Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 88,6589,55-0,90 -1,0% 88,8087,2050.84517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 473 (232 Calls, 241 Puts)
Totaal open interest bij opening 1.610 (883 Calls, 727 Puts)
Call / Put ratio 0,96
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--49,59-- -- --------0 --
15-05-26 45,00--44,60-- -- --------0 --
15-05-26 50,0036,6539,60-- -- ----36,6536,651 16-4
15-05-26 52,00--37,61-- -- --------0 --
15-05-26 54,00--35,61-- -- 33,6035,10----0 --
15-05-26 55,00--34,61-- -- --------0 --
15-05-26 56,00--33,61-- -- 31,6033,10----0 --
15-05-26 58,00--31,62-- -- --------0 --
15-05-26 60,00--29,63-- -- 27,6029,10----0 --
15-05-26 62,00--27,64-- -- --------0 --
15-05-26 64,0011,0525,65-- -- ----11,0511,051 30-3
15-05-26 66,00--23,66-- -- --------0 --
15-05-26 68,00--21,68-- -- --------0 --
15-05-26 70,00--19,72-- -- --------0 --
15-05-26572,0016,0017,77-0,91 -5,1% ----16,0016,001 10:09
15-05-26 74,0014,7015,84-- -- ----14,7014,701 14-4
15-05-26 76,009,8513,95-- -- 12,2013,059,859,851 9-4
15-05-26 78,0010,7612,13-- -- 10,4511,1510,7610,761 16-4
15-05-26 80,009,8010,37-- -- ----9,809,801 17-4
15-05-26 82,008,458,74-- -- ----8,458,4510 17-4
15-05-26 84,007,097,21-- -- ----7,097,091 17-4
15-05-26 86,004,585,66-1,08 -19,1% 4,504,904,894,583 17:25
15-05-26 88,003,304,50-1,20 -26,7% ----3,303,305 09:38
15-05-26 90,002,573,51-0,94 -26,8% ----2,572,5552 14:35
15-05-26 92,002,092,63-0,54 -20,5% 1,80--2,091,872 15:33
15-05-26 94,001,602,01-0,41 -20,4% 1,351,701,601,454 17:29
15-05-26 96,001,001,49-0,49 -32,9% ----1,100,95102 17:01
15-05-26 98,001,101,07-- -- ----1,101,101 17-4
15-05-26 100,000,490,76-- -- ----0,490,491 16-4
15-05-26 104,000,390,40-- -- 0,130,300,400,393 14-4
15-05-26 108,000,600,19-- -- ----0,600,602 4-3
19-06-26 20,0068,3269,57-- -- ----68,3268,321 17-2
19-06-26 22,00--67,57-- -- --------0 --
19-06-26 24,00--65,58-- -- --------0 --
19-06-26 25,0039,5564,58-25,03 -38,8% ----39,5539,552 12-12
19-06-26 26,00--63,58-- -- --------0 --
19-06-26 28,00--61,58-- -- --------0 --
19-06-26 30,0058,3659,58-1,22 -2,0% ----58,3658,362 17:29
19-06-26 35,0035,7754,59-- -- ----35,7735,771 23-1
19-06-26 38,0021,8551,59-29,74 -57,6% ----21,8521,6520 29-9
19-06-26 40,0044,7349,59-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5047,59-- -- 45,5547,0537,5037,501 9-3
19-06-26 44,00--45,60-- -- --------0 --
19-06-26 45,0026,0044,60-- -- 42,5544,0526,0026,001 4-2
19-06-26 46,00--43,60-- -- --------0 --
19-06-26 48,0019,8241,60-21,78 -52,4% ----19,8219,821 23-12
19-06-26 50,0023,0039,60-- -- ----23,0023,001 4-2
19-06-26 52,0019,0037,61-- -- 35,6037,1019,0019,005 29-1
19-06-26 54,0011,0135,61-24,60 -69,1% ----11,0111,014 16-12
19-06-26 55,0032,5034,61-- -- 32,6034,1032,5032,501 16-4
19-06-26 56,0015,9533,62-- -- ----15,9515,951 6-2
19-06-26 58,0029,5031,62-- -- ----29,5029,501 16-4
19-06-26 60,0014,6529,64-- -- 27,6529,1514,6514,651 27-3
19-06-26 62,00--27,65-- -- 25,6527,15----0 --
19-06-26 64,00--25,68-- -- --------0 --
19-06-26 65,0016,0024,69-- -- ----16,0016,001 9-3
19-06-26 66,00--23,72-- -- --------0 --
19-06-26 68,00--21,77-- -- --------0 --
