Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 66,4267,06-0,64 -1,0% 67,3866,14155.78011:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 2.194 (1.061 Calls, 1.133 Puts)
Totaal open interest bij opening 26.804 (16.382 Calls, 10.422 Puts)
Call / Put ratio 0,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 24,00--44,86-- -- --------0 --
20-03-26 26,00--42,86-- -- --------0 --
20-03-26 28,00--40,86-- -- --------0 --
20-03-26 30,00--38,86-- -- --------0 --
20-03-26 35,0041,9033,86-- -- ----42,2041,902 25-2
20-03-26 40,0037,0028,87-1,81 -6,3% ----37,0037,001 17-7
20-03-26 45,0021,1223,87-- -- ----21,4821,1295 12-1
20-03-26 46,00--22,87-- -- 21,0021,65----0 --
20-03-26 48,00--20,87-- -- --------0 --
20-03-26 50,0021,4018,87+2,53 +13,4% ----21,5021,402 20-10
20-03-26 52,0019,7016,87-- -- ----19,7019,701 3-2
20-03-26 54,00--14,87-- -- --------0 --
20-03-26 55,0016,4013,87-- -- ----16,4016,3020 16-3
20-03-26 56,00--12,87-- -- --------0 --
20-03-26 57,00--11,87-- -- 10,0010,65----0 --
20-03-26 58,0011,4510,87+0,58 +5,3% ----11,4511,4510 23-12
20-03-26 59,00--9,87-- -- --------0 --
20-03-26 60,007,708,87-1,17 -13,2% ----7,707,702 19-3
20-03-26 61,00------ -- ---------- --
20-03-26 62,006,526,87-- -- 5,005,656,526,002 28-1
20-03-26 63,00--5,87-- -- 3,934,71----0 --
20-03-26 64,007,254,89-- -- ----7,706,3016 13-3
20-03-26 65,002,453,89-1,44 -37,0% ----6,252,454 17:17
20-03-26 66,004,152,94-- -- 1,231,624,404,157 12-3
20-03-26 67,00--2,00-- -- 0,560,76----0 --
20-03-26 68,000,221,18-0,96 -81,4% ----0,540,2255 17:29
20-03-26 69,000,210,59-0,38 -64,4% 0,010,100,230,128 14:38
20-03-264.83670,000,100,26-0,16 -61,5% ----0,100,1022 14:35
20-03-269771,000,050,12-0,07 -58,3% ----0,050,051 17:13
20-03-262.67072,000,040,07-0,03 -42,9% --0,060,040,044 17:13
20-03-2617473,000,010,03-0,02 -66,7% ----0,010,0110 19-3
20-03-2610074,000,020,01+0,01 +100,0% --0,060,020,026 15:01
20-03-2662475,000,010,05-0,04 -80,0% ----0,010,0110 16:58
20-03-2660276,000,050,03-- -- ----0,050,051 17-3
20-03-2641178,000,010,010,00 0,0% ----0,010,0120 18-3
20-03-261.40180,000,010,04-0,03 -75,0% --3,000,020,017 14:10
20-03-2622982,000,030,04-- -- ----0,030,013 16-3
20-03-265684,000,040,03-- -- ----0,040,036 6-3
20-03-2677385,000,020,02-- -- ----0,020,0214 6-3
20-03-26386,000,210,02-- -- ----0,210,213 16-2
20-03-26388,000,050,01-- -- ----0,050,051 27-2
20-03-2624490,000,110,01-- -- ----0,110,111 12-2
20-03-26 92,00--0,01-- -- --------0 --
20-03-26 96,00--0,01-- -- --------0 --
20-03-2636100,000,040,02-- -- --0,290,040,0410 7-1
20-03-2614110,000,070,02+0,05 +250,0% ----0,070,072 30-9
20-03-26 120,00--0,01-- -- --------0 --
17-04-26 30,00--38,92-- -- --------0 --
17-04-26 35,0034,6033,93-- -- ----35,1034,602 18-3
17-04-26 40,00--28,94-- -- --------0 --
17-04-26 46,00--22,95-- -- --------0 --
17-04-26 48,00--20,96-- -- 19,1019,75----0 --
17-04-26 50,00--18,98-- -- --------0 --
17-04-26 52,00--17,01-- -- --------0 --
17-04-26 54,00--15,05-- -- --------0 --
17-04-26 56,00--13,09-- -- --------0 --
