Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 89,3591,60-2,25 -2,5% 91,5089,0548.03017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 121 (68 Calls, 53 Puts)
Totaal open interest bij opening 1.217 (33 Calls, 1.184 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--50,97-- -- --------0 --
15-05-26 45,00--45,97-- -- --------0 --
15-05-26 50,0036,0540,97-- -- ----36,0536,052 30-4
15-05-26 52,00--38,97-- -- --------0 --
15-05-26 54,00--36,97-- -- --------0 --
15-05-26 55,00--35,98-- -- --------0 --
15-05-26 56,00--34,98-- -- --------0 --
15-05-26 58,00--32,98-- -- --------0 --
15-05-26 60,00--30,98-- -- --------0 --
15-05-26 62,00--28,98-- -- --------0 --
15-05-26 64,0021,1426,98+0,64 +2,4% ----21,1420,122 30-4
15-05-26 66,00--24,98-- -- --------0 --
15-05-26 68,00--22,98-- -- --------0 --
15-05-26 70,00--20,98-- -- --------0 --
15-05-26 72,0012,4018,99-- -- ----12,7512,404 28-4
15-05-26 74,0010,7517,00-- -- ----10,7510,751 28-4
15-05-26 76,0010,1015,02-- -- ----10,199,8418 30-4
15-05-26 78,007,5513,07-- -- ----7,557,555 30-4
15-05-26 79,00--12,10-- -- --------0 --
15-05-26 80,0010,4011,14-0,74 -6,6% ----10,4010,401 11-5
15-05-26 81,00--10,17-- -- --------0 --
15-05-26 82,0010,159,23-- -- ----10,159,5020 7-5
15-05-26 83,008,208,36-0,16 -1,9% ----8,208,2010 11-5
15-05-26 84,007,737,37+0,36 +4,9% ----7,736,868 11-5
15-05-26 85,003,506,48-- -- ----3,503,501 5-5
15-05-26 86,005,105,62-0,52 -9,3% ----5,105,102 11-5
15-05-26 87,00--4,81-- -- --------0 --
15-05-26 88,004,424,07+0,35 +8,6% ----4,424,421 11-5
15-05-26 89,00--3,36-- -- --------0 --
15-05-26 90,002,602,72-0,12 -4,4% ----2,602,207 11-5
15-05-26 91,00--2,15-- -- --------0 --
15-05-26 92,001,501,67-0,17 -10,2% ----1,501,405 11-5
15-05-26 93,001,001,28-- -- ----1,651,004 8-5
15-05-26 94,000,880,95-0,07 -7,4% ----0,880,705 11-5
15-05-26 95,000,500,70-0,20 -28,6% ----0,500,501 11-5
15-05-26 96,000,350,51-- -- 0,10--1,350,357 8-5
15-05-26 97,00--0,36-- -- --------0 --
15-05-26 98,000,550,25-- -- ----0,550,558 8-5
15-05-26 100,000,250,13-- -- ----0,400,258 8-5
15-05-26 104,000,100,02-- -- ----0,100,101 28-4
15-05-26 108,000,600,03-- -- --0,160,600,602 4-3
19-06-26 20,0068,3271,01-- -- ----68,3268,321 17-2
19-06-26 22,00--69,01-- -- --------0 --
19-06-26 24,00--67,02-- -- --------0 --
19-06-26 25,0061,1466,02-- -- --------0 30-4
19-06-26 26,00--65,02-- -- --------0 --
19-06-26 28,00--63,03-- -- --------0 --
19-06-26 30,0056,1161,03-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0556,05-- -- ----51,0551,053 30-4
19-06-26 38,0048,0553,06-- -- ----48,0548,052 30-4
19-06-26 40,0045,3151,07-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5049,08-- -- ----46,5046,501 21-4
19-06-26 44,0041,4547,09-- -- ----41,4541,459 30-4
19-06-26 45,0040,4546,10-- -- ----40,4539,2010 30-4
19-06-26 46,00--45,11-- -- --------0 --
19-06-26 48,0019,8243,13-23,31 -54,0% ----19,8219,821 23-12
19-06-26 50,0035,3041,15-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0039,18-- -- ----19,0019,005 29-1
19-06-26 54,0011,0137,22-26,21 -70,4% ----11,0111,014 16-12
19-06-26 55,0030,9736,25-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9535,27-- -- ----15,9515,951 6-2
19-06-26658,0027,9233,31+0,57 +1,7% ----27,9227,9225 30-4
