Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 84,9085,50-0,60 -0,7% 86,7084,2543.64417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 329 (149 Calls, 180 Puts)
Totaal open interest bij opening 3.218 (1.333 Calls, 1.885 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--49,00-- -- 45,3046,80----0 --
15-05-26 45,00--44,00-- -- 40,3041,80----0 --
15-05-26 50,0036,0539,00-- -- 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-- -- 31,3032,80----0 --
15-05-26 55,00--34,00-- -- 30,3031,80----0 --
15-05-26 56,00--33,00-- -- 29,3030,80----0 --
15-05-26 58,00--31,00-- -- 27,3028,80----0 --
15-05-26 60,00--29,00-- -- 25,3026,80----0 --
15-05-26 62,00--27,00-- -- 23,3024,80----0 --
15-05-26 64,0021,1425,00-- -- 21,3022,7521,1420,122 30-4
15-05-26 66,00--23,00-- -- 19,4020,75----0 --
15-05-26 68,00--21,00-- -- 17,4518,65----0 --
15-05-26 70,00--19,00-- -- 15,5016,55----0 --
15-05-26 72,0012,4017,00-- -- 13,6014,5512,7512,404 28-4
15-05-26 74,0010,7515,00-- -- 11,6512,4510,7510,751 28-4
15-05-26 76,0010,1013,00-- -- 9,7010,3510,199,8418 30-4
15-05-26 78,007,5511,01-- -- 7,808,307,557,555 30-4
15-05-26 79,00--10,01-- -- 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-- -- 4,855,30----0 --
15-05-268682,0010,157,01-- -- 3,854,3010,159,5020 7-5
15-05-261083,008,206,02-2,52 -41,9% 2,853,308,208,2010 11-5
15-05-264784,001,695,04-3,35 -66,5% 1,852,301,691,1551 15-5
15-05-26185,000,654,08-3,43 -84,1% 0,851,300,650,502 15-5
15-05-263386,000,393,18-2,79 -87,7% 0,010,451,800,3920 15-5
15-05-26 87,00--2,36-- -- --0,45----0 --
15-05-267588,000,051,53-1,48 -96,7% --0,220,700,0341 15-5
15-05-26 89,00--0,87-- -- --0,17----0 --
15-05-2636190,000,170,48-0,31 -64,6% --0,170,170,0341 15-5
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 20,0068,3266,55-- -- ----68,3268,321 17-2
19-06-26 22,00--64,55-- -- --------0 --
19-06-26 24,00--62,56-- -- --------0 --
19-06-26 25,0061,1461,56-1,01 -1,6% --------0 30-4
19-06-26 26,00--60,56-- -- --------0 --
19-06-26 28,00--58,56-- -- --------0 --
19-06-26 30,0056,1156,57-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0551,58-- -- ----51,0551,053 30-4
19-06-26 38,0048,0548,59-- -- ----48,0548,052 30-4
19-06-26 40,0045,3146,60-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5044,61-- -- ----46,5046,501 21-4
19-06-26 44,0041,4542,63-- -- ----41,4541,459 30-4
19-06-26 45,0040,4541,63-- -- ----40,4539,2010 30-4
19-06-26 46,00--40,64-- -- --------0 --
19-06-26 48,0019,8238,66-18,84 -48,7% ----19,8219,821 23-12
19-06-26 50,0035,3036,68-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0034,71-- -- ----19,0019,005 29-1
19-06-26 54,0011,0132,75-21,74 -66,4% ----11,0111,014 16-12
19-06-26 55,0030,9731,77-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9530,78-- -- ----15,9515,951 6-2
19-06-26 58,0027,9228,83-- -- ----27,9227,9225 30-4
19-06-26 60,0026,1526,85-0,70 -2,6% ----26,1525,4731 18-5
19-06-26 62,0023,9524,86-- -- ----23,9523,9525 30-4
19-06-26 64,00--22,98-- -- --------0 --
19-06-26 65,0019,2022,02-- -- ----19,2019,201 30-4
19-06-26 66,0019,0021,08-- -- ----20,1019,0013 4-5
19-06-26 68,00--19,18-- -- --------0 --
19-06-26 70,0019,4517,31-- -- --------0 21-4
19-06-26 72,0016,0015,45-- -- ----16,0016,001 20-4
19-06-26 74,00--13,71-- -- --------0 --
