Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 67,8267,70+0,12 +0,2% 68,2467,06112.42811:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 2.972 (2.002 Calls, 970 Puts)
Totaal open interest bij opening 23.891 (11.051 Calls, 12.840 Puts)
Call / Put ratio 2,06
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 24,0042,7242,39-- -- ----42,7542,726 24-4
19-06-26 26,00--40,39-- -- --------0 --
19-06-26 28,00--38,40-- -- --------0 --
19-06-26 30,00--36,40-- -- --------0 --
19-06-26 35,00--31,41-- -- --------0 --
19-06-26 40,0026,5526,42-- -- ----26,5526,552 24-4
19-06-26 45,00--21,44-- -- --------0 --
19-06-26 48,00--18,44-- -- --------0 --
19-06-26 50,0015,9016,45-- -- ----15,9015,901 18-5
19-06-26 52,00--14,45-- -- 15,4015,95----0 --
19-06-26 54,00--12,47-- -- --------0 --
19-06-26 55,0012,2011,49-- -- ----12,2012,201 6-5
19-06-26 56,0010,6510,52-- -- 11,4512,0010,6510,652 24-4
19-06-26 57,00--9,56-- -- --------0 --
19-06-26 58,008,608,62-- -- ----8,608,601 28-4
19-06-26159,006,337,69-- -- ----6,336,331 14-5
19-06-26 60,007,906,79+1,11 +16,3% ----7,907,138 16:22
19-06-26662,004,055,00-- -- ----4,054,051 14-5
19-06-261.53864,002,803,39-- -- 4,144,412,802,801 18-5
19-06-26 65,003,602,69+0,91 +33,8% 3,393,643,603,605 17:04
19-06-26 66,002,302,08+0,22 +10,6% 2,692,892,302,301 19-5
19-06-261.45768,001,671,16+0,51 +44,0% 1,571,711,701,35367 16:19
19-06-26 70,000,910,60+0,31 +51,7% ----0,910,72401 17:07
19-06-26 72,000,450,30+0,15 +50,0% 0,390,500,450,3462 17:04
19-06-26 74,000,210,16+0,05 +31,3% 0,170,250,210,1912 19-5
19-06-26 75,000,100,11-- -- 0,120,19----1 18-5
19-06-26 76,000,130,09+0,04 +44,4% --0,350,130,1240 16:01
19-06-261.81980,000,030,02+0,01 +50,0% --0,050,050,036 15:58
19-06-26 85,000,020,01-- -- --0,070,020,022 14-5
19-06-26 88,00--0,01-- -- --------0 --
19-06-26 90,000,020,01-- -- ----0,020,022 6-5
19-06-26 95,000,130,01-- -- --0,060,130,132 1-4
19-06-26 100,000,030,01-- -- ----0,030,031 30-4
19-06-26 110,000,090,01-- -- --0,060,090,091 13-1
19-06-26 120,000,020,03-- -- ----0,020,021 7-1
17-07-26 35,00--31,58-- -- --------0 --
17-07-26 40,00--26,77-- -- --------0 --
17-07-26 45,00--21,74-- -- --------0 --
17-07-26 48,00--18,66-- -- 19,5020,05----0 --
17-07-26 50,00--16,68-- -- --------0 --
17-07-26 52,00--14,67-- -- --------0 --
17-07-26 54,00--12,77-- -- --------0 --
17-07-26 56,00--10,78-- -- --------0 --
17-07-26 57,00--9,81-- -- --------0 --
17-07-26 58,00--8,92-- -- --------0 --
17-07-26 59,007,158,01-- -- ----7,157,151 18-5
17-07-26 60,005,857,13-- -- ----5,855,855 29-4
17-07-26 62,004,205,42-- -- ----4,203,906 13-5
17-07-26 64,004,853,92+0,93 +23,7% 4,694,954,854,457 16:19
