Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 87,4587,45-- -- 88,5087,2032.85817:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 100 (60 Calls, 40 Puts)
Totaal open interest bij opening 937 (334 Calls, 603 Puts)
Call / Put ratio 1,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--58,36-- -- --------0 --
17-04-26 35,00--53,36-- -- --------0 --
17-04-26 40,00--48,36-- -- --------0 --
17-04-26 45,00--43,36-- -- --------0 --
17-04-26 46,00--42,36-- -- --------0 --
17-04-26 48,00--40,36-- -- --------0 --
17-04-26 50,0025,2538,36-- -- ----25,2525,251 20-3
17-04-26 52,00--36,36-- -- --------0 --
17-04-26 54,00--34,36-- -- --------0 --
17-04-26 56,00--32,36-- -- --------0 --
17-04-26 58,00--30,36-- -- --------0 --
17-04-26 59,00--29,36-- -- --------0 --
17-04-26 60,00--28,36-- -- --------0 --
17-04-26 62,00--26,36-- -- --------0 --
17-04-26 64,00--24,36-- -- --------0 --
17-04-26 66,0025,7722,36-- -- ----25,7725,772 20-2
17-04-26368,008,6520,36-0,90 -4,4% ----8,658,651 20-3
17-04-26 70,008,3018,36-- -- ----8,608,303 2-4
17-04-26 71,00--17,36-- -- --------0 --
17-04-26 72,005,5016,36-- -- ----5,505,501 2-4
17-04-26 73,00--15,36-- -- --------0 --
17-04-26 74,009,5014,36-- -- ----9,509,5010 9-4
17-04-26 75,00--13,36-- -- --------0 --
17-04-26 76,0011,1912,37-- -- ----11,1911,191 10-4
17-04-26 77,00--11,37-- -- --------0 --
17-04-26 78,009,9910,37-0,38 -3,7% ----9,999,992 14:01
17-04-26 79,00--9,38-- -- --------0 --
17-04-26 80,008,088,40-0,32 -3,8% ----8,088,081 10:35
17-04-26 81,006,207,43-- -- ----6,206,203 10-4
17-04-26 82,006,356,48-0,13 -2,0% ----6,356,351 11:34
17-04-26 83,00--5,56-- -- --------0 --
17-04-26 84,004,004,65-0,65 -14,0% ----4,004,003 14:15
17-04-26 85,00--3,80-- -- --------0 --
17-04-26 86,002,702,97-0,27 -9,1% 1,40--2,702,703 11:56
17-04-26 87,001,252,29-- -- 0,75--1,251,255 14-4
17-04-26 88,001,401,69-0,29 -17,2% 0,05--1,401,401 10:45
17-04-26 89,000,901,21-0,31 -25,6% 0,50--0,900,903 11:56
17-04-26 90,000,450,81-- -- ----0,450,4530 14-4
17-04-26 91,00--0,56-- -- --------0 --
17-04-264392,000,330,35-0,25 -71,4% ----0,330,335 10-4
17-04-26 94,005,200,13-- -- ----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--48,40-- -- --------0 --
15-05-26 45,00--43,41-- -- --------0 --
15-05-26 50,00--38,42-- -- --------0 --
15-05-26 52,00--36,43-- -- --------0 --
15-05-26 54,00--34,43-- -- --------0 --
15-05-26 55,00--33,43-- -- --------0 --
15-05-26 56,00--32,44-- -- --------0 --
15-05-26 58,00--30,45-- -- --------0 --
15-05-26 60,00--28,46-- -- --------0 --
15-05-26 62,00--26,47-- -- --------0 --
15-05-26 64,0011,0524,49-- -- ----11,0511,051 30-3
