Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 85,5084,15+1,35 +1,6% 85,5584,0012.56512:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 221 (188 Calls, 33 Puts)
Totaal open interest bij opening 154 (53 Calls, 101 Puts)
Call / Put ratio 5,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--46,57-- -- --------0 --
15-05-26 45,00--41,57-- -- --------0 --
15-05-26 50,0036,6536,57-- -- ----36,6536,651 16-4
15-05-26 52,00--34,57-- -- --------0 --
15-05-26 54,00--32,57-- -- --------0 --
15-05-26 55,00--31,57-- -- --------0 --
15-05-26 56,00--30,57-- -- --------0 --
15-05-26 58,00--28,57-- -- --------0 --
15-05-26 60,00--26,57-- -- --------0 --
15-05-26 62,00--24,58-- -- --------0 --
15-05-26 64,0011,0522,58-- -- ----11,0511,051 30-3
15-05-26 66,00--20,59-- -- --------0 --
15-05-26 68,00--18,60-- -- --------0 --
15-05-26 70,00--16,62-- -- --------0 --
15-05-26 72,0012,4014,65-2,25 -15,4% ----12,7512,404 17:08
15-05-26 74,0010,7512,69-1,94 -15,3% ----10,7510,751 16:23
15-05-26 76,0012,2510,79-- -- ----12,2512,251 23-4
15-05-26 78,0010,958,98-- -- ----10,9510,951 22-4
15-05-26 80,008,557,25-- -- ----8,558,551 23-4
15-05-26 82,003,805,61-1,81 -32,3% ----3,803,8020 14:20
15-05-26 84,002,804,29-1,49 -34,7% ----3,552,8024 14:19
15-05-26 86,002,243,19-0,95 -29,8% ----2,242,241 28-4
15-05-26 88,001,952,35-0,40 -17,0% ----1,951,905 28-4
15-05-26 90,001,001,71-0,71 -41,5% --1,251,001,00101 16:48
15-05-26 92,000,751,24-0,49 -39,5% ----0,750,751 14:57
15-05-263294,000,950,88-0,42 -47,7% ----0,950,951 27-4
15-05-26 96,000,350,60-0,25 -41,7% --1,450,350,351 28-4
15-05-26498,000,450,42-0,15 -35,7% ----0,450,453 24-4
15-05-26 100,000,630,29-- -- ----0,630,612 21-4
15-05-26 104,000,100,13-0,03 -23,1% ----0,100,101 15:22
15-05-26 108,000,600,05-- -- ----0,600,602 4-3
19-06-26 20,0068,3266,56-- -- ----68,3268,321 17-2
19-06-26 22,00--64,56-- -- --------0 --
19-06-26 24,00--62,56-- -- --------0 --
19-06-26 25,0039,5561,56-22,01 -35,8% ----39,5539,552 12-12
19-06-26 26,00--60,56-- -- --------0 --
19-06-26 28,00--58,56-- -- --------0 --
19-06-26 30,0058,3656,56-- -- ----58,3658,362 20-4
19-06-26 35,0035,7751,56-- -- ----35,7735,771 23-1
19-06-26 38,0021,8548,56-26,71 -55,0% ----21,8521,6520 29-9
19-06-26 40,0044,7346,57-- -- ----44,7344,7325 5-3
19-06-26 42,0046,5044,57-- -- ----46,5046,501 21-4
19-06-26 44,00--42,57-- -- --------0 --
19-06-26 45,0026,0041,57-- -- ----26,0026,001 4-2
19-06-26 46,00--40,57-- -- --------0 --
19-06-26 48,0019,8238,57-18,75 -48,6% ----19,8219,821 23-12
19-06-26 50,0023,0036,57-- -- ----23,0023,001 4-2
19-06-26152,0019,0034,57-2,40 -6,9% ----19,0019,005 29-1
19-06-26 54,0011,0132,57-21,56 -66,2% ----11,0111,014 16-12
19-06-26 55,0032,5031,57-- -- ----32,5032,501 16-4
19-06-26 56,0015,9530,57-- -- ----15,9515,951 6-2
19-06-26 58,0031,1028,57-- -- ----31,1031,101 22-4
19-06-26 60,0014,6526,58-- -- ----14,6514,651 27-3
19-06-26 62,00--24,58-- -- --------0 --
19-06-26 64,00--22,59-- -- --------0 --
19-06-26 65,0022,0621,60-- -- ----22,0622,066 24-4
19-06-26 66,00--20,61-- -- --------0 --
19-06-26 68,00--18,66-- -- --------0 --