17-07-2636366,003,352,69+0,66 +24,5% ----3,423,1553 13:56
17-07-26 68,001,751,72-- -- ----1,751,40102 18-5
17-07-26 70,001,231,05+0,18 +17,1% 1,351,491,401,2322 15:35
17-07-26 72,000,870,64+0,23 +35,9% 0,790,920,870,8710 16:10
17-07-26 74,000,480,38+0,10 +26,3% ----0,480,4814 12:57
17-07-26 76,000,210,23-- -- ----0,210,211 29-4
17-07-26 80,000,130,06-- -- ----0,130,131 20-4
17-07-26 84,00--0,01-- -- --------0 --
21-08-26 35,00--31,64-- -- --------0 --
21-08-26 40,00--26,78-- -- --------0 --
21-08-26 45,00--21,79-- -- --------0 --
21-08-26 50,00--16,86-- -- --------0 --
21-08-26 52,00--14,91-- -- --------0 --
21-08-26 54,00--12,99-- -- --------0 --
21-08-26 56,00--11,11-- -- --------0 --
21-08-26 57,00--10,20-- -- --------0 --
21-08-26 58,00--9,30-- -- --------0 --
21-08-26 59,00--8,43-- -- --------0 --
21-08-26 60,00--7,58-- -- --------0 --
21-08-26 62,00--6,00-- -- --------0 --
21-08-26 64,00--4,59-- -- --------0 --
21-08-26 66,00--3,78-- -- --------0 --
21-08-26 68,00--2,41-- -- --------0 --
21-08-26 70,002,141,68+0,46 +27,4% ----2,142,142 19-5
21-08-26 72,001,651,15+0,50 +43,5% ----1,651,604 16:07
21-08-26 74,00------ -- --------0 --
21-08-26 76,000,750,67+0,08 +11,9% ----0,750,754 14:10
21-08-26180,000,370,22+0,15 +68,2% ----0,370,371 19-5
21-08-26 84,00--0,10-- -- --------0 --
18-09-26 24,0042,7242,48-- -- ----42,7242,598 24-4
18-09-26 26,00--40,51-- -- --------0 --
18-09-26 28,00--38,51-- -- --------0 --
18-09-26 30,0036,0936,51-- -- ----36,0936,091 24-4
18-09-26 35,0031,6531,56-- -- ----31,6531,652 24-4
18-09-26 40,0026,0826,66-- -- ----26,0826,081 24-4
18-09-26 45,0021,0821,76-- -- ----21,0821,081 24-4
18-09-26 50,00--16,91-- -- --------0 --
18-09-26 52,00--14,98-- -- --------0 --
18-09-26 54,00--13,08-- -- --------0 --
18-09-26 56,00--11,27-- -- 12,1512,50----0 --
18-09-26 58,009,509,59-- -- ----9,509,502 30-4
18-09-26 60,008,907,93+0,97 +12,2% ----8,908,5512 16:07
18-09-2660665,004,504,49-- -- ----4,504,503 18-5
18-09-26 70,002,682,21+0,47 +21,3% 2,562,762,732,6014 16:21
18-09-26 75,001,250,98+0,27 +27,6% ----1,251,10501 16:34
18-09-26 80,000,520,45+0,07 +15,6% ----0,520,527 14:50
18-09-267885,000,240,22+0,02 +9,1% 0,200,310,240,245 15:25
18-09-26 90,000,100,12-- -- ----0,100,105 14-5
18-09-26 95,000,230,08-- -- 0,020,130,230,232 2-4
18-09-26 100,000,090,06-- -- --0,110,090,091 23-4
18-09-26 110,000,130,03-- -- --0,070,130,131 18-3
18-09-26 120,00--0,02-- -- --------0 --
18-12-26 24,0042,6742,51-- -- ----42,8242,6710 24-4
18-12-26 26,00--40,51-- -- --------0 --
18-12-26 28,00--38,51-- -- 39,4040,05----0 --
18-12-26 30,00--36,34-- -- --------0 --
18-12-26 35,00--31,66-- -- --------0 --
18-12-26640,0025,9526,71-- -- ----25,9525,951 5-5
