Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 86,5089,00-2,50 -2,8% 88,1084,8053.46917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 726 (385 Calls, 341 Puts)
Totaal open interest bij opening 10.987 (6.089 Calls, 4.898 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--49,00-2,50 -5,1% 45,3046,80----0 --
15-05-26 45,00--44,00-2,50 -5,7% 40,3041,80----0 --
15-05-26 50,0036,0539,00-2,50 -6,4% 35,3036,8036,0536,052 30-4
15-05-26 52,00--37,00-2,50 -6,8% 33,3034,80----0 --
15-05-26 54,00--35,00-2,50 -7,1% 31,3032,80----0 --
15-05-26 55,00--34,00-2,50 -7,4% 30,3031,80----0 --
15-05-26 56,00--33,00-2,50 -7,6% 29,3030,80----0 --
15-05-26 58,00--31,00-2,50 -8,1% 27,3028,80----0 --
15-05-26 60,00--29,00-2,50 -8,6% 25,3026,80----0 --
15-05-26 62,00--27,00-2,50 -9,3% 23,3024,80----0 --
15-05-26 64,0021,1425,00-2,50 -10,0% 21,3022,7521,1420,122 30-4
15-05-26 66,00--23,00-2,50 -10,9% 19,4020,75----0 --
15-05-26 68,00--21,00-2,50 -11,9% 17,4518,65----0 --
15-05-26 70,00--19,00-2,50 -13,2% 15,5016,55----0 --
15-05-26 72,0012,4017,00-2,50 -14,7% 13,6014,5512,7512,404 28-4
15-05-26 74,0010,7515,00-2,50 -16,7% 11,6512,4510,7510,751 28-4
15-05-26 76,0010,1013,00-2,50 -19,2% 9,7010,3510,199,8418 30-4
15-05-26 78,007,5511,01-2,51 -22,8% 7,808,307,557,555 30-4
15-05-26 79,00--10,01-2,51 -25,1% 6,807,25----0 --
15-05-26180,0011,279,01-2,51 -27,9% 5,856,3011,2711,271 12-5
15-05-26 81,00--8,01-2,51 -31,3% 4,855,30----0 --
15-05-268682,0010,157,01-2,51 -35,8% 3,854,3010,159,5020 7-5
15-05-261083,008,206,02-2,52 -41,9% 2,853,308,208,2010 11-5
15-05-264784,001,695,04-2,54 -50,4% 1,852,301,691,1551 17:18
15-05-26185,000,654,08-2,58 -63,2% 0,851,300,650,502 16:01
15-05-263386,000,393,18-2,68 -84,3% 0,010,451,800,3920 16:00
15-05-26 87,00--2,36-- -- --0,45----0 --
15-05-267588,000,051,53-1,48 -96,7% --0,220,700,0341 16:22
15-05-26 89,00--0,87-- -- --0,17----0 --
15-05-2636190,000,170,48-0,31 -64,6% --0,170,170,0341 16:01
15-05-26491,000,480,25-- -- --0,160,480,483 14-5
15-05-267692,000,050,12-0,07 -58,3% --0,160,050,053 15-5
15-05-26493,001,000,05-- -- --0,161,651,004 8-5
15-05-2613594,000,050,02-- -- --0,020,050,051 13-5
15-05-264095,000,050,01-- -- --0,160,070,0530 14-5
15-05-2615596,000,100,03-- -- ----0,100,103 13-5
15-05-26 97,00--0,01-- -- --------0 --
15-05-261198,000,040,040,00 0,0% ----0,040,043 13-5
15-05-2615100,000,010,02-0,01 -50,0% ----0,010,011 13-5
15-05-269104,000,100,01-- -- ----0,100,101 28-4
15-05-26 108,000,600,03-- -- --0,160,600,602 4-3
19-06-26 20,0068,3269,05-2,50 -3,6% ----68,3268,321 17-2
19-06-26 22,00--67,05-2,50 -3,7% --------0 --
19-06-26 24,00--65,06-2,50 -3,8% --------0 --
19-06-26 25,0061,1464,06-2,50 -3,9% --------0 30-4
19-06-26 26,00--63,06-2,50 -4,0% --------0 --
19-06-26 28,00--61,07-2,51 -4,1% --------0 --
19-06-26 30,0056,1159,07-2,50 -4,2% ----56,1156,1110 30-4
19-06-26 35,0051,0554,08-2,50 -4,6% ----51,0551,053 30-4
19-06-26 38,0048,0551,09-2,50 -4,9% ----48,0548,052 30-4
