Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 87,6085,05+2,55 +3,0% 88,6584,6080.55517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 614 (130 Calls, 484 Puts)
Totaal open interest bij opening 538 (176 Calls, 362 Puts)
Call / Put ratio 0,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--53,57-- -- --------0 --
17-04-26 35,00--48,57-- -- --------0 --
17-04-26 40,00--43,57-- -- --------0 --
17-04-26 45,00--38,58-- -- --------0 --
17-04-26 46,00--37,58-- -- --------0 --
17-04-26 48,00--35,58-- -- --------0 --
17-04-26150,0025,2533,58+1,50 +4,5% ----25,2525,251 20-3
17-04-26 52,00--31,58-- -- --------0 --
17-04-26 54,00--29,58-- -- --------0 --
17-04-26 56,00--27,58-- -- --------0 --
17-04-26 58,00--25,58-- -- --------0 --
17-04-26 59,00--24,58-- -- --------0 --
17-04-26 60,00--23,59-- -- --------0 --
17-04-26 62,00--21,59-- -- --------0 --
17-04-26 64,00--19,59-- -- --------0 --
17-04-26 66,0025,7717,60-- -- ----25,7725,772 20-2
17-04-26 68,008,6515,61-- -- ----8,658,651 20-3
17-04-26 70,008,3013,64-- -- ----8,608,303 2-4
17-04-26 71,00--12,67-- -- --------0 --
17-04-26 72,005,5011,70-- -- ----5,505,501 2-4
17-04-26 73,00--10,73-- -- --------0 --
17-04-26 74,009,509,78-0,28 -2,9% ----9,509,5010 9-4
17-04-26 75,00--8,79-- -- --------0 --
17-04-26 76,007,507,87-0,37 -4,7% ----7,507,505 9-4
17-04-26 77,00--6,98-- -- --------0 --
17-04-26 78,006,216,12-- -- ----6,215,0010 8-4
17-04-26 79,00--5,30-- -- --------0 --
17-04-26 80,004,244,45-- -- ----4,244,2041 8-4
17-04-26 81,001,453,80-- -- ----1,451,451 7-4
17-04-26 82,003,403,07+0,33 +10,7% ----3,402,5520 9-4
17-04-26 83,00------ -- --------0 --
17-04-26 84,002,351,98+0,37 +18,7% ----2,351,506 9-4
17-04-26 85,00------ -- --------0 --
17-04-26 86,001,051,18-0,13 -11,0% ----1,050,953 9-4
17-04-26 87,000,90---- -- ----0,900,9010 9-4
17-04-26 88,000,650,62-- -- 0,03--0,650,651 8-4
17-04-26 89,00------ -- ---------- --
17-04-26 90,000,120,34-- -- ----0,200,122 2-4
17-04-26 91,00------ -- ---------- --
17-04-26 92,000,250,17-- -- ----0,250,253 1-4
17-04-26 94,005,200,07-- -- ----5,205,203 19-2
17-04-26 96,000,550,03-- -- ----0,550,551 12-3
17-04-26 98,000,050,01-- -- ----0,050,051 20-3
17-04-26 100,000,050,01-- -- ----0,050,053 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--43,62-- -- --------0 --
15-05-26 45,00--38,62-- -- --------0 --
15-05-26 50,00--33,64-- -- --------0 --
15-05-26 52,00--31,65-- -- --------0 --
15-05-26 54,00--29,66-- -- --------0 --
15-05-26 55,00--28,66-- -- --------0 --
15-05-26 56,00--27,69-- -- --------0 --
15-05-26 58,00--25,72-- -- --------0 --
15-05-26 60,00--23,76-- -- --------0 --
