Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 87,9589,55-1,60 -1,8% 88,5087,2020.99213:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 280 (177 Calls, 103 Puts)
Totaal open interest bij opening 1.887 (1.011 Calls, 876 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 40,00------ -- ---------- --
17-04-26 45,00------ -- ---------- --
17-04-26 46,00--40,95-- -- 42,4043,90----0 --
17-04-26 48,00------ -- ---------- --
17-04-26 50,00------ -- ---------- --
17-04-26 52,00------ -- ---------- --
17-04-26 54,00------ -- ---------- --
17-04-26 56,00------ -- ---------- --
17-04-26 58,00------ -- ---------- --
17-04-26 59,00------ -- ---------- --
17-04-26 60,00------ -- ---------- --
17-04-26 62,00------ -- ---------- --
17-04-26 64,00------ -- ---------- --
17-04-26 66,00------ -- ---------- --
17-04-26 68,00------ -- ---------- --
17-04-26 70,00------ -- ---------- --
17-04-26 71,0016,5015,95+0,55 +3,4% 17,5018,7016,5016,501 17-4
17-04-26 72,00------ -- ---------- --
17-04-26 73,00--13,95-- -- 15,6016,65----0 --
17-04-26 74,00------ -- ---------- --
17-04-26 75,00--11,95-- -- 13,6514,60----0 --
17-04-26 76,00------ -- ---------- --
17-04-26 77,00--9,96-- -- 11,7512,55----0 --
17-04-261878,008,808,96+2,59 +28,9% 10,7511,508,808,806 17-4
17-04-26 79,00--7,96-- -- 9,8010,45----0 --
17-04-26 80,00------ -- ---------- --
17-04-26181,006,205,97-- -- 7,858,356,206,203 10-4
17-04-264482,007,404,99+2,41 +48,3% 6,907,357,405,0022 17-4
17-04-26 83,00--4,03-- -- 5,906,35----0 --
17-04-26 84,00------ -- ---------- --
17-04-26 85,00--2,16-- -- 3,904,35----0 --
17-04-2626686,003,601,42+2,18 +153,5% 2,903,353,601,0410 17-4
17-04-26487,002,380,83+1,55 +186,7% 1,902,352,382,384 17-4
17-04-26 88,00------ -- ---------- --
17-04-26889,000,250,19-- -- 0,170,500,500,256 16-4
17-04-264090,000,450,06-- -- --0,270,450,4530 14-4
17-04-26 91,00--0,01-- -- --0,24----0 --
17-04-264492,000,050,10-0,05 -50,0% --0,230,060,0525 17-4
17-04-26394,005,200,02-- -- ----5,205,203 19-2
17-04-261696,000,550,04-- -- ----0,550,551 12-3
17-04-265198,000,050,01-- -- ----0,050,051 20-3
17-04-2654100,000,050,02-- -- --0,100,050,053 27-3
17-04-261104,000,900,01-- -- ----0,900,901 17-2
17-04-26 108,00--0,01-- -- --------0 --
17-04-26 110,00--0,01-- -- --------0 --
17-04-26 112,00--0,02-- -- --------0 --
15-05-26 40,00--47,00-- -- --------0 --
15-05-26 45,00--42,00-- -- --------0 --
15-05-26 50,0036,6537,01-- -- ----36,6536,651 16-4
15-05-26 52,00--35,01-- -- --------0 --
15-05-26 54,00--33,02-- -- --------0 --
15-05-26 55,00--32,02-- -- --------0 --
15-05-26 56,00--31,02-- -- --------0 --
15-05-26 58,00--29,03-- -- --------0 --
15-05-26 60,00--27,04-- -- --------0 --
15-05-26 62,00--25,05-- -- --------0 --
15-05-26 64,0011,0523,07-- -- ----11,0511,051 30-3
15-05-26 66,00--21,09-- -- --------0 --
15-05-26 68,00--19,13-- -- --------0 --
