453,243,241 13-4
15-12-28 100,002,352,49-- -- ----2,352,351 19-5
15-12-28 110,002,851,63-- -- 1,451,902,852,855 4-2
15-12-28 120,000,941,09-- -- 0,911,340,940,942 15-5
15-12-28 150,000,370,27-- -- ----0,440,377 23-4
21-12-29 30,0036,7538,56-- -- 38,7039,7036,7536,752 5-5
21-12-29 40,0027,6030,23-- -- 30,2531,3027,6027,6016 23-4
21-12-29 45,00--26,38-- -- --------0 --
21-12-29 50,0020,0022,86-- -- 22,8523,8520,0020,001 13-5
21-12-29 55,0018,1519,56-- -- ----18,1518,1550 18-5
21-12-29 60,0014,5016,58-- -- ----14,5014,501 15-5
21-12-29 65,0012,2513,96-- -- ----12,2512,251 5-5
21-12-29 70,0011,2511,61-- -- ----11,2511,251 19-5
21-12-299580,008,258,05+0,01 +0,1% 7,958,508,258,251 15:19
21-12-29 90,004,665,58-- -- ----4,664,661 24-4
21-12-29 100,003,593,90-- -- 3,704,313,593,591 11-5
21-12-29 110,003,002,76-- -- ----3,003,002 14-4
21-12-29 120,001,851,99-- -- 1,762,301,851,851 19-5
21-12-29 150,000,750,83-- -- 0,581,110,770,756 14-5
20-12-30 30,0036,7538,76-- -- ----36,7536,751 15-5
20-12-30 40,0027,6030,91-- -- ----27,6027,601 12-5
20-12-30 45,0025,5027,36-- -- ----25,5025,4570 24-4
20-12-30 50,0021,0024,06-- -- ----21,0021,001 12-5
20-12-30 55,0020,9020,98-- -- ----20,9020,901 10-4
20-12-30 60,0018,4018,13+0,27 +1,5% 18,0019,0518,4018,4020 15:45
20-12-30 70,0013,0013,33-- -- 13,2014,1013,0013,001 19-5
20-12-30 80,009,009,75-- -- ----9,009,001 7-5
20-12-30 90,006,007,15-- -- 6,957,756,006,001 15-5
20-12-30 100,004,805,28-- -- ----4,804,801 18-5
20-12-30 110,003,953,93-- -- ----3,953,924 17-4
20-12-30 120,003,002,96-- -- 2,663,393,003,002 20-3
20-12-30 150,001,171,38-- -- 1,071,741,241,175 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?