18-12-26 45,0033,5021,91-- -- 22,7523,3533,5033,501 13-2
18-12-26 50,0018,2017,18+1,02 +5,9% ----18,2017,707 19-5
18-12-26 52,0016,1015,38+0,72 +4,7% ----16,1016,101 19-5
18-12-26 54,0014,5013,65-- -- 14,5014,8514,5014,501 15-4
18-12-26 55,0012,2112,82-- -- ----12,2112,211 29-4
18-12-26 56,0010,0511,96-- -- 12,7513,1510,0510,051 12-5
18-12-26 58,0010,4010,41-- -- 11,1011,5510,4010,401 6-5
18-12-26 60,009,508,90+0,60 +6,7% ----9,509,10211 19-5
18-12-26 65,006,105,68+0,42 +7,4% ----6,206,0511 19-5
18-12-26 70,003,903,33+0,57 +17,1% --4,703,903,6053 17:19
18-12-2662175,002,001,86+0,14 +7,5% 2,082,272,172,0056 15:36
18-12-26 80,001,001,03-- -- ----1,000,964 18-5
18-12-26 85,000,480,57-- -- ----0,480,481 14-5
18-12-26 90,000,260,33-- -- ----0,280,262 13-5
18-12-26 95,000,230,21-- -- ----0,230,234 24-4
18-12-26 100,000,250,14-- -- ----0,250,253 20-4
18-12-26 110,000,160,08-- -- ----0,160,1610 10-4
18-12-26 120,000,190,03-- -- ----0,190,196 17-3
18-12-2685150,000,050,01-- -- --0,060,050,051 19-1
19-03-27 30,00--36,61-- -- --------0 --
19-03-27 35,00--31,76-- -- 32,6033,25----0 --
19-03-27 40,00--27,01-- -- 27,9028,50----0 --
19-03-27 45,00--22,36-- -- --------0 --
19-03-27 50,0016,2517,90-- -- --20,0016,2516,0031 12-5
19-03-27 52,00--16,20-- -- --------0 --
19-03-27 54,00--14,51-- -- 15,3015,75----0 --
19-03-27 56,0012,1512,96-- -- ----12,1512,152 14-5
19-03-27 58,00--11,45-- -- --------0 --
19-03-27 60,008,5510,03-- -- ----8,558,5530 12-5
19-03-27 65,007,556,91+0,64 +9,3% ----7,607,5518 14:37
19-03-27 70,005,004,53+0,47 +10,4% ----5,004,9020 19-5
19-03-27 75,003,052,86+0,19 +6,6% ----3,053,052 19-5
19-03-27 80,002,051,78+0,27 +15,2% 0,09--2,051,9815 17:04
19-03-27 85,001,201,10-- -- ----1,201,201 6-5
19-03-27 90,000,740,70-- -- ----0,740,741 6-5
19-03-27 100,000,290,30-- -- 0,270,420,290,295 5-5
19-03-27 110,00--0,16-- -- --------0 --
18-06-27 30,00--36,63-- -- --------0 --
18-06-27 40,00--27,31-- -- 28,1528,80----0 --
18-06-27 45,00--22,68-- -- --------0 --
18-06-27 50,0016,9018,32-- -- ----16,9016,9010 29-4
18-06-27 55,0013,0014,24-- -- ----13,0013,0010 29-4
18-06-27 60,009,0010,60-- -- ----9,009,001 13-5
18-06-27 70,005,555,22+0,33 +6,3% 5,605,955,555,551 19-5
18-06-27 80,002,182,28-- -- --8,752,182,185 18-5
18-06-27 90,000,861,01-- -- ----0,860,861 11-5
18-06-27 100,000,540,50-- -- ----0,540,545 15-5
18-06-27 110,000,280,27-- -- 0,200,360,280,281 23-4
18-06-27 120,00--0,15-- -- --------0 --
18-06-27 150,000,240,01-- -- ----0,240,2450 20-2
17-12-27 30,00--36,76-- -- 37,5538,35----0 --
17-12-27 40,0027,6027,53-- -- ----27,6027,602 18-5
17-12-27 45,0028,5023,10-- -- ----28,5028,501 4-2