15-05-26 70,00--17,17-- -- --------0 --
15-05-26 72,008,8515,25-- -- 16,7017,858,858,851 7-4
15-05-26 74,0014,7013,37-- -- ----14,7014,701 14-4
15-05-26 76,009,8511,56-- -- ----9,859,851 9-4
15-05-26 78,0010,769,82-- -- ----10,7610,761 16-4
15-05-26 80,009,808,21+1,59 +19,4% ----9,809,801 17-4
15-05-26 82,008,456,72+1,73 +25,7% ----8,458,4510 17-4
15-05-26 84,007,095,28+1,81 +34,3% ----7,097,091 17-4
15-05-26 86,005,304,11+1,19 +29,0% 5,155,555,305,304 17-4
15-05-26 88,002,943,17-0,23 -7,3% ----2,942,942 17-4
15-05-26 90,003,502,37+1,13 +47,7% ----3,502,4514 17-4
15-05-262992,002,651,81+0,82 +45,3% ----2,701,7014 17-4
15-05-261094,002,101,34+0,67 +50,0% ----2,101,707 17-4
15-05-26 96,001,250,97-- -- ----1,251,253 16-4
15-05-26 98,001,100,68+0,42 +61,8% ----1,101,101 17-4
15-05-26 100,000,490,48-- -- ----0,490,491 16-4
15-05-26 104,000,390,22-- -- ----0,400,393 14-4
15-05-26 108,000,600,10-- -- ----0,600,602 4-3
19-06-26 20,0068,3266,97-- -- ----68,3268,321 17-2
19-06-26 22,00--64,97-- -- --------0 --
19-06-26 24,00--62,98-- -- --------0 --
19-06-26 25,0039,5561,98-22,43 -36,2% ----39,5539,552 12-12
19-06-26 26,00--60,98-- -- --------0 --
19-06-26 28,00--58,98-- -- --------0 --
19-06-26 30,0057,2956,98-- -- ----57,2957,2915 2-3
19-06-26635,0035,7751,99+2,60 +5,0% ----35,7735,771 23-1
19-06-26 38,0021,8548,99-27,14 -55,4% ----21,8521,6520 29-9
19-06-26 40,0044,7346,99-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5045,00-- -- ----37,5037,501 9-3
19-06-26 44,00--43,00-- -- --------0 --
19-06-26 45,0026,0042,00-- -- ----26,0026,001 4-2
19-06-26 46,00--41,00-- -- --------0 --
19-06-26 48,0019,8239,01-19,19 -49,2% ----19,8219,821 23-12
19-06-26 50,0023,0037,01-- -- ----23,0023,001 4-2
19-06-26 52,0019,0035,01-- -- ----19,0019,005 29-1
19-06-26854,0011,0133,02+2,59 +7,8% ----11,0111,014 16-12
19-06-26 55,0032,5032,02-- -- ----32,5032,501 16-4
19-06-26 56,0015,9531,03-- -- ----15,9515,951 6-2
19-06-26 58,0029,5029,03-- -- ----29,5029,501 16-4
19-06-26 60,0014,6527,05-- -- ----14,6514,651 27-3
19-06-26 62,00--25,07-- -- --------0 --
19-06-26 64,00--23,10-- -- --------0 --
19-06-26 65,0016,0022,14-- -- ----16,0016,001 9-3
19-06-26 66,00--21,17-- -- --------0 --
19-06-26 68,00--19,25-- -- --------0 --
19-06-26 70,0019,8517,38+2,47 +14,2% ----19,8519,851 17-4
19-06-26 72,006,8915,57-- -- ----6,896,891 27-3
19-06-26 74,00--13,82-- -- --------0 --
19-06-26 75,0014,0012,96-- -- ----14,0014,003 10-4
19-06-26 76,00--12,15-- -- --------0 --
19-06-26 78,009,9510,59-- -- ----9,959,952 13-4
19-06-26 80,009,909,18-- -- ----9,909,905 15-4
19-06-26 82,008,507,85-- -- ----8,508,505 15-4
19-06-26 84,007,556,65-- -- ----7,557,551 15-4
19-06-26 85,007,606,12+1,48 +24,2% ----7,606,2040 17-4
19-06-26 86,006,155,62-- -- ----6,856,152 16-4
19-06-26 88,005,704,73+0,97 +20,5% ----5,705,703 17-4