15-05-26 62,00--21,80-- -- --------0 --
15-05-26 64,0011,0519,85-- -- ----11,0511,051 30-3
15-05-26 66,00--17,92-- -- --------0 --
15-05-26 68,00--16,04-- -- --------0 --
15-05-26 70,00--14,22-- -- --------0 --
15-05-26 72,008,8512,45-- -- ----8,858,851 7-4
15-05-26 74,005,5010,81-- -- ----5,505,502 2-4
15-05-26 76,009,859,23+0,62 +6,7% ----9,859,851 9-4
15-05-26 78,003,307,74-- -- ----3,303,301 31-3
15-05-26 80,006,366,43-0,07 -1,1% ----6,366,361 9-4
15-05-26 82,005,105,15-- -- ----5,255,1011 8-4
15-05-26 84,004,144,14-- -- ----4,144,003 8-4
15-05-26 86,002,953,32-- -- ----3,252,956 8-4
15-05-26 88,002,452,50-0,05 -2,0% ----2,552,4521 9-4
15-05-26 90,002,031,96+0,07 +3,6% ----2,032,031 9-4
15-05-26 92,001,451,50-- -- ----1,451,455 8-4
15-05-26 94,000,851,14-- -- ----0,850,852 1-4
15-05-26196,001,950,84+0,22 +26,2% ----1,951,951 6-3
15-05-26 98,00--0,64-- -- --------0 --
15-05-26 100,003,500,48-- -- ----3,503,501 24-2
15-05-26 104,00--0,26-- -- --------0 --
15-05-26 108,000,600,13-- -- ----0,600,602 4-3
19-06-26 20,0068,3263,58-- -- ----68,3268,321 17-2
19-06-26 22,00--61,59-- -- --------0 --
19-06-26 24,00--59,59-- -- --------0 --
19-06-26 25,0039,5558,59-19,04 -32,5% ----39,5539,552 12-12
19-06-26 26,00--57,59-- -- --------0 --
19-06-26 28,00--55,60-- -- --------0 --
19-06-26 30,0057,2953,60-- -- ----57,2957,2915 2-3
19-06-26635,0035,7748,61+1,50 +3,1% ----35,7735,771 23-1
19-06-26 38,0021,8545,61-23,76 -52,1% ----21,8521,6520 29-9
19-06-26 40,0044,7343,62-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5041,62-- -- ----37,5037,501 9-3
19-06-26 44,00--39,63-- -- --------0 --
19-06-26 45,0026,0038,64-- -- ----26,0026,001 4-2
19-06-26 46,00--37,64-- -- --------0 --
19-06-26 48,0019,8235,65-15,83 -44,4% ----19,8219,821 23-12
19-06-26 50,0023,0033,66-- -- ----23,0023,001 4-2
19-06-26 52,0019,0031,67-- -- ----19,0019,005 29-1
19-06-26 54,0011,0129,70-18,69 -62,9% ----11,0111,014 16-12
19-06-26 55,0018,4028,71-- -- ----18,4018,402 23-3
19-06-26 56,0015,9527,72-- -- ----15,9515,951 6-2
19-06-26 58,0027,4525,76-- -- 26,3527,8527,4526,552 16-2
19-06-26 60,0014,6523,82-- -- ----14,6514,651 27-3
19-06-26 62,00--21,90-- -- --------0 --
19-06-26 64,00--20,03-- -- --------0 --
19-06-26 65,0016,0019,09-- -- ----16,0016,001 9-3
19-06-26 66,00--18,18-- -- --------0 --
19-06-26 68,00--16,40-- -- --------0 --
19-06-26 70,009,2014,67-- -- ----9,209,201 2-4
19-06-26 72,006,8913,04-- -- ----6,896,891 27-3
19-06-26 74,00--11,49-- -- --------0 --
19-06-26 75,0010,4510,76-- -- ----10,4510,451 8-4
19-06-26 76,00--10,05-- -- --------0 --
19-06-26 78,006,858,74-- -- ----6,856,851 1-4