15-05-26 66,00--22,51-- -- --------0 --
15-05-26 68,00--20,55-- -- --------0 --
15-05-26 70,00--18,61-- -- --------0 --
15-05-26 72,008,8516,70-- -- ----8,858,851 7-4
15-05-26 74,0014,7014,81-- -- ----14,7014,701 14-4
15-05-26 76,009,8512,96-- -- ----9,859,851 9-4
15-05-26 78,0010,2411,21-- -- ----10,2410,241 10-4
15-05-26 80,008,529,53-- -- ----8,528,521 14-4
15-05-26 82,006,357,98-- -- ----6,356,352 13-4
15-05-26 84,005,376,54-- -- ----5,375,371 14-4
15-05-26 86,004,555,26-- -- ----4,554,551 14-4
15-05-26 88,004,104,20-0,10 -2,4% ----4,254,006 09:59
15-05-26 90,003,153,29-0,14 -4,3% ----3,153,151 09:50
15-05-26 92,002,002,51-- -- ----2,002,001 14-4
15-05-26 94,001,601,92-- -- ----1,601,601 13-4
15-05-26 96,001,951,45-- -- --1,451,951,951 6-3
15-05-26 98,000,951,08-0,13 -12,0% ----0,950,951 09:50
15-05-26 100,003,500,79-- -- ----3,503,501 24-2
15-05-26 104,000,390,41-- -- ----0,400,393 14-4
15-05-26 108,000,600,27-- -- ----0,600,602 4-3
19-06-26 20,0068,3268,38-- -- ----68,3268,321 17-2
19-06-26 22,00--66,38-- -- --------0 --
19-06-26 24,00--64,38-- -- --------0 --
19-06-26425,0039,5563,38-0,90 -1,4% ----39,5539,552 12-12
19-06-26 26,00--62,38-- -- --------0 --
19-06-26 28,00--60,39-- -- --------0 --
19-06-26 30,0057,2958,39-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7753,39-- -- ----35,7735,771 23-1
19-06-26 38,0021,8550,40-28,55 -56,6% ----21,8521,6520 29-9
19-06-26 40,0044,7348,40-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5046,40-- -- ----37,5037,501 9-3
19-06-26 44,00--44,41-- -- --------0 --
19-06-261745,0026,0043,41-0,91 -2,1% ----26,0026,001 4-2
19-06-26 46,00--42,41-- -- --------0 --
19-06-26 48,0019,8240,41-20,59 -51,0% ----19,8219,821 23-12
19-06-26 50,0023,0038,42-- -- ----23,0023,001 4-2
19-06-26 52,0019,0036,42-- -- ----19,0019,005 29-1
19-06-26 54,0011,0134,43-23,42 -68,0% ----11,0111,014 16-12
19-06-26 55,0018,4033,43-- -- ----18,4018,402 23-3
19-06-26 56,0015,9532,44-- -- ----15,9515,951 6-2
19-06-26 58,0027,4530,45-- -- ----27,4526,552 16-2
19-06-26 60,0014,6528,47-- -- ----14,6514,651 27-3
19-06-26 62,00--26,50-- -- --------0 --
19-06-26 64,00--24,53-- -- --------0 --
19-06-26 65,0016,0023,56-- -- ----16,0016,001 9-3
19-06-26 66,00--22,58-- -- --------0 --
19-06-26 68,00--20,66-- -- --------0 --
19-06-26 70,009,2018,80-- -- ----9,209,201 2-4
19-06-26 72,006,8916,96-- -- ----6,896,891 27-3
19-06-26 74,00--15,19-- -- --------0 --
19-06-26 75,0014,0014,32-- -- ----14,0014,003 10-4
19-06-26 76,00--13,48-- -- --------0 --
19-06-26 78,009,9511,89-- -- ----9,959,952 13-4
19-06-26 80,009,9010,38-0,48 -4,6% ----9,909,905 15:30