19-06-26 90,003,953,96-0,01 -0,3% --8,003,953,951 17-4
19-06-26 92,004,163,26-- -- ----4,164,161 10-4
19-06-26 94,00--2,74-- -- --------0 --
19-06-26 95,002,852,49-- -- ----2,852,857 16-4
19-06-26 96,00------ -- ---------- --
19-06-26 100,001,701,47-- -- --2,351,701,7010 16-4
19-06-26 105,001,800,88-- -- ----1,801,706 4-3
19-06-26 108,00------ -- ---------- --
19-06-26 110,000,550,53-- -- ----0,550,551 15-4
19-06-26 120,000,250,18-- -- ----0,250,253 13-4
19-06-26 140,000,440,01-- -- ----0,440,423 18-2
17-07-26 50,00------ -- ---------- --
17-07-26 55,00------ -- ---------- --
17-07-26 60,00------ -- ---------- --
17-07-26 64,00------ -- ---------- --
17-07-26 68,00------ -- ---------- --
17-07-26 72,00------ -- ---------- --
17-07-26 76,00------ -- ---------- --
17-07-26 78,00------ -- ---------- --
17-07-26 80,00------ -- ---------- --
17-07-26 82,00------ -- ---------- --
17-07-26 84,00------ -- ---------- --
17-07-26 86,00------ -- ---------- --
17-07-26 88,00------ -- ---------- --
17-07-26 90,00------ -- ---------- --
17-07-26 92,00------ -- ---------- --
17-07-26 94,00------ -- ---------- --
17-07-26 96,00------ -- ---------- --
17-07-26 100,00------ -- ---------- --
17-07-26 104,00------ -- ---------- --
17-07-26 108,00------ -- ---------- --
18-09-26 22,00--64,97-- -- --------0 --
18-09-26 24,00--62,98-- -- --------0 --
18-09-26 26,00--60,98-- -- --------0 --
18-09-26 28,0035,5058,98-23,48 -39,8% ----35,5035,502 4-12
18-09-26 30,00--56,98-- -- --------0 --
18-09-26 35,00--51,99-- -- --------0 --
18-09-26 40,00--46,99-- -- --------0 --
18-09-26 42,0046,5045,00-- -- ----46,5046,501 16-4
18-09-268244,0047,4243,00+2,60 +6,0% ----47,4247,4250 23-2
18-09-26 45,00--42,00-- -- --------0 --
18-09-26 46,0015,7041,00-25,30 -61,7% ----15,7015,701 25-11
18-09-26 48,00--39,01-- -- --------0 --
18-09-26 50,00--37,02-- -- --------0 --
18-09-26 52,0013,8335,04-21,21 -60,5% ----13,8313,832 8-12
18-09-26 54,00--33,07-- -- --------0 --
18-09-26 56,0011,9531,11-19,16 -61,6% ----11,9511,951 4-12
18-09-26 58,0026,9329,18-- -- ----26,9326,932 6-3
18-09-26 60,0021,2527,32-- -- ----21,2521,251 13-3
18-09-26 65,0022,6022,86-- -- ----22,6022,601 13-4
18-09-26 70,0016,2318,84-- -- ----16,2316,231 8-4
18-09-26 75,0014,3015,22-- -- ----14,3014,305 3-3
18-09-26 80,0012,0012,03-- -- ----12,0012,001 13-4
18-09-26 85,0010,109,39-- -- ----10,2010,106 16-4
18-09-26 90,007,257,25-- -- ----7,257,251 16-4
18-09-26 95,006,505,54+0,96 +17,3% ----6,506,505 17-4
18-09-26 100,004,854,24-- -- ----4,854,851 16-4
18-09-26 105,00--3,22-- -- --------0 --
18-09-266110,003,402,43+0,56 +23,0% ----3,403,407 4-3
18-09-26 120,001,501,39-- -- ----1,501,502 10-3
18-09-26 140,001,450,47-- -- ----1,451,455 26-2
18-12-26 24,00--62,98-- -- --------0 --
18-12-26 25,0059,6561,98-- -- ----59,6559,651 16-2
18-12-26 26,00--60,98-- -- --------0 --