19-06-26 80,007,157,49-0,34 -4,5% ----7,157,151 9-4
19-06-26 82,003,106,46-- -- ----3,103,103 30-3
19-06-26 84,005,005,49-0,49 -8,9% ----5,005,0020 9-4
19-06-26 85,004,705,06-- -- ----4,704,701 8-4
19-06-26 86,00--4,64-- -- --------0 --
19-06-26 88,002,953,91-- -- ----2,952,952 1-4
19-06-26 90,002,993,31-0,32 -9,7% --4,002,992,991 9-4
19-06-26 92,002,702,76-- -- ----2,702,701 8-4
19-06-26 95,001,552,10-- -- ----1,551,551 7-4
19-06-26 100,000,751,29-- -- ----0,750,751 23-3
19-06-26 105,001,800,80-- -- ----1,801,706 4-3
19-06-26 110,000,600,52-- -- ----0,600,601 8-4
19-06-26 120,001,300,19-- -- ----1,301,252 18-2
19-06-26 140,000,440,02-- -- ----0,440,423 18-2
18-09-26 22,00--61,59-- -- --------0 --
18-09-26 24,00--59,59-- -- --------0 --
18-09-26 26,00--57,59-- -- --------0 --
18-09-26 28,0035,5055,60-20,10 -36,2% ----35,5035,502 4-12
18-09-26 30,00--53,60-- -- --------0 --
18-09-26 35,00--48,61-- -- --------0 --
18-09-26 40,00--43,62-- -- --------0 --
18-09-26 42,0023,6041,63-18,03 -43,3% ----23,6023,601 17-12
18-09-26 44,0047,4239,64-- -- ----47,4247,4250 23-2
18-09-26 45,00--38,65-- -- --------0 --
18-09-26 46,0015,7037,66-21,96 -58,3% ----15,7015,701 25-11
18-09-26 48,00--35,69-- -- --------0 --
18-09-26 50,00--33,73-- -- --------0 --
18-09-26 52,0013,8331,79-17,96 -56,5% ----13,8313,832 8-12
18-09-26 54,00--29,88-- -- --------0 --
18-09-26 56,0011,9528,02-16,07 -57,4% ----11,9511,951 4-12
18-09-26 58,0026,9326,19-- -- ----26,9326,932 6-3
18-09-26 60,0021,2524,41-- -- ----21,2521,251 13-3
18-09-26 65,0014,9320,25-- -- ----14,9314,933 16-3
18-09-26 70,0016,2316,60-- -- ----16,2316,231 8-4
18-09-26 75,0014,3013,34-- -- ----14,3014,305 3-3
18-09-2614680,009,9010,49+0,76 +7,2% ----9,909,901 8-4
18-09-26 85,007,658,19-0,54 -6,6% ----7,657,655 9-4
18-09-26 90,006,556,24+0,31 +5,0% ----6,556,551 9-4
18-09-26 95,004,504,83-- -- ----4,504,502 8-4
18-09-26 100,003,853,72-- -- ----3,853,8520 8-4
18-09-26 105,00--2,85-- -- --------0 --
18-09-26 110,003,402,16-- -- ----3,403,407 4-3
18-09-26 120,001,501,30-- -- ----1,501,502 10-3
18-09-26 140,001,450,47-- -- ----1,451,455 26-2
18-12-26 24,00--59,59-- -- --------0 --
18-12-26 25,0059,6558,59-- -- ----59,6559,651 16-2
18-12-26 26,00--57,59-- -- --------0 --
18-12-26 28,0027,5055,60-28,10 -50,5% ----27,5027,503 30-6
18-12-26 30,0041,5553,60-- -- ----41,5541,5510 12-2
18-12-26 35,0035,9248,61-- -- ----35,9335,9250 6-2
18-12-26 40,0047,6743,63-- -- ----47,6747,678 16-2
18-12-26 45,0042,8738,75-- -- ----42,8742,878 16-2
18-12-26 50,0025,3034,07-- -- ----25,3025,305 31-3
18-12-26 52,00--32,28-- -- --------0 --