17-12-27 50,0017,7018,92-- -- ----17,7017,701 5-5
17-12-274855,0014,8015,11-- -- ----14,8014,805 18-5
17-12-27 60,0012,1411,70+0,44 +3,8% ----12,1412,141 19-5
17-12-2746770,007,256,57+0,68 +10,4% 6,707,307,257,0017 17:24
17-12-27 80,003,783,49+0,29 +8,3% ----3,783,7626 14:50
17-12-27 90,001,671,86-- -- ----1,671,671 14-5
17-12-27 95,001,821,36-- -- ----1,821,821 13-4
17-12-27205100,000,901,01-- -- ----0,900,903 14-5
17-12-27 110,000,520,57-- -- ----0,520,521 13-5
17-12-27 120,000,370,34-- -- ----0,370,3710 24-4
17-12-27 150,000,140,05-- -- ----0,240,1421 23-4
15-12-28 30,0046,0037,03-- -- ----46,0046,001 11-2
15-12-28 40,0027,3428,23-- -- ----27,3427,341 4-5
15-12-28 45,0023,6524,17-- -- ----23,6523,6510 24-4
15-12-28 50,0019,2020,39-- -- ----19,2019,204 15-5
15-12-28 55,0015,7016,86-- -- 15,00--15,7015,701 23-4
15-12-28 60,0013,4013,77-- -- ----13,4013,401 14-5
15-12-28 70,008,508,85-- -- ----8,508,501 8-5
15-12-28 80,004,735,56-- -- ----4,734,731 13-5
15-12-28 90,003,653,50+0,15 +4,3% ----3,653,651 13:20
15-12-28 95,003,242,81-- -- ----3,243,241 13-4
15-12-28 100,002,352,25+0,10 +4,4% ----2,352,351 15:12
15-12-28 110,002,851,48-- -- ----2,852,855 4-2
15-12-28 120,000,941,00-- -- ----0,940,942 15-5
15-12-28 150,000,370,25-- -- ----0,440,377 23-4
21-12-29730,0036,7537,23-- -- ----36,7536,752 5-5
21-12-29 40,0027,6028,95-- -- --33,5027,6027,6016 23-4
21-12-29 45,00--25,12-- -- --------0 --
21-12-29 50,0020,0021,66-- -- ----20,0020,001 13-5
21-12-29 55,0018,1518,41-- -- ----18,1518,1550 18-5
21-12-29 60,0014,5015,52-- -- ----14,5014,501 15-5
21-12-2929365,0012,2512,99-- -- ----12,2512,251 5-5
21-12-29 70,0011,2510,78+0,47 +4,4% ----11,2511,251 19-5
21-12-29 80,006,507,41-- -- ----6,506,501 12-5
21-12-29 90,004,665,13-- -- ----4,664,661 24-4
21-12-29 100,003,593,57-- -- ----3,593,591 11-5
21-12-29 110,003,002,53-- -- ----3,003,002 14-4
21-12-29 120,001,851,83+0,02 +1,1% ----1,851,851 19-5
21-12-29 150,000,750,77-- -- ----0,770,756 14-5
20-12-30 30,0036,7537,48-- -- ----36,7536,751 15-5
20-12-30 40,0027,6029,62-- -- ----27,6027,601 12-5
20-12-30 45,0025,5026,12-- -- ----25,5025,4570 24-4
20-12-30 50,0021,0022,86-- -- 23,3524,4521,0021,001 12-5
20-12-30 55,0020,9019,83-- -- 20,3021,3520,9020,901 10-4
20-12-30 60,0017,0017,08-- -- ----17,0017,0020 18-5
20-12-30 70,0013,0012,49+0,51 +4,1% 11,10--13,0013,001 19-5
20-12-30 80,009,009,06-- -- ----9,009,001 7-5
20-12-306590,006,006,63-- -- ----6,006,001 15-5
20-12-30 100,004,804,91-- -- ----4,804,801 18-5
20-12-304110,003,953,64-- -- ----3,953,924 17-4
20-12-30 120,003,002,75-- -- ----3,003,002 20-3
20-12-30 150,001,171,28-- -- ----1,241,175 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?