18-12-26 28,0027,5058,98-31,48 -53,4% ----27,5027,503 30-6
18-12-26 30,0041,5556,98-- -- ----41,5541,5510 12-2
18-12-26 35,0050,7651,99-- -- ----50,9550,7610 13-4
18-12-26 40,0047,6746,99-- -- ----47,6747,678 16-2
18-12-26 45,0042,8742,02-- -- ----42,8742,878 16-2
18-12-26 50,0025,3037,17-- -- ----25,3025,305 31-3
18-12-26 52,00--35,31-- -- --------0 --
18-12-26 54,00--33,46-- -- --------0 --
18-12-26 55,0029,1832,57-- -- ----29,1829,181 8-4
18-12-26 56,0021,4031,68-- -- ----21,4021,401 19-3
18-12-26 58,00--29,96-- -- --------0 --
18-12-26 60,0029,4028,31-- -- ----29,4029,401 16-4
18-12-26 65,0018,5024,38-- -- ----18,5018,502 17-3
18-12-26 70,0021,4920,74-- -- ----21,4921,492 16-4
18-12-26 75,0018,3017,41-- -- ----18,3018,153 15-4
18-12-26 80,0015,7314,49-- -- ----15,7315,731 16-4
18-12-26 85,0013,4511,89+1,56 +13,1% 7,25--13,4513,451 17-4
18-12-26 90,0010,209,67-- -- ----10,2010,204 16-4
18-12-26 95,008,457,89-- -- 6,00--8,458,453 14-4
18-12-26 100,006,706,51-- -- ----6,706,701 10-4
18-12-26 105,005,755,37-- -- ----5,755,751 10-4
18-12-26 110,004,904,37-- -- ----4,904,903 16-4
18-12-26 120,003,002,90+0,10 +3,4% ----3,003,003 17-4
18-12-26 140,002,951,33-- -- ----2,952,951 19-2
19-03-27 35,00--51,99-- -- --------0 --
19-03-27 40,00--47,04-- -- --------0 --
19-03-27 45,0043,5042,26-- -- ----43,5043,501 16-4
19-03-27 50,00--37,77-- -- --------0 --
19-03-27 56,00--32,78-- -- --------0 --
19-03-27 58,00--31,22-- -- --------0 --
19-03-27 60,00--29,65-- -- --------0 --
19-03-27 65,00--25,95-- -- --------0 --
19-03-27 70,0014,0022,49-- -- ----14,0014,005 31-3
19-03-27 75,0018,9019,36-- -- ----18,9018,902 13-4
19-03-27 80,0011,4216,57-- -- ----11,4211,422 23-3
19-03-27 85,008,5714,01-- -- ----8,578,571 2-4
19-03-27 90,00--11,74-- -- --------0 --
19-03-27 95,00--9,97-- -- 10,6511,35----0 --
19-03-27 100,00--8,50-- -- --------0 --
19-03-27 105,00--7,20-- -- --------0 --
19-03-27 110,00--6,12-- -- --------0 --
19-03-27 120,00--4,45-- -- --------0 --
19-03-27 140,00--2,34-- -- --------0 --
18-06-27 25,0046,2461,98-- -- ----46,2446,202 11-2
18-06-27 30,0046,0056,99-- -- ----46,0046,002 16-3
18-06-27 35,0056,4951,99-- -- ----56,4956,495 25-2
18-06-27 40,0022,5547,06-24,51 -52,1% ----22,5521,552 6-10
18-06-27 45,0028,5242,38-- -- ----28,5628,523 4-2
18-06-27 50,0042,0038,04-- -- ----42,0042,002 25-2
18-06-271655,0033,2533,96+2,39 +7,0% ----33,2533,251 4-3
18-06-278960,0029,7030,10+2,23 +7,4% ----29,7029,701 13-4
18-06-27 70,0015,5023,21-- -- ----15,5015,5010 30-3
18-06-2717580,0018,5017,61+1,70 +9,7% ----18,5017,252 10-4
18-06-27 90,0014,1513,11-- -- 12,6516,4014,1514,151 16-4
18-06-27 100,0010,559,79-- -- ----10,5510,551 15-4
18-06-27 110,007,237,31-- -- ----7,237,231 3-3
18-06-27 120,002,905,50-- -- ----2,902,901 11-2
18-06-27 140,00--3,16-- -- --------0 --
18-06-27 150,002,252,44-- -- ----2,252,2021 9-4