18-12-26 54,00--30,56-- -- --------0 --
18-12-26 55,0029,1829,73-- -- ----29,1829,181 8-4
18-12-26 56,0021,4028,88-- -- ----21,4021,401 19-3
18-12-26 58,00--27,24-- -- --------0 --
18-12-26 60,0016,7025,67-- -- ----16,7016,701 23-3
18-12-26 65,0018,5022,02-- -- ----18,5018,502 17-3
18-12-26 70,0016,7018,67-- -- ----16,7016,702 1-4
18-12-26 75,0010,9015,58-- -- ----10,9010,901 2-4
18-12-26 80,0012,4612,91-- -- ----12,4612,461 8-4
18-12-26 85,0010,6510,650,00 0,0% 7,25--10,6510,652 9-4
18-12-26 90,008,468,64-- -- ----8,468,461 8-4
18-12-26 95,004,607,06-- -- ----4,604,6010 27-3
18-12-26 100,005,805,83-0,03 -0,5% ----5,805,801 9-4
18-12-26 105,003,504,75-- -- ----3,703,502 2-4
18-12-26 110,002,503,92-- -- ----2,502,502 31-3
18-12-26 120,002,052,71-- -- ----2,052,0510 7-4
18-12-26 140,002,951,25-- -- ----2,952,951 19-2
19-03-27 35,00--48,62-- -- --------0 --
19-03-27 40,00--43,75-- -- --------0 --
19-03-27 45,00--39,13-- -- --------0 --
19-03-27 50,00--34,89-- -- --------0 --
19-03-27 56,00--30,08-- -- --------0 --
19-03-27 58,00--28,55-- -- --------0 --
19-03-27 60,00--27,10-- -- --------0 --
19-03-27 65,00--23,62-- -- --------0 --
19-03-27570,0014,0020,40+1,01 +5,0% ----14,0014,005 31-3
19-03-27 75,0011,7517,49-- -- ----11,7511,7510 31-3
19-03-27 80,0011,4215,04-- -- ----11,4211,422 23-3
19-03-27 85,008,5712,69-- -- ----8,578,571 2-4
19-03-27 90,00--10,62-- -- --------0 --
19-03-27 95,00--8,98-- -- --------0 --
19-03-27 100,00--7,63-- -- --------0 --
19-03-27 110,00--5,56-- -- --------0 --
19-03-27 120,00--4,02-- -- --------0 --
19-03-27 140,00------ -- --------0 --
18-06-27 25,0046,2458,59-- -- ----46,2446,202 11-2
18-06-27 30,0046,0053,60-- -- ----46,0046,002 16-3
18-06-27 35,0056,4948,62-- -- ----56,4956,495 25-2
18-06-27 40,0022,5543,78-21,23 -48,5% ----22,5521,552 6-10
18-06-27 45,0028,5239,33-- -- ----28,5628,523 4-2
18-06-27 50,0042,0035,21-- -- ----42,0042,002 25-2
18-06-27 55,0033,2531,34-- -- ----33,2533,251 4-3
18-06-27 60,0024,3727,67-- -- ----24,3924,3759 18-3
18-06-27 70,0015,5021,26-- -- 10,50--15,5015,5010 30-3
18-06-27 80,0013,1015,99-- -- ----13,5013,102 25-3
18-06-27 90,0011,0012,03-- -- --14,0511,0010,452 1-4
18-06-27 100,007,609,02-- -- ----7,607,6016 25-3
18-06-27 110,007,236,79-- -- ----7,237,231 3-3
18-06-27 120,002,905,01-- -- ----2,902,901 11-2
18-06-27 140,00--2,99-- -- --------0 --
18-06-27 150,002,252,34-0,09 -3,8% ----2,252,2021 9-4
17-12-27 30,00--53,60-- -- --------0 --
17-12-27 35,0041,9548,68-- -- ----41,9541,951 2-4
17-12-27 40,0025,2544,13-18,88 -42,8% ----25,2525,2510 24-10
17-12-27 45,0023,2540,07-16,82 -42,0% 39,3542,9523,2523,2510 16-12