19-06-26 70,0019,8519,85-- -- ----19,8519,851 17-4
19-06-26 72,0016,0017,99-1,99 -11,1% 16,2017,3016,0016,001 09:38
19-06-26 74,00--16,14-- -- --------0 --
19-06-26 75,0014,0015,26-- -- 13,6514,6014,0014,003 10-4
19-06-26 76,00--14,40-- -- --------0 --
19-06-261278,009,9512,73-0,81 -6,4% ----9,959,952 13-4
19-06-26 80,009,9011,18-- -- ----9,909,905 15-4
19-06-26 82,008,509,73-- -- ----8,508,505 15-4
19-06-26 84,007,558,43-- -- 7,257,757,557,551 15-4
19-06-26 85,006,867,82-0,96 -12,3% ----6,906,756 17:29
19-06-26 86,006,157,19-- -- ----6,856,152 16-4
19-06-26 88,005,406,12-0,72 -11,8% 5,205,655,405,053 12:07
19-06-2613190,004,515,21-0,51 -9,8% 4,354,804,514,504 16:47
19-06-26 92,003,704,37-0,67 -15,3% ----3,703,701 09:40
19-06-26 94,00--3,67-- -- --------0 --
19-06-266695,002,853,30-0,30 -9,1% 2,703,102,852,857 16-4
19-06-26 96,00------ -- --------0 --
19-06-26 100,001,652,03-0,38 -18,7% --2,351,751,654 13:49
19-06-26 105,001,801,24-- -- ----1,801,706 4-3
19-06-26 108,000,60---- -- ----0,600,602 16:23
19-06-26 110,000,550,73-- -- 0,450,750,550,551 15-4
19-06-26 120,000,250,26-- -- ----0,250,253 13-4
19-06-26 140,000,440,02-- -- --0,280,440,423 18-2
17-07-26 50,00------ -- --------0 --
17-07-26 55,00------ -- --------0 --
17-07-26 60,00------ -- --------0 --
17-07-26 64,00------ -- --------0 --
17-07-26 68,00------ -- --------0 --
17-07-26 72,00------ -- --------0 --
17-07-26 76,00------ -- --------0 --
17-07-26 78,00------ -- --------0 --
17-07-26 80,00------ -- --------0 --
17-07-26 82,00------ -- --------0 --
17-07-26 84,00------ -- --------0 --
17-07-26 86,00------ -- --------0 --
17-07-26 88,00------ -- --------0 --
17-07-26 90,00------ -- 5,256,15----0 --
17-07-26 92,00------ -- --------0 --
17-07-26 94,00------ -- --------0 --
17-07-26 96,00------ -- --------0 --
17-07-26 100,00------ -- 2,253,00----0 --
17-07-26 104,00------ -- --------0 --
17-07-26 108,00------ -- --------0 --
18-09-26 22,00--67,57-- -- --------0 --
18-09-26 24,00--65,58-- -- --------0 --
18-09-26 26,00--63,58-- -- 61,5563,05----0 --
18-09-26 28,0035,5061,58-26,08 -42,4% ----35,5035,502 4-12
18-09-26 30,00--59,58-- -- --------0 --
18-09-26 35,00--54,59-- -- --------0 --
18-09-26 40,00--49,59-- -- 47,5549,05----0 --
18-09-26 42,0046,5047,60-- -- ----46,5046,501 16-4
18-09-26 44,0047,4245,60-- -- ----47,4247,4250 23-2
18-09-26 45,00--44,60-- -- --------0 --
18-09-26146,0015,7043,60-0,91 -2,1% ----15,7015,701 25-11
18-09-26 48,00--41,60-- -- --------0 --
18-09-26 50,00--39,61-- -- --------0 --
18-09-26 52,0013,8337,63-23,80 -63,2% 35,6537,1513,8313,832 8-12
18-09-26 54,00--35,64-- -- --------0 --
18-09-26 56,0011,9533,68-21,73 -64,5% ----11,9511,951 4-12
18-09-26 58,0026,9331,74-- -- ----26,9326,932 6-3
18-09-26 60,0021,2529,83-- -- 27,9529,4521,2521,251 13-3
18-09-26 65,0022,6025,20-- -- ----22,6022,601 13-4
18-09-26 70,0016,2320,99-- -- ----16,2316,231 8-4
18-09-26 75,0014,3017,23-- -- ----14,3014,305 3-3
18-09-26 80,0012,0013,91-- -- ----12,0012,001 13-4
18-09-26 85,009,6010,95-1,35 -12,3% ----10,159,602 14:03
18-09-26 90,008,058,56-0,51 -6,0% 7,658,158,058,051 11:25