19-06-26 82,008,509,01-0,51 -5,7% ----8,508,505 15:30
19-06-26 84,007,557,77-0,22 -2,8% ----7,557,551 12:23
19-06-26 85,007,007,17-0,17 -2,4% ----7,007,001 11:42
19-06-26 86,00--6,65-- -- --------0 --
19-06-26 88,002,955,64-- -- ----2,952,952 1-4
19-06-26 90,004,494,76-0,27 -5,7% 3,70--4,754,494 14:01
19-06-26 92,004,164,03-- -- ----4,164,161 10-4
19-06-26 94,00--3,38-- -- --------0 --
19-06-26 95,002,703,08-- -- ----2,702,707 13-4
19-06-26 100,001,501,95-- -- ----1,501,504 10-4
19-06-26 105,001,801,21-- -- ----1,801,706 4-3
19-06-26 110,000,550,73-0,18 -24,7% ----0,550,551 10:43
19-06-26 120,000,250,27-- -- ----0,250,253 13-4
19-06-26 140,000,440,03-- -- ----0,440,423 18-2
18-09-26 22,00--66,38-- -- --------0 --
18-09-26 24,00--64,38-- -- --------0 --
18-09-26 26,00--62,38-- -- --------0 --
18-09-26 28,0035,5060,39-24,89 -41,2% ----35,5035,502 4-12
18-09-26 30,00--58,39-- -- --------0 --
18-09-26 35,00--53,39-- -- --------0 --
18-09-26 40,00--48,40-- -- --------0 --
18-09-26 42,0023,6046,40-22,80 -49,1% ----23,6023,601 17-12
18-09-26 44,0047,4244,41-- -- ----47,4247,4250 23-2
18-09-26 45,00--43,41-- -- --------0 --
18-09-26 46,0015,7042,41-26,71 -63,0% ----15,7015,701 25-11
18-09-26 48,00--40,42-- -- --------0 --
18-09-26 50,00--38,43-- -- --------0 --
18-09-26 52,0013,8336,45-22,62 -62,1% ----13,8313,832 8-12
18-09-26 54,00--34,49-- -- --------0 --
18-09-26 56,0011,9532,53-20,58 -63,3% ----11,9511,951 4-12
18-09-26 58,0026,9330,63-- -- ----26,9326,932 6-3
18-09-26 60,0021,2528,73-- -- ----21,2521,251 13-3
18-09-26 65,0022,6024,23-- -- ----22,6022,601 13-4
18-09-26 70,0016,2320,14-- -- ----16,2316,231 8-4
18-09-26 75,0014,3016,41-- -- ----14,3014,305 3-3
18-09-2614580,0012,0013,17-0,70 -5,3% ----12,0012,001 13-4
18-09-26 85,007,6510,39-- -- ----7,657,655 9-4
18-09-26 90,007,788,13-0,35 -4,3% ----7,787,781 10:35
18-09-26 95,006,056,26-0,21 -3,4% ----6,056,052 13:52
18-09-26 100,004,604,83-- -- ----4,604,603 14-4
18-09-26 105,00--3,73-- -- --------0 --
18-09-26 110,003,402,86-- -- ----3,403,407 4-3
18-09-26 120,001,501,64-- -- ----1,501,502 10-3
18-09-26 140,001,450,60-- -- ----1,451,455 26-2
18-12-26 24,00--64,38-- -- --------0 --
18-12-26 25,0059,6563,38-- -- ----59,6559,651 16-2
18-12-26 26,00--62,39-- -- --------0 --
18-12-26 28,0027,5060,39-32,89 -54,5% ----27,5027,503 30-6
18-12-26 30,0041,5558,39-- -- ----41,5541,5510 12-2
18-12-26 35,0050,7653,40-- -- ----50,9550,7610 13-4
18-12-26 40,0047,6748,41-- -- ----47,6747,678 16-2
18-12-26 45,0042,8743,45-- -- ----42,8742,878 16-2
18-12-26 50,0025,3038,62-- -- ----25,3025,305 31-3
18-12-26 52,00--36,73-- -- --------0 --
18-12-26 54,00--34,89-- -- --------0 --
