Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 82,5082,45+0,05 +0,1% 82,9580,5024.22514:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 54 (24 Calls, 30 Puts)
Totaal open interest bij opening 1.392 (606 Calls, 786 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 14,0056,0069,21-- -- ----56,0056,003 22-1
20-03-26 16,00--67,21-- -- --------0 --
20-03-26 18,00--65,21-- -- --------0 --
20-03-26 20,0033,5363,21-29,68 -47,0% --------1 30-5
20-03-26 22,0036,8061,21-24,41 -39,9% ----36,8036,803 13-11
20-03-26 24,00--59,22-- -- --------0 --
20-03-26 26,00--57,22-- -- --------0 --
20-03-26 28,0013,8555,22-41,37 -74,9% ----13,8513,851 28-3
20-03-26 29,00--54,22-- -- --------0 --
20-03-26 30,0057,2353,22-- -- ----57,2357,2315 2-3
20-03-26 32,00--51,22-- -- --------0 --
20-03-26 34,00--49,22-- -- --------0 --
20-03-261035,0026,9048,22-21,32 -44,2% ----26,9026,902 11-8
20-03-26 36,0023,5547,22-23,67 -50,1% ----23,5523,551 3-6
20-03-26 38,0028,5045,23-16,73 -37,0% ----28,5028,5010 22-12
20-03-26 40,0044,6343,23-- -- ----44,6344,6225 5-3
20-03-26 42,0025,5541,23-15,68 -38,0% ----25,5525,552 24-12
20-03-26 44,0043,2639,23-- -- ----43,2643,269 2-3
20-03-264945,0016,9038,23-21,33 -55,8% ----16,9016,901 23-10
20-03-26946,0025,0037,23-- -- ----25,0025,001 16-1
20-03-26 48,0011,9235,23-23,31 -66,2% ----11,9211,923 10-7
20-03-26 50,0031,0033,23-- -- ----31,0031,001 10-3
20-03-26 52,0013,6631,23-17,57 -56,3% ----13,6613,664 17-12
20-03-26 54,006,1729,24-23,07 -78,9% ----6,176,175 6-11
20-03-26 55,0024,3028,24-- -- ----24,3019,1041 13-2
20-03-26 56,0028,0027,24-- -- ----28,0028,001 3-3
20-03-26 57,00--26,24-- -- --------0 --
20-03-26 58,0032,6825,24-- -- ----32,6832,681 26-2
20-03-26 59,0031,7524,24-- -- ----31,7531,751 20-2
20-03-26 60,0021,7023,24-- -- ----21,7021,701 10-3
20-03-26 62,0028,7521,25-- -- ----28,7528,751 20-2
20-03-26 64,0026,8519,26-- -- ----26,8526,851 20-2
20-03-26 65,0024,7918,27-- -- ----24,7922,0526 18-2
20-03-26 66,0017,6517,28-- -- ----17,6517,6510 6-3
20-03-26 68,0021,9015,30-- -- ----21,9021,902 25-2
20-03-26 70,0015,1313,34-- -- ----15,1315,131 5-3
20-03-26 72,0012,1511,38-- -- ----12,1512,151 3-3
20-03-26 73,00--10,46-- -- --------0 --
20-03-26 74,008,939,47-- -- ----8,936,703 10-3
20-03-26 75,007,308,54-- -- ----7,307,303 10-3
20-03-26 76,007,207,64-0,44 -5,8% ----7,207,203 11-3
20-03-26 77,00--6,79-- -- --------0 --
20-03-262978,004,155,96-- -- ----4,154,151 10-3
20-03-26 79,00--5,14-- -- --------0 --
20-03-26 80,003,654,42-0,77 -17,4% ----3,653,6510 11-3
20-03-26 81,00--3,74-- -- --------0 --
20-03-26 82,002,603,16-- -- ----2,602,601 10-3
20-03-26 83,00--2,60-- -- --------0 --
20-03-26 84,001,702,13-- -- ----1,701,703 10-3
20-03-26 85,001,251,72-0,47 -27,3% ----1,251,251 16:16
20-03-26 86,001,001,36-0,36 -26,5% --4,001,001,001 11-3