19-06-2612475,0014,0012,84-0,84 -6,5% ----14,0014,003 10-4
19-06-26 76,00--11,99-- -- --------0 --
19-06-26 78,0017,0010,37-- -- ----17,0017,002 8-5
19-06-26 80,008,338,88-0,55 -6,2% ----8,337,8236 18-5
19-06-26 82,008,407,43-- -- ----8,408,405 22-4
19-06-26 84,006,106,13-- -- ----6,106,101 15-5
19-06-26 85,005,255,57-0,32 -5,7% ----5,254,357 18-5
19-06-26 86,004,105,01-0,91 -18,2% ----4,204,106 18-5
19-06-26 88,003,754,03-0,28 -6,9% ----3,753,3012 18-5
19-06-26 90,002,753,18-0,43 -13,5% ----3,302,709 18-5
19-06-26 92,002,552,50+0,05 +2,0% ----2,552,551 18-5
19-06-26 94,002,301,92-- -- ----2,302,302 15-5
19-06-26 95,001,341,68-0,34 -20,2% ----1,341,342 18-5
19-06-26 96,001,351,53-- -- ----1,351,352 15-5
19-06-26 98,001,001,12-0,12 -10,7% ----1,001,001 18-5
19-06-26 100,000,800,88-0,08 -9,1% --0,900,800,602 18-5
19-06-264105,000,800,40-0,09 -22,5% ----0,800,801 5-5
19-06-26 108,000,400,24-- -- ----0,400,403 13-5
19-06-26 110,000,550,17-- -- ----0,550,551 15-4
19-06-26 120,000,100,03-- -- ----0,100,105 13-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--41,77-- -- --------0 --
17-07-26 50,00--36,87-- -- --------0 --
17-07-26 55,00--31,99-- -- --------0 --
17-07-26 58,00--29,13-- -- --------0 --
17-07-26 60,00--27,18-- -- --------0 --
17-07-26 64,00--23,40-- -- --------0 --
17-07-26 68,00--19,73-- -- --------0 --
17-07-26 72,00--16,21-- -- --------0 --
17-07-26 74,00--14,54-- -- --------0 --
17-07-26 76,0010,2512,95-- -- ----10,5010,253 28-4
17-07-26 78,00--11,44-- -- --------0 --
17-07-26 80,008,009,96-- -- ----8,008,001 28-4
17-07-26 82,008,258,70-0,45 -5,2% ----8,258,2520 18-5
17-07-26 84,0010,027,43-- -- ----10,0210,025 12-5
17-07-26 86,005,906,36-- -- ----5,905,901 15-5
17-07-26688,005,195,36-0,59 -11,0% ----5,194,922 18-5
17-07-26 90,004,394,51-0,12 -2,7% ----4,394,391 18-5
17-07-26 92,003,403,79-0,39 -10,3% ----3,403,402 18-5
17-07-26 94,005,813,11-- -- ----5,815,811 8-5
17-07-26 96,002,402,59-- -- ----2,402,401 15-5
17-07-26 98,004,002,11-- -- ----4,004,00250 8-5
17-07-26 100,003,151,73-- -- ----3,153,152 11-5
17-07-26 104,00--1,11-- -- --------0 --
17-07-26 108,001,200,77-- -- ----1,201,201 21-4
21-08-26 45,00------ -- --------0 --
21-08-26 50,00------ -- --------0 --
21-08-26 55,00------ -- --------0 --
21-08-26 58,00------ -- --------0 --
21-08-26 60,00------ -- --------0 --
21-08-26 64,00------ -- --------0 --
21-08-26 68,00------ -- --------0 --
21-08-26 72,00------ -- --------0 --
21-08-26 74,00------ -- --------0 --
21-08-26 76,00------ -- --------0 --
21-08-26 78,00------ -- --------0 --
21-08-26 80,00------ -- --------0 --
21-08-26 82,00------ -- --------0 --
21-08-26 84,00------ -- --------0 --
21-08-26 86,00------ -- --------0 --
21-08-26 88,00------ -- --------0 --
21-08-26 90,00------ -- --------0 --
21-08-26 92,00------ -- --------0 --
21-08-26 96,00------ -- --------0 --
21-08-26 100,002,75---- -- ----2,752,751 18-5
21-08-26 104,00------ -- --------0 --
18-09-26 22,00--64,71-- -- --------0 --
18-09-26 24,00--62,73-- -- --------0 --
18-09-26 26,00--60,76-- -- --------0 --
18-09-26 28,0035,5058,79-23,29 -39,6% ----35,5035,502 4-12
18-09-26 30,00--56,82-- -- --------0 --
18-09-26 35,00--51,93-- -- --------0 --
18-09-26 40,00--47,07-- -- --------0 --