18-12-26 55,0029,1833,99-- -- ----29,1829,181 8-4
18-12-26 56,0021,4033,11-- -- ----21,4021,401 19-3
18-12-26 58,00--31,36-- -- --------0 --
18-12-26 60,0016,7029,67-- -- ----16,7016,701 23-3
18-12-26 65,0018,5025,70-- -- ----18,5018,502 17-3
18-12-26 70,0016,7021,98-- -- ----16,7016,702 1-4
18-12-26 75,0018,3018,62-0,32 -1,7% ----18,3018,153 09:17
18-12-26 80,0015,3015,64-- -- ----15,3015,301 14-4
18-12-26 85,0012,5012,97-- -- 7,25--12,6511,457 10-4
18-12-26 90,0010,2010,64-- -- ----10,2010,201 14-4
18-12-26 95,008,458,71-- -- ----8,458,453 14-4
18-12-26 100,006,707,16-- -- ----6,706,701 10-4
18-12-26 105,005,755,94-- -- ----5,755,751 10-4
18-12-26 110,002,504,93-- -- ----2,502,502 31-3
18-12-26 120,002,053,31-- -- ----2,052,0510 7-4
18-12-26 140,002,951,60-- -- ----2,952,951 19-2
19-03-27 35,00--53,39-- -- --------0 --
19-03-27 40,00--48,44-- -- --------0 --
19-03-27 45,00--43,66-- -- --------0 --
19-03-27 50,00--39,19-- -- --------0 --
19-03-27 56,00--34,15-- -- --------0 --
19-03-27 58,00--32,57-- -- --------0 --
19-03-27 60,00--30,99-- -- --------0 --
19-03-27 65,00--27,25-- -- --------0 --
19-03-27 70,0014,0023,74-- -- ----14,0014,005 31-3
19-03-27 75,0018,9020,56-- -- ----18,9018,902 13-4
19-03-27 80,0011,4217,74-- -- ----11,4211,422 23-3
19-03-27 85,008,5715,22-- -- ----8,578,571 2-4
19-03-27 90,00--12,90-- -- --------0 --
19-03-27 95,00--10,90-- -- --------0 --
19-03-27 100,00--9,24-- -- --------0 --
19-03-27 105,00--7,89-- -- --------0 --
19-03-27 110,00--6,74-- -- --------0 --
19-03-27 120,00--4,96-- -- --------0 --
19-03-27 140,00--2,67-- -- --------0 --
18-06-27 25,0046,2463,38-- -- ----46,2446,202 11-2
18-06-27 30,0046,0058,39-- -- ----46,0046,002 16-3
18-06-27 35,0056,4953,39-- -- ----56,4956,495 25-2
18-06-27 40,0022,5548,46-25,91 -53,5% ----22,5521,552 6-10
18-06-27 45,0028,5243,77-- -- ----28,5628,523 4-2
18-06-27 50,0042,0039,41-- -- ----42,0042,002 25-2
18-06-27 55,0033,2535,33-- -- ----33,2533,251 4-3
18-06-27 60,0029,7031,55-- -- ----29,7029,701 13-4
18-06-27 70,0015,5024,59-- -- 10,50--15,5015,5010 30-3
18-06-27 80,0018,5018,80-- -- ----18,5017,252 10-4
18-06-27 90,0013,9314,16-0,23 -1,6% --14,2513,9313,932 15:16
18-06-27 100,0010,5510,59-0,04 -0,4% ----10,5510,551 09:04
18-06-27 110,007,237,96-- -- ----7,237,231 3-3
18-06-27 120,002,906,02-- -- ----2,902,901 11-2
18-06-27 140,00--3,50-- -- --------0 --
18-06-27 150,002,252,78-- -- ----2,252,2021 9-4
17-12-27 30,00--58,38-- -- --------0 --
17-12-27 35,0041,9553,39-- -- ----41,9541,951 2-4
17-12-27 40,0025,2548,55-23,30 -48,0% ----25,2525,2510 24-10
17-12-27 45,0023,2544,17-20,92 -47,4% ----23,2523,2510 16-12