20-03-26 87,000,461,10-- -- ----0,460,465 10-3
20-03-26 88,000,700,87-0,17 -19,5% ----0,700,701 11-3
20-03-26 89,00--0,66-- -- --------0 --
20-03-2611390,000,220,50-0,17 -34,0% ----0,220,1433 9-3
20-03-26 92,000,150,27-- -- ----0,150,152 9-3
20-03-26 94,000,100,15-- -- ----0,100,1059 10-3
20-03-26 96,000,090,07-- -- ----0,090,0951 10-3
20-03-26 98,000,400,03-- -- ----0,400,401 2-3
20-03-26 100,000,040,02-- -- ----0,040,044 9-3
20-03-268104,000,010,010,00 0,0% ----0,010,015 10-3
20-03-263108,000,200,03-- -- ----0,200,203 27-2
17-04-26 30,00--53,30-- -- --------0 --
17-04-26 35,00--48,32-- -- --------0 --
17-04-26 40,00--43,34-- -- --------0 --
17-04-26 45,00--38,36-- -- --------0 --
17-04-26 46,00--37,37-- -- --------0 --
17-04-26 48,00--35,38-- -- --------0 --
17-04-26 50,00--33,39-- -- --------0 --
17-04-26 52,00--31,40-- -- --------0 --
17-04-26 54,00--29,42-- -- --------0 --
17-04-26 56,00--27,45-- -- --------0 --
17-04-26 58,00--25,47-- -- --------0 --
17-04-26 59,00--24,49-- -- --------0 --
17-04-26 60,00--23,50-- -- --------0 --
17-04-26 62,00--21,53-- -- --------0 --
17-04-26 64,00--19,60-- -- --------0 --
17-04-26 66,0025,7717,70-- -- ----25,7725,772 20-2
17-04-26168,005,8015,83-- -- ----5,805,801 21-1
17-04-26 70,0013,0014,02-1,02 -7,3% ----13,0013,001 15:43
17-04-26 72,0013,0012,26-- -- ----13,0013,001 3-3
17-04-26 74,0016,3410,58-- -- 7,50--16,3416,341 18-2
17-04-26 76,008,388,99-- -- ----8,387,152 10-3
17-04-26 78,0014,727,55-- -- ----14,7214,722 19-2
17-04-26 80,005,106,23-1,13 -18,1% ----5,105,101 11-3
17-04-26 82,003,455,08-- -- ----3,453,455 9-3
17-04-26 84,003,304,04-- -- ----3,303,303 10-3
17-04-26 86,002,203,18-- -- ----2,352,205 10-3
17-04-26 88,001,972,48-- -- ----1,971,605 10-3
17-04-26 90,001,501,97-- -- ----1,501,1011 10-3
17-04-264792,001,901,50-- -- ----1,901,903 5-3
17-04-26 94,005,201,10-- -- ----5,205,203 19-2
17-04-26 96,000,550,85-- -- ----0,550,551 9-3
17-04-26 98,003,030,67-- -- ----3,032,6850 23-2
17-04-26 100,000,300,50-- -- ----0,300,302 9-3
17-04-26 104,000,900,30-- -- ----0,900,901 17-2
17-04-26 108,00--0,18-- -- --------0 --
17-04-26 110,00--0,15-- -- --------0 --
17-04-26 112,00--0,12-- -- --------0 --
15-05-26 45,00--38,34-- -- --------0 --
15-05-26 50,00--33,37-- -- --------0 --
15-05-26 55,00--28,45-- -- --------0 --
15-05-26 56,00--27,46-- -- --------0 --
15-05-26 58,00--25,51-- -- --------0 --
15-05-26 60,00--23,57-- -- --------0 --
15-05-26164,0016,2519,78-- -- ----16,2516,251 9-3
15-05-26 68,00--16,15-- -- --------0 --
15-05-26 70,00--14,42-- -- --------0 --
15-05-26 72,0012,0012,78-0,78 -6,1% ----12,0012,001 15:36
15-05-26 74,00--11,26-- -- --------0 --
15-05-26 76,0010,459,78-- -- ----10,4510,4510 6-3
15-05-26 78,006,588,55-- -- ----7,006,588 10-3
15-05-26 80,005,327,40-- -- ----5,325,321 9-3
15-05-26 82,004,706,34-- -- ----4,704,703 10-3