19-06-26 60,0025,9531,35-- -- ----25,9525,8980 30-4
19-06-26 62,0023,9529,39-- -- ----23,9523,9525 30-4
19-06-26 64,00--27,46-- -- --------0 --
19-06-26 65,0019,2026,50-- -- ----19,2019,201 30-4
19-06-26 66,0019,0025,53-- -- ----20,1019,0013 4-5
19-06-26 68,00--23,62-- -- --------0 --
19-06-26 70,0019,4521,72-- -- --------0 21-4
19-06-26 72,0016,0019,82-- -- ----16,0016,001 20-4
19-06-26 74,00--17,97-- -- --------0 --
19-06-26 75,0014,0017,10-- -- ----14,0014,003 10-4
19-06-26 76,00--16,20-- -- --------0 --
19-06-26 78,0017,0014,46-- -- ----17,0017,002 8-5
19-06-26 80,0012,0012,79-- -- ----12,0012,002 6-5
19-06-26 82,008,4011,19-- -- ----8,408,405 22-4
19-06-26 84,009,109,67-- -- ----9,158,403 6-5
19-06-26 85,009,308,97-- -- ----9,309,3020 7-5
19-06-26 86,009,108,27-- -- ----9,109,103 7-5
19-06-26 88,007,136,97+0,16 +2,3% ----7,136,553 11-5
19-06-26 90,005,265,82-0,56 -9,6% ----5,505,265 11-5
19-06-26 92,004,924,82+0,10 +2,1% ----4,924,921 11-5
19-06-26 94,004,663,93-- -- ----5,094,662 8-5
19-06-26 95,004,753,53-- -- ----4,754,752 8-5
19-06-26 96,002,903,18-0,28 -8,8% ----2,902,901 11-5
19-06-26 98,002,422,53-- -- ----3,402,423 8-5
19-06-26 100,001,902,03-- -- ----2,401,90505 8-5
19-06-26 105,000,801,10-- -- ----0,800,801 5-5
19-06-26 108,000,800,73-- -- ----0,800,801 23-4
19-06-26 110,000,550,55-- -- ----0,550,551 15-4
19-06-26 120,000,120,120,00 0,0% ----0,120,1215 11-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--46,23-- -- --------0 --
17-07-26 50,00--41,32-- -- --------0 --
17-07-26 55,00--36,46-- -- --------0 --
17-07-26 58,00--33,54-- -- --------0 --
17-07-26 60,00--31,61-- -- --------0 --
17-07-26 64,00--27,80-- -- --------0 --
17-07-26 68,00--24,04-- -- --------0 --
17-07-26 72,00--20,43-- -- --------0 --
17-07-26 74,00--18,69-- -- --------0 --
17-07-26 76,0010,2517,00-- -- ----10,5010,253 28-4
17-07-26 78,00--15,36-- -- --------0 --
17-07-26 80,008,0013,76-- -- ----8,008,001 28-4
17-07-26 82,00--12,25-- -- --------0 --
17-07-26 84,008,1510,83-- -- ----8,158,155 22-4
17-07-26 86,009,009,51-- -- ----9,009,001 6-5
17-07-26 88,007,918,26-- -- ----7,917,911 6-5
17-07-26 90,006,767,11-- -- ----6,765,982 6-5
17-07-26692,005,546,11+0,21 +3,4% ----5,545,541 6-5
17-07-26 94,005,815,19-- -- ----5,815,811 8-5
17-07-26 96,004,204,41-- -- ----4,204,202 8-5
17-07-26 98,004,003,73-- -- ----4,004,00250 8-5
17-07-26 100,003,153,13+0,02 +0,6% ----3,153,152 11-5
17-07-26 104,00--2,18-- -- --------0 --
17-07-26 108,001,201,48-- -- ----1,201,201 21-4
18-09-26 22,00--69,18-- -- --------0 --
18-09-26 24,00--67,22-- -- --------0 --
18-09-26 26,00--65,25-- -- --------0 --
18-09-26 28,0035,5063,28-27,78 -43,9% ----35,5035,502 4-12
18-09-26 30,00--61,32-- -- --------0 --
18-09-26 35,00--56,43-- -- --------0 --
18-09-26 40,00--51,55-- -- --------0 --
18-09-26 42,0046,5049,59-- -- ----46,5046,501 16-4
18-09-26 44,0041,4747,66-- -- ----41,4741,47160 30-4
18-09-26 45,00--46,69-- -- --------0 --
18-09-26 46,0015,7045,76-30,06 -65,7% ----15,7015,701 25-11
18-09-26 48,00--43,82-- -- --------0 --
18-09-26 50,00--41,90-- -- --------0 --
18-09-26 52,0013,8339,97-26,14 -65,4% ----13,8313,832 8-12
18-09-26 54,00--38,08-- -- --------0 --
18-09-26 56,0011,9536,20-24,25 -67,0% ----11,9511,951 4-12