17-04-26 57,0010,7512,09-1,34 -11,1% 10,3010,8510,7510,751 17:04
17-04-26 58,00--11,14-- -- --------0 --
17-04-26 59,00--10,14-- -- --------0 --
17-04-26 60,0010,509,17-- -- 7,457,9510,5010,501 9-3
17-04-26 62,006,007,29-1,29 -17,7% ----6,555,8022 16:16
17-04-26 64,00--5,51-- -- --------0 --
17-04-26 66,002,813,89-1,08 -27,8% ----2,812,756 17:15
17-04-26 68,001,872,53-0,66 -26,1% ----1,941,7542 16:55
17-04-26 70,001,131,53-0,40 -26,1% 0,921,051,131,104 19-3
17-04-26 72,000,900,89-- -- --2,500,900,906 18-3
17-04-26 74,000,300,49-0,19 -38,8% ----0,300,303 15:59
17-04-2632676,000,300,29-- -- 0,130,240,400,3015 18-3
17-04-26 78,000,150,17-0,02 -11,8% ----0,150,158 14:50
17-04-2659880,000,100,100,00 0,0% 0,070,130,100,092 17:22
17-04-26 82,000,160,05-- -- --0,110,160,163 13-3
17-04-26 84,000,100,02-- -- --0,970,100,102 16-3
17-04-26186,000,350,01-- -- --0,080,350,351 26-2
17-04-26 88,000,060,03-- -- ----0,060,061 10-3
17-04-26 92,000,220,01-- -- --0,060,220,222 10-2
17-04-26 96,00--0,01-- -- --------0 --
15-05-26 35,00------ -- --------0 --
15-05-26 40,00--29,05-- -- 26,8028,05----0 --
15-05-26 45,00--24,07-- -- 21,8523,10----0 --
15-05-26 50,00--19,15-- -- --------0 --
15-05-26 52,00--17,15-- -- --------0 --
15-05-26 54,00--15,19-- -- --------0 --
15-05-26 56,00--13,24-- -- --------0 --
15-05-26 58,00--11,34-- -- 9,4510,25----0 --
15-05-26 59,00--10,41-- -- 8,559,35----0 --
15-05-26 60,00--9,46-- -- 7,708,45----0 --
15-05-26 62,00--7,68-- -- 6,106,70----0 --
15-05-26 64,005,206,08-0,88 -14,5% ----5,205,204 19-3
15-05-26 66,00--4,64-- -- 3,423,77----0 --
15-05-26 68,002,773,45-0,68 -19,7% ----2,772,772 16:53
15-05-26 70,003,642,45-- -- ----3,643,6415 17-3
15-05-263272,001,291,72-0,43 -25,0% 1,181,391,291,295 19-3
15-05-26 74,000,911,20-0,29 -24,2% ----0,910,911 19-3
15-05-2613976,000,690,83-0,14 -16,9% 0,490,680,690,554 14:49
15-05-26 78,000,920,58-- -- 0,320,490,920,921 17-3
15-05-26 80,000,680,41-- -- 0,190,370,680,492 13-3
15-05-26 82,000,700,30-- -- ----0,700,701 5-3
15-05-26 84,000,340,22-- -- ----0,340,341 11-3
15-05-26 88,000,180,13-- -- --0,180,180,181 17-3
15-05-26 92,00--0,09-- -- --0,20----0 --
15-05-26 96,00--0,05-- -- --0,17----0 --
19-06-26 24,00--44,92-- -- 43,0543,70----0 --
19-06-26 26,00--42,93-- -- 41,0541,70----0 --
19-06-26 28,00--40,94-- -- --------0 --
19-06-26 30,00--38,94-- -- --------0 --
19-06-26 35,00--33,98-- -- --------0 --
19-06-26 40,0030,0029,02+0,98 +3,4% ----30,0030,001 16-10
19-06-26 45,00--24,07-- -- --------0 --
19-06-26 50,0028,5019,12-- -- ----28,5028,501 23-2
19-06-26 52,00--17,16-- -- 15,3515,90----0 --
19-06-26 54,00--15,22-- -- 13,4013,95----0 --
19-06-26 55,0014,6014,24+0,36 +2,5% ----14,6014,601 15-10
19-06-26 56,0011,9013,27-- -- ----11,9011,902 12-1
19-06-26158,0010,8011,41-1,69 -14,8% ----10,8010,801 23-1
19-06-26 60,0014,909,63-- -- ----14,9014,905 4-3
19-06-26 65,004,815,69-0,88 -15,5% 4,524,764,814,806 19-3
19-06-26 70,002,292,95-0,66 -22,4% ----2,722,2910 16:23
19-06-26 75,001,041,43-0,39 -27,3% 0,961,091,221,0478 13:11