19-06-26640,0045,3149,09-2,49 -5,1% ----45,3145,31100 30-4
19-06-26 42,0046,5047,10-2,49 -5,3% ----46,5046,501 21-4
19-06-26 44,0041,4545,11-2,48 -5,5% ----41,4541,459 30-4
19-06-26 45,0040,4544,11-2,48 -5,6% ----40,4539,2010 30-4
19-06-26 46,00--43,12-2,48 -5,8% 39,4540,95----0 --
19-06-26 48,0019,8241,13-2,47 -6,0% ----19,8219,821 23-12
19-06-26 50,0035,3039,14-2,46 -6,3% ----35,3034,23102 30-4
19-06-26 52,0019,0037,17-2,46 -6,6% ----19,0019,005 29-1
19-06-26 54,0011,0135,19-2,44 -6,9% ----11,0111,014 16-12
19-06-26555,0030,9734,21-2,44 -7,1% ----30,9730,9730 30-4
19-06-26 56,0015,9533,23-2,45 -7,4% ----15,9515,951 6-2
19-06-26658,0027,9231,31-2,48 -7,9% ----27,9227,9225 30-4
19-06-26 60,0025,9529,35-2,50 -8,5% ----25,9525,8980 30-4
19-06-26 62,0023,9527,38-2,52 -9,2% ----23,9523,9525 30-4
19-06-26 64,00--25,44-2,46 -9,7% --------0 --
19-06-26 65,0019,2024,50-2,48 -10,1% ----19,2019,201 30-4
19-06-261366,0019,0023,51-2,43 -10,3% ----20,1019,0013 4-5
19-06-26 68,00--21,62-2,44 -11,3% --------0 --
19-06-26 70,0019,4519,70-2,39 -12,1% --------0 21-4
19-06-26 72,0016,0017,82-2,37 -13,3% ----16,0016,001 20-4
19-06-26 74,00--16,01-2,30 -14,4% --------0 --
19-06-2612475,0014,0015,11-2,27 -15,0% ----14,0014,003 10-4
19-06-26 76,00--14,22-2,23 -15,7% --------0 --
19-06-261378,0017,0012,50-2,13 -17,0% ----17,0017,002 8-5
19-06-2622480,0012,0010,85-1,97 -18,2% 8,208,7512,0012,002 6-5
19-06-26382,008,409,29-1,86 -20,0% ----8,408,405 22-4
19-06-262484,006,107,87-1,74 -22,1% 5,606,056,106,101 15-5
19-06-266385,004,807,18-1,61 -22,4% 5,055,505,054,8010 16:34
19-06-261086,007,016,55-1,54 -23,5% ----7,017,011 13-5
19-06-261588,003,505,36-1,33 -24,8% ----3,753,5012 16:20
19-06-2631590,005,804,34-1,16 -26,7% ----5,805,801 17:27
19-06-262292,003,933,48-0,98 -28,2% ----3,933,934 13-5
19-06-265694,002,302,73-0,81 -29,7% ----2,302,302 15-5
19-06-2612395,001,402,44-0,76 -31,1% 1,351,701,401,401 16:14
19-06-26496,001,352,14-0,61 -28,5% ----1,351,352 17:21
19-06-26698,000,951,65-0,53 -32,1% ----0,950,902 16:33
19-06-26625100,000,751,25-0,37 -29,6% ----0,750,752 15:44
19-06-264105,000,800,61-0,21 -34,4% ----0,800,801 5-5
19-06-266108,000,400,38-0,14 -36,8% 0,060,350,400,403 13-5
19-06-269110,000,550,26-0,09 -34,6% ----0,550,551 15-4
19-06-2629120,000,100,04-0,01 -25,0% ----0,100,105 13-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--44,25-2,48 -5,6% --------0 --
17-07-26 50,00--39,34-2,47 -6,3% --------0 --
17-07-26 55,00--34,47-2,48 -7,2% --------0 --
17-07-26 58,00--31,56-2,43 -7,7% --------0 --
17-07-26 60,00--29,64-2,46 -8,3% --------0 --
17-07-26 64,00--25,84-2,44 -9,4% --------0 --
17-07-26 68,00--22,08-2,35 -10,6% --------0 --
17-07-26 72,00--18,47-2,26 -12,2% --------0 --
17-07-26 74,00--16,73-2,19 -13,1% --------0 --
17-07-26376,0010,2515,07-2,12 -14,1% ----10,5010,253 28-4
17-07-26 78,00--13,45-2,01 -14,9% --------0 --
17-07-26180,008,0011,91-1,95 -16,4% ----8,008,001 28-4