17-12-27 50,0038,3340,17-- -- ----38,3338,333 10-4
17-12-27 55,0034,7836,40-- -- ----34,7834,783 10-4
17-12-27 60,0025,5032,86-- -- ----25,5025,502 13-2
17-12-27 70,0018,3526,56-- -- ----18,9018,352 2-4
17-12-27 80,0020,8021,34-0,54 -2,5% ----21,3020,8010 15:24
17-12-27 90,0015,4516,98-- -- ----15,4515,4516 10-4
17-12-27 100,0013,0313,55-0,52 -3,8% ----13,0313,032 15:16
17-12-27 110,0010,0010,85-- -- ----10,0010,0010 10-4
17-12-27 120,0010,508,67-- -- ----10,5010,501 20-2
17-12-27 140,00--5,60-- -- --------0 --
17-12-27 150,004,004,60-- -- ----4,004,0010 9-3
15-12-28 25,00--63,37-- -- --------0 --
15-12-28 30,0041,4058,38-- -- ----41,4041,401 12-1
15-12-28 40,0047,2548,70-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2044,87-15,67 -34,9% ----29,2029,0010 22-12
15-12-28 50,00--41,41-- -- --------0 --
15-12-28 55,0037,5038,03-- -- ----37,5037,501 18-2
15-12-28 60,00--34,96-- -- --------0 --
15-12-28 70,0030,0029,42-- -- ----30,0030,001 14-4
15-12-28 80,0018,0024,69-- -- ----18,0018,003 31-3
15-12-28 90,0014,5320,88-- -- ----14,5314,533 16-3
15-12-28 100,00--17,74-- -- --------0 --
15-12-28 110,00--14,91-- -- --------0 --
15-12-28 120,0012,6312,53-- -- ----12,6312,631 17-2
15-12-28 140,00--9,08-- -- --------0 --
15-12-28 150,008,307,78-- -- ----8,308,305 18-2
21-12-29 25,00--63,38-- -- --------0 --
21-12-29 30,00--58,39-- -- --------0 --
21-12-29 40,00--49,97-- -- --------0 --
21-12-29 45,00--46,66-- -- --------0 --
21-12-29 50,00--43,46-- -- --------0 --
21-12-29 55,0018,9940,64-21,65 -53,3% ----18,9918,9918 27-11
21-12-29 60,00--37,25-- -- --------0 --
21-12-29 70,0030,0032,28-- -- ----30,0023,002 8-4
21-12-29 80,0026,2527,99-- -- ----26,2524,924 16-2
21-12-29 90,00--24,23-- -- --------0 --
21-12-29 100,0019,4721,17-- -- ----19,4719,459 16-2
21-12-29 110,00--18,46-- -- --------0 --
21-12-29 120,00--16,10-- -- --------0 --
21-12-29 150,00--10,83-- -- --------0 --
21-12-29 200,00--6,86-- -- --------0 --
20-12-30 30,0049,6058,35-- -- ----49,6049,601 25-3
20-12-30 40,0048,0150,58-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1444,78-- -- ----44,1444,148 17-2
20-12-30 55,00--42,25-- -- --------0 --
20-12-30 60,0040,0039,72-- -- ----40,0040,001 27-2
20-12-30 70,00--34,77-- -- --------0 --
20-12-30 80,0025,5030,79-- -- ----25,5025,501 1-4
20-12-30 90,00--27,12-- -- --------0 --
20-12-30 100,0022,9724,15-- -- ----22,9722,971 2-3
20-12-30 110,00--21,30-- -- --------0 --
20-12-30 120,0020,9520,27-- -- ----20,9520,951 25-2
20-12-30 150,00--15,13-- -- --------0 --
20-12-30 200,00--9,65-- -- --------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?