17-12-27 50,0030,9036,25-- -- ----30,9030,903 16-3
17-12-27655,0030,5532,68+1,14 +3,5% ----30,5530,554 1-4
17-12-27 60,0025,5029,34-- -- ----25,5025,502 13-2
17-12-27 70,0018,3523,58-- -- ----18,9018,352 2-4
17-12-27 80,0018,6118,60-- -- ----18,6118,0516 8-4
17-12-27 90,0014,8614,56-- -- ----14,8614,861 8-4
17-12-27 100,0011,9011,63-- -- ----11,9011,9010 6-3
17-12-27 110,009,309,32-- -- ----9,309,301 6-3
17-12-27 120,0010,507,46-- -- ----10,5010,501 20-2
17-12-27 140,00--4,93-- -- --------0 --
17-12-27 150,004,004,00-- -- ----4,004,0010 9-3
15-12-28 25,00--58,60-- -- --------0 --
15-12-28 30,0041,4053,60-- -- ----41,4041,401 12-1
15-12-28 40,0047,2544,29-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2040,64-11,44 -28,1% ----29,2029,0010 22-12
15-12-28 50,00--37,37-- -- --------0 --
15-12-28 55,0037,5034,44-- -- ----37,5037,501 18-2
15-12-28 60,00--31,56-- -- --------0 --
15-12-28 70,0020,2526,52-- -- ----20,2520,252 30-3
15-12-28980,0018,0021,93+0,71 +3,2% ----18,0018,003 31-3
15-12-28 90,0014,5318,65-- -- ----14,5314,533 16-3
15-12-28 100,00--15,70-- -- --------0 --
15-12-28 110,00--13,20-- -- --------0 --
15-12-281120,0012,6311,94-0,41 -3,4% ----12,6312,631 17-2
15-12-28 140,00--8,88-- -- --------0 --
15-12-28 150,008,307,66-- -- ----8,308,305 18-2
21-12-29 25,00--58,58-- -- --------0 --
21-12-29 30,00--53,59-- -- --------0 --
21-12-29 40,00--45,66-- -- --------0 --
21-12-29 45,00--42,37-- -- --------0 --
21-12-29 50,00--39,35-- -- --------0 --
21-12-29 55,0018,9936,57-17,58 -48,1% ----18,9918,9918 27-11
21-12-29 60,00--33,98-- -- --------0 --
21-12-29 70,0030,0028,84-- -- ----30,0023,002 8-4
21-12-29 80,0026,2525,02-- -- ----26,2524,924 16-2
21-12-29 90,00--21,92-- -- --------0 --
21-12-29 100,0019,4718,72-- -- ----19,4719,459 16-2
21-12-29 110,00--16,76-- -- --------0 --
21-12-29 120,00--14,52-- -- --------0 --
21-12-29 150,00--10,02-- -- --------0 --
21-12-29 200,00--5,63-- -- --------0 --
20-12-30 30,0049,6053,60-- -- ----49,6049,601 25-3
20-12-30 40,0052,4946,26-- -- ----52,4952,495 25-2
20-12-30 50,0044,1440,68-- -- ----44,1444,148 17-2
20-12-30 55,00--38,14-- -- --------0 --
20-12-30 60,0040,0035,84-- -- ----40,0040,001 27-2
20-12-30 70,00--31,74-- -- --------0 --
20-12-30 80,0025,5027,99-- -- ----25,5025,501 1-4
20-12-30 90,00--24,41-- -- --------0 --
20-12-30 100,0022,9722,05-- -- ----22,9722,971 2-3
20-12-30 110,00--19,70-- -- --------0 --
20-12-30 120,0020,9517,68-- -- ----20,9520,951 25-2
20-12-30 150,00--13,01-- -- --------0 --
20-12-30 200,00--8,33-- -- --------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?