15-05-26 84,00--5,42-- -- --------0 --
15-05-26 86,003,004,57-- -- ----3,003,002 9-3
15-05-26 88,00--3,87-- -- --------0 --
15-05-26 90,002,653,15-- -- ----2,652,651 10-3
15-05-26 92,00--2,63-- -- --------0 --
15-05-26 94,00--2,19-- -- --------0 --
15-05-26 96,001,951,83-- -- ----1,951,951 6-3
15-05-26 98,00--1,49-- -- --------0 --
15-05-26 100,003,501,22-- -- ----3,503,501 24-2
15-05-26 104,00--0,89-- -- --------0 --
15-05-26 108,000,600,57-- -- ----0,600,602 4-3
19-06-26 20,0068,3263,25-- -- ----68,3268,321 17-2
19-06-26 22,00--61,26-- -- --------0 --
19-06-26 24,00--59,26-- -- --------0 --
19-06-26 25,0039,5558,27-18,72 -32,1% ----39,5539,552 12-12
19-06-26 26,00--57,27-- -- --------0 --
19-06-26 28,00--55,27-- -- --------0 --
19-06-26 30,0057,2953,28-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7748,29-- -- ----35,7735,771 23-1
19-06-26 38,0021,8545,30-23,45 -51,8% ----21,8521,6520 29-9
19-06-26 40,0044,7343,31-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5041,32-- -- ----37,5037,501 9-3
19-06-26 44,00--39,34-- -- --------0 --
19-06-26 45,0026,0038,35-- -- ----26,0026,001 4-2
19-06-26 46,00--37,35-- -- --------0 --
19-06-26 48,0019,8235,37-15,55 -44,0% ----19,8219,821 23-12
19-06-26 50,0023,0033,39-- -- ----23,0023,001 4-2
19-06-26 52,0019,0031,43-- -- ----19,0019,005 29-1
19-06-26 54,0011,0129,47-18,46 -62,6% ----11,0111,014 16-12
19-06-26 55,0024,6028,50-- -- ----24,6024,605 9-3
19-06-26 56,0015,9527,53-- -- ----15,9515,951 6-2
19-06-26 58,0027,4525,62-- -- ----27,4526,552 16-2
19-06-26 60,0020,5023,74-- -- ----20,5020,501 9-3
19-06-26 65,0016,0019,22-- -- ----16,0016,001 9-3
19-06-26 70,0011,5015,06-- -- ----11,5011,502 9-3
19-06-26 75,008,5511,48-- -- ----8,558,551 9-3
19-06-2622580,009,008,51-- -- ----9,009,007 3-3
19-06-26 85,005,406,21-0,81 -13,0% ----5,405,401 15:16
19-06-26 90,004,004,42-0,42 -9,5% ----4,004,001 16:53
19-06-26 95,003,003,15-- -- ----3,003,001 6-3
19-06-26 100,002,002,23-- -- ----2,002,001 6-3
19-06-26 105,001,801,53-- -- ----1,801,706 4-3
19-06-26 110,002,811,11-- -- ----2,812,811 20-2
19-06-26 120,001,300,57-- -- ----1,301,252 18-2
19-06-26 140,000,440,21-- -- ----0,440,423 18-2
18-09-26 22,00--61,26-- -- --------0 --
18-09-26 24,00--59,26-- -- --------0 --
18-09-26 26,00--57,27-- -- --------0 --
18-09-26228,0035,5055,28-19,78 -35,8% ----35,5035,502 4-12
18-09-26 30,00--53,28-- -- --------0 --
18-09-26 35,00--48,30-- -- --------0 --
18-09-26 40,00--43,32-- -- --------0 --
18-09-26 42,0023,6041,34-17,74 -42,9% ----23,6023,601 17-12
18-09-26 44,0047,4239,36-- -- ----47,4247,4250 23-2
18-09-26 45,00--38,38-- -- --------0 --
18-09-26 46,0015,7037,40-21,70 -58,0% ----15,7015,701 25-11
18-09-26 48,00--35,46-- -- --------0 --
18-09-26 50,00--33,52-- -- --------0 --
18-09-26 52,0013,8331,63-17,80 -56,3% ----13,8313,832 8-12