19-06-26 70,0019,4516,74-- -- ----19,4519,451 21-4
19-06-26 72,0016,0014,87-- -- ----16,0016,001 20-4
19-06-26 74,00--13,11-- -- --------0 --
19-06-26 75,0014,0012,25-- -- ----14,0014,003 10-4
19-06-26 76,00--11,40-- -- --------0 --
19-06-26 78,009,959,89-- -- ----9,959,952 13-4
19-06-26 80,006,888,46-1,58 -18,7% ----6,886,884 14:29
19-06-26 82,008,407,21-- -- ----8,408,405 22-4
19-06-26 84,005,106,14-1,04 -16,9% ----5,104,957 17:13
19-06-26 85,006,905,62-- -- ----6,906,9020 24-4
19-06-26 86,003,985,15-1,17 -22,7% ----3,983,984 14:29
19-06-26 88,005,404,33-- -- ----5,405,053 20-4
19-06-26 90,004,513,58-- -- ----4,514,502 22-4
19-06-26892,003,302,96-0,79 -26,7% ----3,803,308 24-4
19-06-26 94,002,852,44-- -- ----2,852,851 24-4
19-06-26 95,002,852,20-- -- ----2,852,857 16-4
19-06-26 96,00--2,00-- -- --------0 --
19-06-26 100,001,501,28-- -- --2,351,501,5010 24-4
19-06-26 105,001,800,72-- -- ----1,801,706 4-3
19-06-26 108,000,800,51-- -- ----0,800,801 23-4
19-06-26 110,000,550,45-- -- ----0,550,551 15-4
19-06-26 120,000,250,13-- -- ----0,250,253 13-4
19-06-26 140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--41,57-- -- --------0 --
17-07-26 50,00--36,57-- -- --------0 --
17-07-26 55,00--31,57-- -- --------0 --
17-07-26 58,00------ -- ---------- --
17-07-26 60,00--26,58-- -- --------0 --
17-07-26 64,00--22,63-- -- --------0 --
17-07-26 68,00--18,81-- -- --------0 --
17-07-26 72,00--15,27-- -- --------0 --
17-07-26 74,00------ -- --------0 --
17-07-26 76,0010,2512,10-1,82 -15,0% ----10,5010,253 17:02
17-07-26 78,00--10,70-- -- --------0 --
17-07-26 80,008,009,40-1,40 -14,9% ----8,008,001 16:24
17-07-26 82,00--8,21-- -- --------0 --
17-07-26 84,008,157,18-- -- ----8,158,155 22-4
17-07-26 86,006,906,21-- -- ----6,906,901 27-4
17-07-26 88,00--5,40-- -- --------0 --
17-07-26 90,00--4,63-- -- --------0 --
17-07-26 92,004,753,98-- -- ----4,754,751 24-4
17-07-26 94,00--3,36-- -- --------0 --
17-07-26 96,003,352,86-- -- ----3,353,351 22-4
17-07-26 100,002,502,05-- -- ----2,502,501 22-4
17-07-26 104,00--1,44-- -- --------0 --
17-07-26 108,001,201,00-- -- ----1,201,201 21-4
18-09-26 22,00--64,56-- -- --------0 --
18-09-26 24,00--62,56-- -- --------0 --
18-09-26 26,00--60,56-- -- --------0 --
18-09-26 28,0035,5058,56-23,06 -39,4% ----35,5035,502 4-12
18-09-26 30,00--56,56-- -- --------0 --
18-09-26 35,00--51,56-- -- --------0 --
18-09-26 40,00--46,57-- -- --------0 --
18-09-26 42,0046,5044,57-- -- ----46,5046,501 16-4
18-09-26 44,0047,4242,57-- -- ----47,4247,4250 23-2
18-09-26 45,00--41,57-- -- --------0 --
18-09-26 46,0015,7040,57-24,87 -61,3% ----15,7015,701 25-11
18-09-26 48,00--38,57-- -- --------0 --
18-09-26 50,00--36,57-- -- --------0 --
18-09-26 52,0013,8334,57-20,74 -60,0% ----13,8313,832 8-12
18-09-26 54,00--32,57-- -- --------0 --
18-09-26 56,0011,9530,61-18,66 -61,0% ----11,9511,951 4-12
18-09-26 58,0026,9328,65-- -- ----26,9326,932 6-3
18-09-26 60,0021,2526,75-- -- ----21,2521,251 13-3
18-09-26 65,0022,6022,28-- -- ----22,6022,601 13-4
18-09-26 70,0019,4518,34-- -- ----19,4519,451 24-4
18-09-26 75,0013,1914,79-1,60 -10,8% ----13,1913,191 17:08