19-06-261.85780,000,520,69-0,23 -33,3% ----0,600,5065 16:52
19-06-26 85,000,270,35-0,08 -22,9% 0,220,320,290,2521 19-3
19-06-26 90,000,110,19-0,08 -42,1% ----0,110,116 17:07
19-06-26 95,000,190,12-- -- 0,040,150,190,195 6-3
19-06-26 100,000,070,08-0,01 -12,5% ----0,070,073 19-3
19-06-26 110,000,090,02-- -- ----0,090,091 13-1
19-06-26117120,000,020,01-- -- ----0,020,021 7-1
18-09-26 24,00--44,93-- -- --------0 --
18-09-26 26,00--42,93-- -- --------0 --
18-09-26 28,00--40,94-- -- 39,0539,70----0 --
18-09-26 30,00--38,94-- -- --------0 --
18-09-26 35,0031,0533,96-2,91 -8,6% ----31,0531,051 7-10
18-09-26 40,00--28,99-- -- --------0 --
18-09-26 45,00--24,07-- -- --------0 --
18-09-26 50,00--19,22-- -- 17,4017,95----0 --
18-09-26 52,00--17,32-- -- --------0 --
18-09-26 54,00--15,46-- -- --------0 --
18-09-26 56,00--13,66-- -- --------0 --
18-09-26 58,0012,0511,98-- -- 10,3510,8012,0512,051 29-1
18-09-26 60,0010,7510,35-- -- ----10,7510,6516 16-1
18-09-26 65,006,746,87-- -- ----6,746,741 18-3
18-09-26 70,003,684,27-0,59 -13,8% ----3,713,682 15:17
18-09-26 75,002,122,59-0,47 -18,1% 1,992,182,332,1231 16:52
18-09-26 80,001,251,54-0,29 -18,8% ----1,251,253 15:51
18-09-26 85,000,720,92-0,20 -21,7% ----0,750,7247 15:58
18-09-2663990,000,560,57-0,12 -21,1% 0,400,540,560,562 18-3
18-09-26 95,000,590,38-- -- ----0,590,595 6-3
18-09-26 100,000,330,27-- -- ----0,330,331 10-3
18-09-26 110,000,130,14-- -- 0,060,180,130,131 18-3
18-09-26 120,00--0,04-- -- --------0 --
18-12-26 24,00--45,00-- -- --------0 --
18-12-26 26,00--43,00-- -- 41,0541,70----0 --
18-12-26 28,00--41,00-- -- --------0 --
18-12-26 30,00--39,00-- -- --------0 --
18-12-26 35,00--34,05-- -- --------0 --
18-12-26 40,0029,3529,05-- -- ----29,3529,351 30-1
18-12-26 45,0033,5024,17-- -- ----33,5033,501 13-2
18-12-26 50,0029,5019,39-- -- ----29,5029,403 12-2
18-12-26 52,0016,4017,56-- -- ----16,4016,401 13-1
18-12-26 54,0017,4015,81-- -- ----17,4017,402 11-3
18-12-26 55,0022,7514,98-- -- ----22,7522,751 23-2
18-12-26 56,0019,5014,13-- -- 12,5513,1019,5019,501 10-2
18-12-26 58,0014,2012,58-- -- ----14,2014,201 11-3
18-12-26 60,0010,0511,10-1,05 -9,5% ----10,0510,055 16:21
18-12-26 65,008,907,87-- -- ----8,908,9010 11-3
18-12-26 70,004,705,37-0,67 -12,5% --10,004,804,703 13:51
18-12-26 75,003,003,54-0,54 -15,3% ----3,153,0059 15:55
18-12-26 80,001,902,32-0,42 -18,1% --2,602,061,905 15:55
18-12-26 85,001,221,57-0,35 -22,3% ----1,401,22364 19-3
18-12-26 90,000,851,04-0,19 -18,3% ----0,900,8019 15:12
18-12-26 95,000,930,70-- -- ----0,930,931 17-3
18-12-26 100,000,400,49-0,09 -18,4% ----0,400,402 19-3
18-12-26 110,000,300,27-- -- ----0,300,305 7-1
18-12-26 120,000,190,17-- -- ----0,190,196 17-3
18-12-26 150,000,050,02-- -- ----0,050,051 19-1
18-06-27 40,00--29,17-- -- --------0 --
18-06-27 45,00--24,57-- -- 22,8023,45----0 --
18-06-27 50,0025,9020,24-- -- ----25,9025,901 10-2
18-06-27 55,0017,8516,21-- -- 14,6515,2517,8517,8510 11-3
18-06-27 60,0011,6012,59-0,99 -7,9% ----11,6011,601 15:49
18-06-27 70,006,507,00-0,50 -7,1% 5,50--6,506,403 12:45