18-09-26 95,006,056,58-0,53 -8,1% ----6,056,051 12:38
18-09-26 100,004,855,13-- -- ----4,854,851 16-4
18-09-26 105,00--3,96-- -- 3,453,80----0 --
18-09-26 110,002,612,99-0,38 -12,7% ----2,612,611 11:32
18-09-26 120,001,501,71-- -- ----1,501,502 10-3
18-09-26 140,001,450,59-- -- ----1,451,455 26-2
18-12-26 24,00--65,58-- -- --------0 --
18-12-26 25,0059,6564,58-- -- ----59,6559,651 16-2
18-12-26 26,00--63,58-- -- --------0 --
18-12-26328,0027,5061,58-0,91 -1,5% ----27,5027,503 30-6
18-12-26 30,0041,5559,58-- -- ----41,5541,5510 12-2
18-12-26 35,0053,2354,59-1,36 -2,5% ----53,2353,232 17:25
18-12-26 40,0047,6749,59-- -- 47,6049,1047,6747,678 16-2
18-12-26 45,0042,8744,62-- -- ----42,8742,878 16-2
18-12-26 50,0025,3039,74-- -- ----25,3025,305 31-3
18-12-26 52,00--37,80-- -- --------0 --
18-12-26 54,00--35,96-- -- 34,1035,45----0 --
18-12-26 55,0029,1835,03-- -- ----29,1829,181 8-4
18-12-26 56,0021,4034,13-- -- ----21,4021,401 19-3
18-12-26 58,00--32,35-- -- --------0 --
18-12-26 60,0029,4030,65-- -- ----29,4029,401 16-4
18-12-26 65,0018,5026,58-- -- ----18,5018,502 17-3
18-12-26 70,0021,4922,83-- -- 21,1022,4021,4921,492 16-4
18-12-26 75,0018,3719,43-1,06 -5,5% 18,0018,9018,3718,263 11:43
18-12-26 80,0015,7316,30-- -- ----15,7315,731 16-4
18-12-26 85,0013,4513,44-- -- ----13,4513,451 17-4
18-12-26 90,0010,2011,11-- -- ----10,2010,204 16-4
18-12-26 95,008,459,08-- -- 6,00--8,458,453 14-4
18-12-26 100,007,167,51-0,35 -4,7% ----7,207,162 16:47
18-12-26 105,005,756,21-- -- ----5,755,751 10-4
18-12-26 110,004,575,16-0,59 -11,4% ----4,574,571 11:01
18-12-26 120,003,003,46-- -- ----3,003,003 17-4
18-12-26 140,002,951,61-- -- ----2,952,951 19-2
19-03-27 35,00--54,58-- -- --------0 --
19-03-27 40,00--49,61-- -- --------0 --
19-03-27 45,0043,5044,80-- -- 42,9044,4043,5043,501 16-4
19-03-27 50,00--40,22-- -- --------0 --
19-03-27 56,00--35,12-- -- --------0 --
19-03-27 58,00--33,51-- -- --------0 --
19-03-27 60,00--31,90-- -- 30,0031,50----0 --
19-03-27 65,00--28,13-- -- --------0 --
19-03-27 70,0014,0024,56-- -- ----14,0014,005 31-3
19-03-27 75,0020,0021,28-1,28 -6,0% ----20,0020,002 12:31
19-03-27 80,0011,4218,35-- -- 16,8017,9011,4211,422 23-3
19-03-27 85,008,5715,75-- -- ----8,578,571 2-4
19-03-27 90,00--13,32-- -- --------0 --
19-03-27 95,00--11,18-- -- --------0 --
19-03-27 100,00--9,51-- -- --------0 --
19-03-27 105,00--8,16-- -- 7,508,00----0 --
19-03-27 110,00--6,96-- -- 6,406,85----0 --
19-03-27 120,00--5,09-- -- --------0 --
19-03-27 140,00--2,74-- -- 2,352,80----0 --
18-06-27 25,0046,2464,58-- -- ----46,2446,202 11-2
18-06-27 30,0046,0059,59-- -- 57,4559,2046,0046,002 16-3
18-06-27 35,0056,4954,59-- -- ----56,4956,495 25-2
18-06-27 40,0022,5549,64-0,93 -1,9% ----22,5521,552 6-10
18-06-27 45,0043,0044,91-1,91 -4,3% ----43,0043,001 15:08
18-06-27 50,0042,0040,49-- -- ----42,0042,002 25-2
18-06-27 55,0033,2536,35-- -- 34,3536,1033,2533,251 4-3
18-06-27 60,0031,6232,33-0,71 -2,2% ----31,6231,463 11:43
18-06-279770,0015,5025,26-0,60 -2,4% ----15,5015,5010 30-3
18-06-27 80,0018,0819,31-1,23 -6,4% ----18,0818,083 09:30
18-06-27 90,0014,1514,55-- -- 13,2514,3514,1514,151 16-4