18-09-26 54,00--29,77-- -- --------0 --
18-09-26 56,0011,9527,97-16,02 -57,3% ----11,9511,951 4-12
18-09-26 58,0026,9326,19-- -- ----26,9326,932 6-3
18-09-26 60,0021,4524,53-- -- ----21,4521,451 9-3
18-09-26 65,0017,8520,58-- -- ----17,8517,851 9-3
18-09-26 70,0024,2617,08-- -- ----24,2624,152 20-2
18-09-26 75,0014,3014,00-- -- ----14,3014,305 3-3
18-09-26 80,0011,3111,23-- -- ----11,3111,313 3-3
18-09-26 85,009,958,92-- -- ----9,959,952 3-3
18-09-26 90,005,977,10-- -- ----5,975,971 10-3
18-09-26 95,006,655,63-- -- ----6,656,657 4-3
18-09-26 100,005,004,48-- -- ----5,505,0012 4-3
18-09-26 105,00--3,53-- -- --------0 --
18-09-266110,003,402,81-- -- ----3,403,407 4-3
18-09-26 120,001,501,80-- -- ----1,501,502 10-3
18-09-26 140,001,450,78-- -- ----1,451,455 26-2
18-12-26 24,00--59,26-- -- --------0 --
18-12-26 25,0059,6558,27-- -- ----59,6559,651 16-2
18-12-26 26,00--57,27-- -- --------0 --
18-12-26 28,0027,5055,28-27,78 -50,3% ----27,5027,503 30-6
18-12-26 30,0041,5553,28-- -- ----41,5541,5510 12-2
18-12-26 35,0035,9248,30-- -- ----35,9335,9250 6-2
18-12-26 40,0047,6743,36-- -- ----47,6747,678 16-2
18-12-26 45,0042,8738,56-- -- ----42,8742,878 16-2
18-12-26 50,0032,0033,98-- -- ----32,0032,001 10-3
18-12-26 52,00--32,22-- -- --------0 --
18-12-26 54,00--30,54-- -- --------0 --
18-12-26 55,0033,5529,72-- -- 26,00--33,5533,555 2-3
18-12-26 56,0033,8628,91-- -- ----33,8633,861 17-2
18-12-26 58,00--27,32-- -- --------0 --
18-12-26 60,0022,7525,84-- -- ----22,7522,755 9-3
18-12-26 65,0018,0022,24-- -- ----18,0018,001 13-2
18-12-26 70,0022,0519,04-- -- ----22,0522,051 2-3
18-12-262675,0017,0016,19-- -- ----17,0017,001 3-3
18-12-26 80,0012,3013,48-- -- ----12,3012,301 10-3
18-12-26 85,008,9511,20-- -- ----8,958,951 9-3
18-12-265090,009,419,37-- -- ----11,009,414 5-3
18-12-26 95,007,407,86-0,46 -5,9% ----7,407,403 11-3
18-12-26 100,005,756,55-- -- ----5,755,754 9-3
18-12-26 105,008,005,50-- -- ----8,008,001 19-2
18-12-26 110,004,754,59-- -- --8,005,354,752 5-3
18-12-26 120,004,603,27-- -- ----4,604,601 27-2
18-12-26 140,002,951,61-- -- ----2,952,951 19-2
18-06-27 25,0046,2458,26-- -- ----46,2446,202 11-2
18-06-27 30,0030,0053,27-23,27 -43,7% ----30,0030,002 11-9
18-06-27 35,0056,4948,33-- -- ----56,4956,495 25-2
18-06-27 40,0022,5543,59-21,04 -48,3% ----22,5521,552 6-10
18-06-27 45,0028,5239,19-- -- ----28,5628,523 4-2
18-06-27 50,0042,0035,12-- -- ----42,0042,002 25-2
18-06-27 55,0033,2531,21-- -- ----33,2533,251 4-3
18-06-27 60,0034,0027,66-- -- ----34,0034,008 24-2
18-06-27 70,0021,8021,40-- -- --25,0021,8021,803 3-3
18-06-27 80,0014,0016,32-- -- ----14,0014,001 9-3
18-06-27 90,0013,6512,63-- -- ----13,6513,651 4-3
18-06-27 100,009,689,65-- -- ----10,009,6821 3-3
18-06-27 110,007,237,35-- -- ----7,237,231 3-3
18-06-27 120,002,905,69-- -- ----2,902,901 11-2
18-06-27 140,00--3,35-- -- --------0 --