18-09-26 42,0046,5045,13-- -- ----46,5046,501 16-4
18-09-26 44,0041,4743,19-- -- ----41,4741,47160 30-4
18-09-26 45,00--42,24-- -- --------0 --
18-09-26 46,0015,7041,25-25,55 -61,9% ----15,7015,701 25-11
18-09-26 48,00--39,36-- -- --------0 --
18-09-26 50,00--37,46-- -- --------0 --
18-09-26 52,0013,8335,55-21,72 -61,1% ----13,8313,832 8-12
18-09-26 54,00--33,66-- -- --------0 --
18-09-26 56,0011,9531,80-19,85 -62,4% ----11,9511,951 4-12
18-09-26 58,0028,1229,93-- -- ----28,2626,268 30-4
18-09-26 60,0021,2528,12-- -- ----21,2521,251 13-3
18-09-26 65,0021,6923,74-- -- ----21,8120,408 30-4
18-09-26 70,0019,4519,58-- -- ----19,4519,451 24-4
18-09-26 75,0013,1915,83-- -- ----13,1913,191 28-4
18-09-26 80,0012,4112,51-- -- ----12,4112,413 27-4
18-09-26 85,009,039,62-0,59 -6,1% ----9,039,035 18-5
18-09-26 90,007,007,28-0,28 -3,8% ----7,007,001 18-5
18-09-26 95,006,715,36-- -- ----6,716,711 12-5
18-09-2672100,003,603,95-0,33 -8,4% ----3,603,602 18-5
18-09-26 105,004,102,88-- -- ----4,104,102 8-5
18-09-26 110,003,152,07-- -- ----3,153,102 6-5
18-09-26 120,001,801,10-- -- ----1,801,752 6-5
18-09-26 140,000,600,34-- -- ----0,600,601 7-5
18-12-26 24,0061,9762,90-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1061,92-- -- ----60,1060,105 30-4
18-12-26 26,00--60,94-- -- --------0 --
18-12-26 28,0057,9458,99-- -- ----57,9457,946 30-4
18-12-26 30,0041,5557,04-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6552,23-- -- ----51,6551,651 4-5
18-12-26 40,0045,4547,53-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4542,86-- -- ----40,4740,45100 30-4
18-12-26 50,0036,7538,29-- -- ----36,7536,7520 15-5
18-12-26 52,00--36,46-- -- --------0 --
18-12-26 54,00--34,66-- -- --------0 --
18-12-26 55,0029,1833,78-- -- ----29,1829,181 8-4
18-12-26 56,0021,4032,94-- -- ----21,4021,401 19-3
18-12-26 58,0027,2631,17-- -- ----27,2627,265 30-4
18-12-26 60,0032,4029,50-- -- ----32,4032,4040 6-5
18-12-26 65,0021,9025,38-- -- ----21,9021,905 30-4
18-12-26 70,0025,8021,59-- -- ----25,8025,801 7-5
18-12-26 75,0020,0018,19-- -- ----20,0020,001 14-5
18-12-26 80,0014,8015,09-- -- ----14,9014,6560 15-5
18-12-26 85,0011,5012,29-0,79 -6,4% ----11,5011,502 18-5
18-12-26 90,009,759,92-- -- --14,0010,009,753 15-5
18-12-26 95,0011,057,98-- -- 6,00--11,0511,051 8-5
18-12-26 100,007,616,45-- -- ----7,617,611 12-5
18-12-26 105,006,435,19-- -- ----6,436,431 6-5
18-12-26 110,004,004,09-- -- ----4,004,001 15-5
18-12-26 120,003,132,61-- -- ----3,133,0485 14-5
18-12-26 140,002,951,10-- -- ----2,952,951 19-2
19-03-27 35,00--52,79-- -- --------0 --
19-03-27 40,0050,2048,13-- -- ----50,2050,201 6-5
19-03-27145,0043,5043,64-0,97 -2,2% ----43,5043,501 16-4
19-03-27 50,00--39,17-0,94 -2,4% --------0 --
19-03-27 56,00--34,03-- -- --------0 --
19-03-27 58,00--32,40-- -- --------0 --
19-03-27 60,00--30,81-- -- --------0 --
19-03-27 65,00--26,97-- -- --------0 --
19-03-27 70,0014,0023,42-- -- ----14,0014,005 31-3
19-03-27 75,0020,0020,11-- -- ----20,0020,002 20-4
19-03-27 80,0017,3217,25-- -- ----17,3217,321 24-4
19-03-27 85,0014,0914,62-0,53 -3,6% ----14,0914,091 18-5
19-03-27 90,0011,6912,20-0,51 -4,2% ----11,6911,691 18-5
19-03-27 95,0013,9510,30-- -- ----13,9513,951 8-5
19-03-27 100,007,658,54-- -- ----7,657,652 28-4
19-03-27 105,00--7,13-- -- --------0 --