18-06-27 100,0010,0010,93-0,93 -8,5% 10,0010,8010,0010,001 10:54
18-06-27 110,007,238,35-- -- ----7,237,231 3-3
18-06-27 120,002,906,27-- -- ----2,902,901 11-2
18-06-27 140,00--3,58-- -- --------0 --
18-06-27 150,002,252,76-- -- ----2,252,2021 9-4
17-12-27 30,00--59,58-- -- --------0 --
17-12-27 35,0041,9554,59-- -- ----41,9541,951 2-4
17-12-271040,0025,2549,73-0,94 -1,9% ----25,2525,2510 24-10
17-12-27 45,0023,2545,31-22,06 -48,7% ----23,2523,2510 16-12
17-12-27 50,0038,3341,25-- -- ----38,3338,333 10-4
17-12-27 55,0034,7837,39-- -- ----34,7834,783 10-4
17-12-27 60,0025,5033,82-- -- 31,4533,9025,5025,502 13-2
17-12-27 70,0018,3527,36-- -- ----18,9018,352 2-4
17-12-27 80,0020,8021,90-- -- ----21,3020,8010 15-4
17-12-27 90,0016,2017,49-1,29 -7,4% 16,1017,4016,2016,2014 10:03
17-12-27 100,0013,0313,96-- -- ----13,0313,032 15-4
17-12-27 110,0010,1811,09-0,91 -8,2% 10,1511,1010,1810,183 09:30
17-12-27 120,0010,508,87-- -- ----10,5010,501 20-2
17-12-27 140,00--5,70-- -- --------0 --
17-12-27 150,004,004,73-- -- ----4,004,0010 9-3
15-12-28 25,00--64,57-- -- 59,3067,25----0 --
15-12-28 30,0041,4059,58-- -- ----41,4041,401 12-1
15-12-28 40,0047,2549,83-- -- 46,5051,9547,2547,2520 16-2
15-12-28 45,0029,2045,95-16,75 -36,5% ----29,2029,0010 22-12
15-12-28 50,00--42,44-- -- --------0 --
15-12-28 55,0037,5039,11-- -- ----37,5037,501 18-2
15-12-28 60,00--36,10-- -- --------0 --
15-12-28 70,0030,0030,51-- -- 26,8532,4030,0030,001 14-4
15-12-28 80,0018,0025,77-- -- ----18,0018,003 31-3
15-12-28390,0014,5321,82-0,67 -3,1% 18,8023,3014,5314,533 16-3
15-12-28 100,00--18,71-- -- --------0 --
15-12-28 110,00--16,06-- -- 12,8517,30----0 --
15-12-28 120,0012,6313,71-- -- ----12,6312,631 17-2
15-12-28 140,00--10,17-- -- --------0 --
15-12-28 150,008,308,91-- -- ----8,308,305 18-2
21-12-29 25,00--64,55-- -- --------0 --
21-12-29 30,00--59,55-- -- --------0 --
21-12-29 40,00--51,08-- -- --------0 --
21-12-29 45,00--47,74-- -- --------0 --
21-12-29 50,00--44,53-- -- 39,6546,75----0 --
21-12-29 55,0018,9941,65-22,66 -54,4% ----18,9918,9918 27-11
21-12-29 60,00--38,89-- -- --------0 --
21-12-29 70,0030,0034,02-- -- ----30,0023,002 8-4
21-12-29580,0026,2529,71-0,74 -2,5% 24,9531,0526,2524,924 16-2
21-12-29 90,00--25,91-- -- 21,3527,35----0 --
21-12-29 100,0019,4722,80-- -- ----19,4719,459 16-2
21-12-29 110,00--19,90-- -- --------0 --
21-12-29 120,00--17,62-- -- --------0 --
21-12-29 150,00--12,15-- -- --------0 --
21-12-29 200,00--7,14-- -- --------0 --
20-12-30 30,0049,6059,55-- -- ----49,6049,601 25-3
20-12-30 40,0048,0151,66-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1445,80-- -- ----44,1444,148 17-2
20-12-30 55,00--43,27-- -- --------0 --
20-12-30 60,0040,0040,74-- -- ----40,0040,001 27-2
20-12-30 70,00--36,32-- -- 31,1038,45----0 --
20-12-30 80,0029,0032,34-- -- --31,0029,0029,001 16-4
20-12-30 90,00--28,83-- -- --------0 --
20-12-30 100,0022,9725,86-- -- ----22,9722,971 2-3
20-12-30 110,00--23,13-- -- --------0 --
20-12-30 120,0020,9520,90-- -- ----20,9520,951 25-2
20-12-30 150,00--15,64-- -- 10,6517,35----0 --
20-12-30 200,00--10,01-- -- --------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?