18-09-26 58,0028,1234,34-- -- ----28,2626,268 30-4
18-09-26 60,0021,2532,48-- -- ----21,2521,251 13-3
18-09-26 65,0021,6927,98-- -- ----21,8120,408 30-4
18-09-26 70,0019,4523,67-- -- ----19,4519,451 24-4
18-09-26 75,0013,1919,68-- -- ----13,1913,191 28-4
18-09-26 80,0012,4115,99-- -- ----12,4112,413 27-4
18-09-26 85,008,2512,72-- -- ----8,258,251 29-4
18-09-26 90,0010,609,89-- -- ----10,6010,601 8-5
18-09-26 95,008,107,56-- -- ----8,108,102 7-5
18-09-26 100,006,355,73-- -- ----6,356,351 8-5
18-09-26 105,004,104,28-- -- ----4,104,102 8-5
18-09-26 110,003,153,21-- -- ----3,153,102 6-5
18-09-26 120,001,801,75-- -- ----1,801,752 6-5
18-09-26 140,000,600,54-- -- ----0,600,601 7-5
18-12-26 24,0061,9767,36-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1066,38-- -- ----60,1060,105 30-4
18-12-26 26,00--65,41-- -- --------0 --
18-12-26 28,0057,9463,46-- -- ----57,9457,946 30-4
18-12-26 30,0041,5561,52-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6556,71-- -- ----51,6551,651 4-5
18-12-26 40,0045,4552,00-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4547,31-- -- ----40,4740,45100 30-4
18-12-26 50,0025,3042,69-- -- ----25,3025,305 31-3
18-12-26 52,00--40,85-- -- --------0 --
18-12-26 54,00--39,02-- -- --------0 --
18-12-26 55,0029,1838,14-- -- ----29,1829,181 8-4
18-12-26 56,0021,4037,26-- -- ----21,4021,401 19-3
18-12-26 58,0027,2635,46-- -- ----27,2627,265 30-4
18-12-26 60,0032,4033,69-- -- ----32,4032,4040 6-5
18-12-26 65,0021,9029,49-- -- ----21,9021,905 30-4
18-12-26 70,0025,8025,54-- -- ----25,8025,801 7-5
18-12-26 75,0016,2021,86-- -- ----16,2016,201 29-4
18-12-26 80,0018,1118,46-- -- ----18,1118,111 6-5
18-12-26 85,0015,8015,45-- -- ----15,8015,801 7-5
18-12-26 90,0012,5012,70-0,20 -1,6% --14,0012,5012,501 11-5
18-12-26 95,0011,0510,45-- -- 6,00--11,0511,051 8-5
18-12-26 100,008,758,46-- -- ----8,758,7518 7-5
18-12-26 105,006,436,86-- -- ----6,436,431 6-5
18-12-26 110,003,755,58-- -- ----3,753,702 30-4
18-12-26 120,004,353,63-- -- ----4,354,351 8-5
18-12-26 140,002,951,55-- -- ----2,952,951 19-2
19-03-27 35,00--57,24-- -- --------0 --
19-03-27 40,0050,2052,56-- -- ----50,2050,201 6-5
19-03-27 45,0043,5047,95-- -- ----43,5043,501 16-4
19-03-27 50,00--43,48-- -- --------0 --
19-03-27 56,00--38,29-- -- --------0 --
19-03-27 58,00--36,59-- -- --------0 --
19-03-27 60,00--34,93-- -- --------0 --
19-03-27 65,00--30,98-- -- --------0 --
19-03-27 70,0014,0027,24-- -- ----14,0014,005 31-3
19-03-27 75,0020,0023,76-- -- ----20,0020,002 20-4
19-03-27 80,0017,3220,54-- -- ----17,3217,321 24-4
19-03-27185,008,5717,72+0,39 +2,2% ----8,578,571 2-4
19-03-27 90,0016,1515,12-- -- ----16,1516,151 8-5
19-03-27295,0013,9512,79+0,26 +2,0% ----13,9513,951 8-5
19-03-27 100,007,6510,76-- -- ----7,657,652 28-4
19-03-27 105,00--9,11-- -- --------0 --
19-03-27 110,00--7,68-- -- --------0 --
19-03-27 120,00--5,43-- -- --------0 --
19-03-27 140,00--2,70-- -- --------0 --
18-06-27 25,0046,2466,71-- -- ----46,2446,202 11-2
18-06-27 30,0046,0061,98-- -- ----46,0046,002 16-3
18-06-27 35,0056,4957,29-- -- ----56,4956,495 25-2
18-06-27 40,0022,5552,67-30,12 -57,2% ----22,5521,552 6-10
18-06-27 45,0043,0048,13-- -- ----43,0043,001 20-4
18-06-271550,0042,0043,74+0,68 +1,6% ----42,0042,002 25-2
18-06-27 55,0033,2539,49-- -- ----33,2533,251 4-3