17-12-27 30,00--56,98-- -- --------0 --
17-12-27 35,0041,9551,99-- -- ----41,9541,951 2-4
17-12-27 40,0025,2547,18-21,93 -46,5% ----25,2525,2510 24-10
17-12-271045,0023,2542,84+2,47 +5,8% ----23,2523,2510 16-12
17-12-27 50,0038,3338,88-- -- ----38,3338,333 10-4
17-12-27 55,0034,7835,11-- -- ----34,7834,783 10-4
17-12-27 60,0025,5031,59-- -- ----25,5025,502 13-2
17-12-27 70,0018,3525,37-- -- ----18,9018,352 2-4
17-12-27 80,0020,8020,14-- -- ----21,3020,8010 15-4
17-12-272190,0017,1016,02+1,47 +9,2% 16,4017,9517,1017,101 17-4
17-12-27 100,0013,0312,68-- -- ----13,0313,032 15-4
17-12-27 110,0010,0010,05-- -- ----10,0010,0010 10-4
17-12-27 120,0010,508,00-- -- ----10,5010,501 20-2
17-12-27 140,00--5,09-- -- --------0 --
17-12-27 150,004,004,31-- -- ----4,004,0010 9-3
15-12-28 25,00--61,97-- -- --------0 --
15-12-28 30,0041,4056,98-- -- ----41,4041,401 12-1
15-12-28 40,0047,2547,34-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2043,55-14,35 -33,0% ----29,2029,0010 22-12
15-12-28 50,00--40,14-- -- --------0 --
15-12-28 55,0037,5036,88-- -- ----37,5037,501 18-2
15-12-28 60,00--33,90-- -- --------0 --
15-12-28 70,0030,0028,49-- -- ----30,0030,001 14-4
15-12-28 80,0018,0023,79-- -- ----18,0018,003 31-3
15-12-28 90,0014,5320,34-- -- ----14,5314,533 16-3
15-12-28 100,00--17,16-- -- --------0 --
15-12-28 110,00--14,78-- -- --------0 --
15-12-28 120,0012,6312,59-- -- ----12,6312,631 17-2
15-12-28 140,00--9,31-- -- --------0 --
15-12-28 150,008,308,07-- -- ----8,308,305 18-2
21-12-29 25,00--61,98-- -- --------0 --
21-12-29 30,00--56,99-- -- --------0 --
21-12-29 40,00--48,66-- -- --------0 --
21-12-29 45,00--45,37-- -- --------0 --
21-12-29 50,00--42,20-- -- --------0 --
21-12-29 55,0018,9939,41-20,42 -51,8% ----18,9918,9918 27-11
21-12-29 60,00--36,67-- -- --------0 --
21-12-29 70,0030,0031,96-- -- ----30,0023,002 8-4
21-12-29 80,0026,2527,21-- -- ----26,2524,924 16-2
21-12-29 90,00--23,36-- -- --------0 --
21-12-299100,0019,4720,47+2,33 +11,4% ----19,4719,459 16-2
21-12-29 110,00--18,51-- -- --------0 --
21-12-29 120,00--16,24-- -- --------0 --
21-12-29 150,00--11,14-- -- --------0 --
21-12-29 200,00--6,47-- -- --------0 --
20-12-30 30,0049,6056,95-- -- ----49,6049,601 25-3
20-12-30 40,0048,0149,30-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1443,57-- -- ----44,1444,148 17-2
20-12-30 55,00--41,04-- -- --------0 --
20-12-30 60,0040,0038,54-- -- ----40,0040,001 27-2
20-12-30 70,00--33,98-- -- --------0 --
20-12-30 80,0029,0030,09-- -- ----29,0029,001 16-4
20-12-30 90,00--26,45-- -- --------0 --
20-12-30 100,0022,9723,55-- -- ----22,9722,971 2-3
20-12-30 110,00--21,53-- -- --------0 --
20-12-30 120,0020,9519,50-- -- ----20,9520,951 25-2
20-12-30 150,00--14,49-- -- --------0 --
20-12-30 200,00--9,25-- -- --------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?