17-07-26 82,00--10,47-1,77 -16,9% --------0 --
17-07-26584,0010,029,11-1,68 -18,4% ----10,0210,025 12-5
17-07-26486,005,907,84-1,48 -18,9% ----5,905,901 14:55
17-07-26588,007,476,71-1,35 -20,1% ----7,477,475 12-5
17-07-26390,006,325,69-1,18 -20,7% ----6,326,321 13-5
17-07-26892,005,554,77-0,98 -20,5% ----5,555,552 13-5
17-07-26794,005,814,03-0,92 -22,8% ----5,815,811 8-5
17-07-26496,002,403,33-0,74 -22,2% ----2,402,401 15-5
17-07-2625098,004,002,79-0,68 -24,4% ----4,004,00250 8-5
17-07-26214100,003,152,30-0,57 -24,8% ----3,153,152 11-5
17-07-26 104,00--1,53-0,42 -27,5% --------0 --
17-07-261108,001,200,99-0,22 -22,2% ----1,201,201 21-4
18-09-26 22,00--67,22-2,51 -3,7% --------0 --
18-09-26 24,00--65,24-2,51 -3,8% --------0 --
18-09-26 26,00--63,27-2,51 -4,0% --------0 --
18-09-26 28,0035,5061,31-2,52 -4,1% ----35,5035,502 4-12
18-09-26 30,00--59,35-2,53 -4,3% --------0 --
18-09-26 35,00--54,45-2,52 -4,6% --------0 --
18-09-26 40,00--49,58-2,51 -5,1% --------0 --
18-09-26 42,0046,5047,62-2,49 -5,2% ----46,5046,501 16-4
18-09-26 44,0041,4745,69-2,50 -5,5% ----41,4741,47160 30-4
18-09-26 45,00--44,72-2,48 -5,5% --------0 --
18-09-26 46,0015,7043,78-2,53 -5,8% ----15,7015,701 25-11
18-09-26 48,00--41,86-2,50 -6,0% --------0 --
18-09-26 50,00--39,93-2,47 -6,2% --------0 --
18-09-26 52,0013,8338,03-2,48 -6,5% ----13,8313,832 8-12
18-09-26 54,00--36,12-2,46 -6,8% --------0 --
18-09-26 56,0011,9534,23-2,43 -7,1% ----11,9511,951 4-12
18-09-26 58,0028,1232,37-2,44 -7,5% ----28,2626,268 30-4
18-09-26160,0021,2530,54-2,42 -7,9% ----21,2521,251 13-3
18-09-263565,0021,6926,04-2,30 -8,8% ----21,8120,408 30-4
18-09-2611970,0019,4521,81-2,23 -10,2% ----19,4519,451 24-4
18-09-264375,0013,1917,87-2,04 -11,4% ----13,1913,191 28-4
18-09-2614580,0012,4114,29-1,78 -12,5% ----12,4112,413 27-4
18-09-263085,0011,9511,13-1,51 -13,6% ----11,9511,951 13-5
18-09-267190,008,808,49-1,21 -14,3% ----8,808,801 13-5
18-09-263595,006,716,46-1,10 -17,0% ----6,716,711 12-5
18-09-2670100,006,354,74-0,79 -16,7% ----6,356,351 8-5
18-09-262105,004,103,49-0,61 -17,5% ----4,104,102 8-5
18-09-269110,003,152,55-0,48 -18,8% ----3,153,102 6-5
18-09-266120,001,801,34-0,24 -17,9% ----1,801,752 6-5
18-09-269140,000,600,42-0,08 -19,0% ----0,600,601 7-5
18-12-26 24,0061,9765,46-2,56 -3,9% ----61,9761,1311 30-4
18-12-26125,0060,1064,48-2,56 -4,0% ----60,1060,105 30-4
18-12-26 26,00--63,51-2,57 -4,0% --------0 --
18-12-26 28,0057,9461,56-2,57 -4,2% ----57,9457,946 30-4
18-12-26 30,0041,5559,62-2,58 -4,3% ----41,5541,5510 12-2
18-12-26235,0051,6554,79-2,56 -4,7% ----51,6551,651 4-5
18-12-26 40,0045,4550,07-2,54 -5,1% 46,3547,8545,4743,80239 30-4
18-12-26 45,0040,4545,35-2,49 -5,5% ----40,4740,45100 30-4
18-12-264350,0036,7540,73-2,44 -6,0% ----36,7536,7520 16:12
18-12-26 52,00--38,89-2,43 -6,2% --------0 --
18-12-26 54,00--37,12-2,46 -6,6% --------0 --
18-12-267655,0029,1836,21-2,43 -6,7% ----29,1829,181 8-4