18-06-27 150,00--2,77-- -- --------0 --
17-12-27 30,00--53,27-- -- --------0 --
17-12-27 35,00--48,44-- -- --------0 --
17-12-27 40,0025,2544,02-18,77 -42,6% ----25,2525,2510 24-10
17-12-27 45,0023,2540,05-16,80 -41,9% ----23,2523,2510 16-12
17-12-27 50,0023,5036,31-12,81 -35,3% ----23,5023,501 30-12
17-12-27 55,0019,0032,75-13,75 -42,0% ----19,0019,001 18-12
17-12-27 60,0025,5029,57-- -- ----25,5025,502 13-2
17-12-27 70,0023,5023,90-- -- ----23,5023,501 3-3
17-12-27 80,0018,3519,01-- -- ----18,3518,353 10-3
17-12-27 90,0015,2515,00-- -- ----15,2515,251 5-3
17-12-27 100,0011,9012,05-- -- ----11,9011,9010 6-3
17-12-27 110,009,309,73-- -- ----9,309,301 6-3
17-12-27 120,0010,507,81-- -- ----10,5010,501 20-2
17-12-27 140,00--5,21-- -- --------0 --
17-12-27 150,004,004,26-- -- ----4,004,0010 9-3
15-12-28 25,00--58,27-- -- --------0 --
15-12-28 30,0041,4053,28-- -- ----41,4041,401 12-1
15-12-28 40,0047,2544,16-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2040,56-11,36 -28,0% ----29,2029,0010 22-12
15-12-28 50,00--37,27-- -- --------0 --
15-12-28 55,0037,5034,33-- -- ----37,5037,501 18-2
15-12-28 60,00--31,43-- -- --------0 --
15-12-28 70,0018,2526,28-- -- ----18,2518,253 6-2
15-12-28 80,0024,3022,09-- -- ----24,3024,256 16-2
15-12-28 90,0021,0018,67-- -- ----21,0021,001 4-3
15-12-28 100,00--15,76-- -- --------0 --
15-12-28 110,00--13,35-- -- --------0 --
15-12-28 120,0012,6311,41-- -- ----12,6312,631 17-2
15-12-28 140,00--8,32-- -- --------0 --
15-12-28 150,008,307,05-- -- ----8,308,305 18-2
21-12-29 25,00--58,26-- -- --------0 --
21-12-29 30,00--53,27-- -- --------0 --
21-12-29 40,00--45,15-- -- --------0 --
21-12-29 45,00--41,77-- -- --------0 --
21-12-29 50,00--38,75-- -- --------0 --
21-12-29 55,0018,9935,91-16,92 -47,1% ----18,9918,9918 27-11
21-12-29 60,00--33,35-- -- --------0 --
21-12-29 70,0034,2628,71-- -- ----34,2634,261 23-2
21-12-29 80,0026,2524,86-- -- ----26,2524,924 16-2
21-12-29 90,00--21,57-- -- --------0 --
21-12-29 100,0019,4718,62-- -- ----19,4719,459 16-2
21-12-29 110,00--16,35-- -- --------0 --
21-12-29 120,00--14,21-- -- --------0 --
21-12-29 150,00--9,84-- -- --------0 --
21-12-29 200,00--5,57-- -- --------0 --
20-12-30 30,00--53,25-- -- --------0 --
20-12-30 40,0052,4946,08-- -- ----52,4952,495 25-2
20-12-302550,0044,1440,52-- -- ----44,1444,148 17-2
20-12-30 55,00--37,99-- -- --------0 --
20-12-30260,0040,0035,74-- -- ----40,0040,001 27-2
20-12-30 70,00--31,47-- -- --------0 --
20-12-30 80,0027,0027,97-- -- --28,0027,0027,001 10-3
20-12-30 90,00--22,40-- -- --------0 --
20-12-30 100,0022,9722,10-- -- ----22,9722,971 2-3
20-12-30 110,00--19,78-- -- --------0 --
20-12-30 120,0020,9517,77-- -- ----20,9520,951 25-2
20-12-30 150,00--13,09-- -- --------0 --
20-12-30 200,00--8,40-- -- --------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?