18-06-27 60,0031,6235,42-- -- ----31,6231,463 20-4
18-06-27 70,0029,2027,97-- -- ----30,0029,203 8-5
18-06-27 80,0015,6421,53-- -- ----15,6415,641 28-4
18-06-27 90,0015,3616,28-- -- ----15,4015,364 6-5
18-06-27 100,0012,2012,28-- -- ----12,2012,201 6-5
18-06-27 110,007,239,23-- -- ----7,237,231 3-3
18-06-27 120,002,906,96-- -- ----2,902,901 11-2
18-06-27 140,00--3,85-- -- --------0 --
18-06-27 150,002,252,90-- -- ----2,252,2021 9-4
17-12-27 30,00--61,98-- -- --------0 --
17-12-27 35,0041,9557,39-- -- ----41,9541,951 2-4
17-12-27 40,0025,2552,89-27,64 -52,3% ----25,2525,2510 24-10
17-12-27 45,0023,2548,55-25,30 -52,1% ----23,2523,2510 16-12
17-12-27 50,0043,7544,39-- -- ----43,7543,751 8-5
17-12-27 55,0039,3040,44-- -- ----39,3039,304 6-5
17-12-27 60,0025,5036,68-- -- ----25,5025,502 13-2
17-12-27 70,0029,8529,94-- -- ----29,8529,852 7-5
17-12-27 80,0020,8024,06-- -- ----21,3020,8010 15-4
17-12-27 90,0018,0019,29-- -- ----18,0018,003 6-5
17-12-27 100,0013,4015,21-- -- ----13,4013,401 21-4
17-12-27 110,0010,1812,26-- -- ----10,1810,183 20-4
17-12-27 120,0010,509,66-- -- ----10,5010,501 20-2
17-12-27 140,00--6,23-- -- --------0 --
17-12-27 150,004,005,03-- -- ----4,004,0010 9-3
15-12-28 25,00--66,68-- -- --------0 --
15-12-28 30,0041,4062,05-- -- ----41,4041,401 12-1
15-12-28 40,0047,2553,45-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2049,33-20,13 -40,8% ----29,2029,0010 22-12
15-12-28 50,00--45,59-- -- --------0 --
15-12-28 55,0037,5042,06-- -- ----37,5037,501 18-2
15-12-28 60,00--38,75-- -- --------0 --
15-12-28 70,0029,0032,83-- -- ----29,0029,001 23-4
15-12-28 80,0018,0027,75-- -- ----18,0018,003 31-3
15-12-28 90,0014,5323,59-- -- ----14,5314,533 16-3
15-12-28 100,00--19,98-- -- --------0 --
15-12-28 110,00--16,99-- -- --------0 --
15-12-28 120,0012,6314,44-- -- ----12,6312,631 17-2
15-12-28 140,00--10,56-- -- --------0 --
15-12-28 150,009,009,11-- -- ----9,009,001 7-5
21-12-29 25,00--66,71-- -- --------0 --
21-12-29 30,00--62,13-- -- --------0 --
21-12-29 40,00--54,04-- -- --------0 --
21-12-29 45,00--50,93-- -- --------0 --
21-12-29 50,00--47,11-- -- --------0 --
21-12-29 55,0018,9943,96-24,97 -56,8% ----18,9918,9918 27-11
21-12-29 60,00--41,09-- -- --------0 --
21-12-29 70,0030,0035,89-- -- ----30,0023,002 8-4
21-12-29 80,0031,6531,29-- -- ----31,6531,651 7-5
21-12-29 90,00--27,35-- -- --------0 --
21-12-29 100,0019,4723,93-- -- ----19,4719,459 16-2
21-12-29 110,00--20,99-- -- --------0 --
21-12-29 120,00--18,50-- -- --------0 --
21-12-29 150,00--12,63-- -- --------0 --
21-12-29 200,00--7,93-- -- --------0 --
20-12-30 30,0049,6062,23-- -- ----49,6049,601 25-3
20-12-30 40,0049,1554,66-- -- ----49,1549,151 4-5
20-12-30 50,0044,1448,50-- -- ----44,1444,148 17-2
20-12-30 55,00--45,74-- -- --------0 --
20-12-30 60,0040,0043,18-- -- ----40,0040,001 27-2
20-12-30 70,00--38,42-- -- --------0 --
20-12-30 80,0034,3034,09-- -- ----34,3034,302 7-5
20-12-30 90,00--30,70-- -- --------0 --
20-12-30 100,0022,9727,23-- -- ----22,9722,971 2-3
20-12-30 110,00--24,16-- -- --------0 --
20-12-30 120,0016,3021,63-- -- ----16,3016,302 4-5
20-12-30 150,00--15,88-- -- --------0 --
20-12-30 200,00--10,03-- -- --------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?