18-12-26156,0021,4035,33-2,39 -6,8% ----21,4021,401 19-3
18-12-26558,0027,2633,56-2,39 -7,1% ----27,2627,265 30-4
18-12-2616960,0032,4031,84-2,34 -7,3% ----32,4032,4040 6-5
18-12-263065,0021,9027,64-2,26 -8,2% ----21,9021,905 30-4
18-12-2613170,0025,8023,72-2,13 -9,0% ----25,8025,801 7-5
18-12-263675,0020,0020,09-1,90 -9,5% ----20,0020,001 14-5
18-12-2629280,0014,8016,81-1,72 -10,2% ----14,9014,6560 15-5
18-12-262185,0015,8013,91-1,62 -11,6% ----15,8015,801 7-5
18-12-265690,009,7511,34-1,42 -12,5% --14,0010,009,753 15-5
18-12-266495,0011,059,15-1,17 -12,8% 6,00--11,0511,051 8-5
18-12-26138100,007,617,38-0,93 -12,6% ----7,617,611 12-5
18-12-265105,006,435,96-0,77 -12,9% ----6,436,431 6-5
18-12-2627110,004,004,79-0,70 -14,6% ----4,004,001 15-5
18-12-26188120,003,133,03-0,42 -13,9% ----3,133,0485 14-5
18-12-261140,002,951,29-0,19 -14,7% ----2,952,951 19-2
19-03-27 35,00--55,29-2,50 -4,5% --------0 --
19-03-27140,0050,2050,61-2,48 -4,9% ----50,2050,201 6-5
19-03-27145,0043,5046,05-2,41 -5,2% ----43,5043,501 16-4
19-03-27 50,00--41,57-2,40 -5,8% --------0 --
19-03-27 56,00--36,40-2,37 -6,5% --------0 --
19-03-27 58,00--34,72-2,32 -6,7% --------0 --
19-03-27 60,00--33,09-2,28 -6,9% 29,5531,05----0 --
19-03-27 65,00--29,15-2,18 -7,5% --------0 --
19-03-27570,0014,0025,48-2,06 -8,1% ----14,0014,005 31-3
19-03-271475,0020,0022,08-1,97 -8,9% ----20,0020,002 20-4
19-03-27380,0017,3218,95-1,70 -9,0% ----17,3217,321 24-4
19-03-27185,008,5716,13-1,51 -9,4% ----8,578,571 2-4
19-03-27390,0016,1513,63-1,43 -10,5% ----16,1516,151 8-5
19-03-27295,0013,9511,45-1,15 -10,0% ----13,9513,951 8-5
19-03-273100,007,659,68-1,14 -11,8% 8,058,607,657,652 28-4
19-03-27 105,00--8,08-0,95 -11,8% --------0 --
19-03-27 110,00--6,76-0,73 -10,8% --------0 --
19-03-27 120,00--4,77-0,61 -12,8% --------0 --
19-03-27 140,00--2,31-0,29 -12,6% --------0 --
18-06-27 25,0046,2464,78-2,49 -3,8% ----46,2446,202 11-2
18-06-27 30,0046,0060,05-2,47 -4,1% 56,3058,0546,0046,002 16-3
18-06-27 35,0056,4955,35-2,47 -4,5% ----56,4956,495 25-2
18-06-27 40,0022,5550,76-2,43 -4,8% ----22,5521,552 6-10
18-06-27445,0043,0046,22-2,37 -5,1% ----43,0043,001 20-4
18-06-271550,0042,0041,85-2,33 -5,6% ----42,0042,002 25-2
18-06-271655,0033,2537,64-2,27 -6,0% ----33,2533,251 4-3
18-06-278660,0031,6233,57-2,18 -6,5% ----31,6231,463 20-4
18-06-279270,0029,2026,31-1,97 -7,5% --27,9030,0029,203 8-5
18-06-2717680,0017,5620,08-1,80 -9,0% ----17,6017,5650 14:52
18-06-275090,0015,3615,01-1,48 -9,9% ----15,4015,364 6-5
18-06-2750100,0012,2011,20-1,14 -10,2% ----12,2012,201 6-5
18-06-274110,007,128,31-0,89 -10,7% ----7,207,1250 14:52
18-06-271120,002,906,20-0,78 -12,6% ----2,902,901 11-2
18-06-27 140,00--3,35-0,42 -12,5% --------0 --
18-06-2721150,002,252,53-0,30 -11,9% ----2,252,2021 9-4
17-12-27 30,00--60,03-2,42 -4,0% --------0 --
17-12-27 35,0041,9555,45-2,44 -4,4% ----41,9541,951 2-4
17-12-271040,0025,2550,96-2,43 -4,8% ----25,2525,2510 24-10