18-06-27 80,003,253,68-0,43 -11,7% --4,103,403,252 19-3
18-06-27 90,001,711,94-0,23 -11,9% ----1,811,7130 19-3
18-06-27 100,001,351,08-- -- ----1,351,351 17-3
18-06-27 110,001,180,65-- -- 0,480,691,181,182 24-2
18-06-27 120,00--0,43-- -- --------0 --
18-06-27 150,000,240,16-- -- ----0,240,2450 20-2
17-12-27 40,0034,7029,32-- -- ----34,7034,702 4-3
17-12-27 45,0028,5024,91-- -- 23,1023,8528,5028,501 4-2
17-12-27 50,0019,5020,78-1,28 -6,2% ----19,5019,5010 19-3
17-12-27 55,0024,7217,03-- -- ----24,7224,721 27-2
17-12-27 60,0014,7013,64-- -- ----14,7014,702 12-3
17-12-27 70,007,508,33-0,83 -10,0% --9,657,807,5011 15:58
17-12-27 80,004,384,85-0,47 -9,7% ----4,384,381 15:59
17-12-27 90,002,652,86-0,21 -7,3% ----2,652,602 14:17
17-12-27 95,001,852,21-- -- ----1,851,852 26-1
17-12-27210100,002,141,72-0,22 -12,8% ----2,142,142 13-3
17-12-27 110,001,401,08-- -- ----1,401,401 6-3
17-12-27 120,000,840,71-- -- ----0,840,842 10-3
17-12-27 150,000,380,24-- -- ----0,400,365 11-2
15-12-28 30,0046,0039,07-- -- ----46,0046,001 11-2
15-12-28 40,0038,2829,86-- -- ----38,4338,283 11-2
15-12-28 45,00--25,86-- -- --------0 --
15-12-28 50,0026,7522,11-- -- ----26,7526,751 3-3
15-12-28 55,0027,0018,70-- -- ----27,0027,0010 12-2
15-12-28 60,0016,5015,62-- -- ----16,5016,504 12-3
15-12-28 70,009,9510,55-0,60 -5,7% ----9,959,902 19-3
15-12-28 80,006,507,07-0,57 -8,1% ----6,706,5029 19-3
15-12-2818790,004,554,63-0,44 -9,5% --8,054,804,5551 18-3
15-12-28 95,004,553,78-- -- ----4,554,5515 5-3
15-12-28 100,003,003,10-- -- ----3,003,001 18-3
15-12-28 110,002,852,12-- -- ----2,852,855 4-2
15-12-28 120,002,021,47-- -- ----2,072,022 4-3
15-12-28 150,000,740,46-- -- ----0,740,742 10-3
21-12-29 30,0039,3639,17+0,19 +0,5% ----39,3639,361 29-12
21-12-29 40,0032,6030,46-- -- ----32,6032,6015 13-3
21-12-29 50,0022,8523,28-0,43 -1,8% ----22,8522,851 19-3
21-12-29 55,0021,1020,08+1,02 +5,1% ----21,1021,101 31-7
21-12-29 60,0018,9517,22-- -- ----18,9518,9520 16-3
21-12-29 65,0019,4014,64-- -- ----19,4019,402 18-2
21-12-29 70,0011,5012,41-0,91 -7,3% ----11,5011,501 16:45
21-12-29 80,008,558,82-0,27 -3,1% ----8,558,551 19-3
21-12-29 90,009,256,29-- -- ----9,259,251 24-2
21-12-29 100,004,214,50-0,29 -6,4% ----4,214,212 19-3
21-12-29 110,003,803,27-- -- ----3,803,801 3-2
21-12-29 120,002,382,40-- -- ----2,382,386 18-3
21-12-29 150,001,200,94-- -- ----1,301,203 10-3
20-12-30 30,0041,5039,27-- -- ----41,5041,501 16-3
20-12-30 40,00--31,09-- -- 29,2030,30----0 --
20-12-30250,0023,9524,35-1,44 -5,9% ----23,9523,951 12-1
20-12-30 55,0026,0021,30-- -- ----26,0026,001 3-3
20-12-30 60,0024,5018,57-- -- ----24,5024,501 23-2
20-12-30 70,0020,0013,96-- -- ----20,0020,001 11-2
20-12-30 80,0010,0910,41-0,32 -3,1% ----10,0910,093 19-3
20-12-30 90,008,167,70-- -- 6,907,708,168,161 18-3
20-12-30 100,008,765,79-- -- 5,105,908,768,7610 17-2
20-12-30 110,00--4,37-- -- 3,804,54----0 --
20-12-30 120,003,833,33-- -- ----3,833,831 9-3
20-12-30 150,001,801,49-- -- 1,191,831,801,801 10-3
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?