18-09-26 80,0012,4111,68-- -- ----12,4112,413 27-4
18-09-26 85,009,609,08-- -- ----10,159,602 20-4
18-09-26 90,007,766,97-- -- ----7,767,761 24-4
18-09-26 95,006,055,36-- -- --4,806,056,051 20-4
18-09-26 100,005,004,09-- -- ----5,005,002 23-4
18-09-26 105,00--3,08-- -- --------0 --
18-09-267110,002,612,31-0,50 -21,6% ----2,612,611 24-4
18-09-26 120,001,501,33-- -- ----1,501,502 10-3
18-09-26 140,001,450,45-- -- ----1,451,455 26-2
18-12-26 24,00--62,56-- -- --------0 --
18-12-26 25,0059,6561,56-- -- ----59,6559,651 16-2
18-12-26 26,00--60,56-- -- --------0 --
18-12-26 28,0027,5058,56-31,06 -53,0% ----27,5027,503 30-6
18-12-26 30,0041,5556,56-- -- ----41,5541,5510 12-2
18-12-26 35,0053,2351,56-- -- ----53,2353,232 20-4
18-12-26 40,0047,6746,57-- -- ----47,6747,678 16-2
18-12-26 45,0042,8741,57-- -- ----42,8742,878 16-2
18-12-26 50,0025,3036,69-- -- ----25,3025,305 31-3
18-12-26 52,00--34,77-- -- --------0 --
18-12-26 54,00--32,98-- -- --------0 --
18-12-26 55,0029,1832,09-- -- ----29,1829,181 8-4
18-12-26 56,0021,4031,21-- -- ----21,4021,401 19-3
18-12-26 58,00--29,52-- -- --------0 --
18-12-26 60,0029,4027,87-- -- ----29,4029,401 16-4
18-12-26 65,0024,2623,96-- -- ----24,2624,266 24-4
18-12-26 70,0021,4920,32-- -- ----21,4921,492 16-4
18-12-26 75,0015,1017,02-1,92 -11,3% ----15,1015,101 16:56
18-12-26 80,0015,7314,10-- -- ----15,7315,731 16-4
18-12-26 85,0011,7211,62-- -- ----11,7211,721 27-4
18-12-26 90,009,919,48-- -- ----9,919,913 27-4
18-12-26 95,007,777,74-- -- 6,00--7,777,771 27-4
18-12-26 100,006,856,29-- -- ----6,856,851 27-4
18-12-26 105,005,755,17-- -- ----5,755,751 10-4
18-12-26 110,004,854,23-- -- ----4,854,852 23-4
18-12-26 120,003,002,81-- -- ----3,003,003 17-4
18-12-26 140,002,951,27-- -- ----2,952,951 19-2
19-03-27 35,00--51,56-- -- --------0 --
19-03-27 40,00--46,56-- -- --------0 --
19-03-27 45,0043,5041,77-- -- ----43,5043,501 16-4
19-03-27 50,00--37,36-- -- --------0 --
19-03-27 56,00--32,39-- -- --------0 --
19-03-27 58,00--30,77-- -- --------0 --
19-03-27 60,00--29,21-- -- --------0 --
19-03-27 65,00--25,52-- -- --------0 --
19-03-27 70,0014,0022,08-- -- ----14,0014,005 31-3
19-03-27 75,0020,0018,95-- -- ----20,0020,002 20-4
19-03-27 80,0017,3216,18-- -- ----17,3217,321 24-4
19-03-27 85,008,5713,75-- -- ----8,578,571 2-4
19-03-27 90,0011,5511,61-0,06 -0,5% ----11,5511,552 28-4
19-03-27 95,009,159,81-0,66 -6,7% ----9,159,152 28-4
19-03-27 100,007,658,29-0,64 -7,7% ----7,657,652 28-4
19-03-27 105,00--7,00-- -- --------0 --
19-03-27 110,00--5,95-- -- --------0 --
19-03-27 120,00--4,28-- -- --------0 --
19-03-27 140,00--2,25-- -- --------0 --
18-06-27125,0046,2461,56-2,40 -3,9% ----46,2446,202 11-2
18-06-27 30,0046,0056,56-- -- ----46,0046,002 16-3
18-06-27 35,0056,4951,56-- -- ----56,4956,495 25-2
18-06-27 40,0022,5546,57-24,02 -51,6% ----22,5521,552 6-10
18-06-27 45,0043,0041,90-- -- ----43,0043,001 20-4
18-06-27 50,0042,0037,65-- -- ----42,0042,002 25-2
18-06-27 55,0033,2533,54-- -- ----33,2533,251 4-3
18-06-27 60,0031,6229,74-- -- ----31,6231,463 20-4
18-06-27 70,0024,7522,95-- -- ----24,7524,752 21-4
18-06-27 80,0015,6417,17-1,53 -8,9% ----15,6415,641 17:08