17-12-271045,0023,2546,64-2,36 -5,1% ----23,2523,2510 16-12
17-12-27450,0043,7542,54-2,27 -5,3% ----43,7543,751 8-5
17-12-27855,0039,3038,61-2,22 -5,7% ----39,3039,304 6-5
17-12-274060,0025,5034,94-2,15 -6,2% ----25,5025,502 13-2
17-12-273170,0029,8528,33-1,99 -7,0% ----29,8529,852 7-5
17-12-273380,0021,3022,79-1,77 -7,8% ----21,3021,301 15-5
17-12-273490,0016,7018,07-1,60 -8,9% ----16,7016,701 15-5
17-12-2718100,0013,4014,42-1,51 -10,5% ----13,4013,401 21-4
17-12-2712110,0011,5011,25-1,06 -9,4% ----11,5011,501 14-5
17-12-272120,0010,509,14-1,02 -11,2% ----10,5010,501 20-2
17-12-27 140,00--5,69-0,57 -10,0% --------0 --
17-12-2713150,004,004,65-0,46 -9,9% ----4,004,0010 9-3
15-12-28 25,00--64,73-2,49 -3,8% --------0 --
15-12-28 30,0041,4060,11-2,46 -4,1% ----41,4041,401 12-1
15-12-282840,0047,2551,59-2,42 -4,7% ----47,2547,2520 16-2
15-12-281045,0029,2047,55-2,21 -4,6% ----29,2029,0010 22-12
15-12-28 50,00--43,85-2,16 -4,9% --------0 --
15-12-28355,0037,5040,39-2,08 -5,1% ----37,5037,501 18-2
15-12-28 60,00--37,16-1,96 -5,3% --------0 --
15-12-28170,0029,0031,37-1,75 -5,6% ----29,0029,001 23-4
15-12-28980,0024,9026,43-1,61 -6,1% ----24,9024,905 17:11
15-12-28390,0014,5322,42-1,35 -6,0% ----14,5314,533 16-3
15-12-28 100,00--19,04-1,05 -5,5% --------0 --
15-12-28 110,00--16,07-0,90 -5,6% --------0 --
15-12-281120,0012,6313,67-0,79 -5,8% ----12,6312,631 17-2
15-12-28 140,00--9,98-0,51 -5,1% --------0 --
15-12-286150,008,008,59-0,39 -4,5% ----8,008,001 15-5
21-12-29 25,00--64,82-2,47 -3,8% --------0 --
21-12-29 30,00--60,31-2,42 -4,0% --------0 --
21-12-29 40,00--52,54-2,53 -4,8% --------0 --
21-12-29 45,00--49,17-2,64 -5,4% --------0 --
21-12-29 50,00--45,48-2,11 -4,6% --------0 --
21-12-291855,0018,9942,46-2,06 -4,9% ----18,9918,9918 27-11
21-12-29 60,00--39,64-1,93 -4,9% --------0 --
21-12-291470,0030,0034,57-1,79 -5,2% ----30,0023,002 8-4
21-12-29580,0031,6530,11-1,59 -5,3% ----31,6531,651 7-5
21-12-29 90,00--26,26-1,43 -5,4% --------0 --
21-12-299100,0019,4723,00-1,22 -5,3% ----19,4719,459 16-2
21-12-29 110,00--20,16-1,12 -5,6% --------0 --
21-12-29 120,00--17,77-0,98 -5,5% --------0 --
21-12-29 150,00--12,18-0,60 -4,9% --------0 --
21-12-29 200,00--7,41-0,67 -9,0% --------0 --
20-12-30130,0049,6060,33-2,45 -4,1% ----49,6049,601 25-3
20-12-301640,0049,1552,86-2,36 -4,5% ----49,1549,151 4-5
20-12-302550,0044,1446,81-2,27 -4,8% ----44,1444,148 17-2
20-12-30 55,00--44,12-2,16 -4,9% --------0 --
20-12-30260,0040,0041,57-2,16 -5,2% ----40,0040,001 27-2
20-12-30 70,00--36,92-2,02 -5,5% --------0 --
20-12-302280,0034,3032,72-1,85 -5,7% ----34,3034,302 7-5
20-12-30 90,00--29,68-1,48 -5,0% --------0 --
20-12-307100,0022,9726,37-1,17 -4,4% ----22,9722,971 2-3
20-12-30 110,00--23,34-0,90 -3,9% --------0 --
20-12-309120,0016,3020,95-0,90 -4,3% ----16,3016,302 4-5
20-12-30 150,00--15,35-0,57 -3,7% --------0 --
20-12-30 200,00--10,37-0,82 -7,9% --12,00----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?