18-06-27 90,0013,7012,79-- -- --15,1013,7013,701 22-4
18-06-27 100,0010,509,48-- -- ----10,5010,501 22-4
18-06-27 110,007,237,11-- -- ----7,237,231 3-3
18-06-27 120,002,905,33-- -- ----2,902,901 11-2
18-06-27 140,00--3,01-- -- --------0 --
18-06-27 150,002,252,31-- -- ----2,252,2021 9-4
17-12-27 30,00--56,55-- -- --------0 --
17-12-27 35,0041,9551,55-- -- ----41,9541,951 2-4
17-12-27 40,0025,2546,55-21,30 -45,8% ----25,2525,2510 24-10
17-12-27 45,0023,2542,35-19,10 -45,1% ----23,2523,2510 16-12
17-12-27 50,0038,3338,39-- -- ----38,3338,333 10-4
17-12-27 55,0034,7834,63-- -- ----34,7834,783 10-4
17-12-27 60,0025,5031,09-- -- ----25,5025,502 13-2
17-12-27 70,0024,6524,98-- -- ----24,6524,651 24-4
17-12-27 80,0020,8019,85-- -- ----21,3020,8010 15-4
17-12-27 90,0016,2015,64-- -- 13,50--16,2016,2014 20-4
17-12-27 100,0013,4012,39-- -- ----13,4013,401 21-4
17-12-27 110,0010,189,80-- -- ----10,1810,183 20-4
17-12-27 120,0010,507,78-- -- ----10,5010,501 20-2
17-12-27 140,00--5,04-- -- --------0 --
17-12-27 150,004,004,09-- -- ----4,004,0010 9-3
15-12-28 25,00--61,55-- -- --------0 --
15-12-28 30,0041,4056,55-- -- ----41,4041,401 12-1
15-12-28 40,0047,2547,17-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2043,31-14,11 -32,6% ----29,2029,0010 22-12
15-12-28 50,00--39,75-- -- --------0 --
15-12-28 55,0037,5036,45-- -- ----37,5037,501 18-2
15-12-28 60,00--33,38-- -- --------0 --
15-12-28 70,0029,0027,97-- -- ----29,0029,001 23-4
15-12-28 80,0018,0023,42-- -- ----18,0018,003 31-3
15-12-28 90,0014,5319,85-- -- ----14,5314,533 16-3
15-12-28 100,00--16,86-- -- --------0 --
15-12-28 110,00--14,24-- -- --------0 --
15-12-28 120,0012,6312,10-- -- ----12,6312,631 17-2
15-12-28 140,00--8,81-- -- --------0 --
15-12-28 150,008,307,65-- -- ----8,308,305 18-2
21-12-29 25,00--61,55-- -- --------0 --
21-12-29 30,00--56,55-- -- --------0 --
21-12-29 40,00--48,21-- -- --------0 --
21-12-29 45,00--44,91-- -- --------0 --
21-12-29 50,00--41,75-- -- --------0 --
21-12-29 55,0018,9938,95-19,96 -51,2% ----18,9918,9918 27-11
21-12-29 60,00--36,20-- -- --------0 --
21-12-29 70,0030,0031,50-- -- ----30,0023,002 8-4
21-12-29 80,0026,0027,41-1,41 -5,1% ----26,0026,001 28-4
21-12-29 90,00--23,78-- -- --------0 --
21-12-29 100,0019,4720,76-- -- ----19,4719,459 16-2
21-12-29 110,00--18,15-- -- --------0 --
21-12-29 120,00--15,87-- -- --------0 --
21-12-29 150,00--10,88-- -- --------0 --
21-12-29 200,00--6,25-- -- --------0 --
20-12-30 30,0049,6056,55-- -- ----49,6049,601 25-3
20-12-30 40,0048,0148,77-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1443,02-- -- ----44,1444,148 17-2
20-12-30 55,00--40,48-- -- --------0 --
20-12-30 60,0040,0037,99-- -- ----40,0040,001 27-2
20-12-30 70,00--33,67-- -- --------0 --
20-12-30 80,0029,0029,89-- -- ----29,0029,001 16-4
20-12-30 90,00--26,42-- -- --------0 --
20-12-30 100,0022,9723,66-- -- ----22,9722,971 2-3
20-12-30 110,00--21,04-- -- --------0 --
20-12-30 120,0020,9519,03-- -- ----20,9520,951 25-2
20-12-30 150,00--14,15-- -- --------0 --
20-12-30 200,00--9,03-- -- --------0 --
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?