19-03-27 110,00--6,03-0,36 -6,0% --------0 --
19-03-27 120,00--4,16-- -- --------0 --
19-03-27 140,00--2,02-- -- --------0 --
18-06-27 25,0046,2462,29-- -- ----46,2446,202 11-2
18-06-27 30,0046,0057,58-- -- ----46,0046,002 16-3
18-06-27 35,0056,4952,88-0,99 -1,9% ----56,4956,495 25-2
18-06-27 40,0022,5548,33-25,78 -53,3% ----22,5521,552 6-10
18-06-27 45,0043,0043,85-- -- ----43,0043,001 20-4
18-06-27 50,0042,0039,52-- -- ----42,0042,002 25-2
18-06-27 55,0033,2535,37-- -- ----33,2533,251 4-3
18-06-27 60,0031,6231,39-- -- ----31,6231,463 20-4
18-06-27 70,0029,2024,34-- -- --27,9030,0029,203 8-5
18-06-27 80,0017,5618,28-- -- ----17,6017,5650 15-5
18-06-275090,0015,3613,53-0,57 -4,2% ----15,4015,362 18-5
18-06-27 100,0012,2010,06-- -- ----12,2012,201 6-5
18-06-27 110,007,127,42-- -- ----7,207,1250 15-5
18-06-27 120,002,905,42-- -- ----2,902,901 11-2
18-06-27 140,00--2,93-- -- --------0 --
18-06-27 150,002,252,23-- -- ----2,252,2021 9-4
17-12-27 30,00--57,61-- -- --------0 --
17-12-27 35,0041,9553,01-- -- ----41,9541,951 2-4
17-12-27 40,0025,2548,53-23,28 -48,0% ----25,2525,2510 24-10
17-12-27 45,0023,2544,28-21,03 -47,5% ----23,2523,2510 16-12
17-12-27 50,0043,7540,27-- -- ----43,7543,751 8-5
17-12-27855,0039,3036,39-0,87 -2,4% ----39,3039,304 6-5
17-12-27 60,0025,5032,79-- -- ----25,5025,502 13-2
17-12-27 70,0029,8526,34-- -- ----29,8529,852 7-5
17-12-27 80,0021,3021,02-- -- ----21,3021,301 15-5
17-12-27 90,0016,7016,47-- -- ----16,7016,701 15-5
17-12-27 100,0013,4012,91-- -- ----13,4013,401 21-4
17-12-27 110,0011,5010,19-- -- ----11,5011,501 14-5
17-12-27 120,0010,508,12-- -- ----10,5010,501 20-2
17-12-27 140,00--5,12-- -- --------0 --
17-12-27 150,004,004,19-- -- ----4,004,0010 9-3
15-12-28 25,00--62,24-- -- --------0 --
15-12-28 30,0041,4057,65-- -- ----41,4041,401 12-1
15-12-28 40,0047,2549,17-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2045,34-16,14 -35,6% ----29,2029,0010 22-12
15-12-28 50,00--41,69-- -- --------0 --
15-12-28 55,0037,5038,31-- -- ----37,5037,501 18-2
15-12-28 60,00--35,20-- -- --------0 --
15-12-28 70,0029,0029,62-- -- ----29,0029,001 23-4
15-12-28 80,0024,4524,82-0,37 -1,5% ----24,4524,452 18-5
15-12-28 90,0014,5321,07-- -- ----14,5314,533 16-3
15-12-28 100,00--17,99-- -- --------0 --
15-12-28 110,00--15,17-- -- --------0 --
15-12-28 120,0012,6312,88-- -- ----12,6312,631 17-2
15-12-28 140,00--9,47-- -- --------0 --
15-12-28 150,008,008,20-- -- ----8,008,001 15-5
21-12-29 25,00--62,35-- -- --------0 --
21-12-29 30,00--57,89-- -- --------0 --
21-12-29 40,00--50,01-- -- --------0 --
21-12-29 45,00--46,53-- -- --------0 --
21-12-29 50,00--43,37-- -- --------0 --
21-12-29 55,0018,9940,40-21,41 -53,0% ----18,9918,9918 27-11
21-12-29 60,00--37,71-- -- --------0 --
21-12-29 70,0030,0032,78-- -- ----30,0023,002 8-4
21-12-29 80,0031,6528,52-- -- ----31,6531,651 7-5
21-12-29 90,00--24,83-- -- --------0 --
21-12-29 100,0019,4721,78-- -- ----19,4719,459 16-2
21-12-29 110,00--19,04-0,48 -2,5% --------0 --
21-12-29 120,00--16,79-- -- --------0 --
21-12-29 150,00--11,58-- -- --------0 --
21-12-29 200,00--6,74-- -- --------0 --
20-12-30 30,0049,6057,88-- -- ----49,6049,601 25-3
20-12-30 40,0049,1550,50-- -- ----49,1549,151 4-5
20-12-30 50,0044,1444,54-- -- ----44,1444,148 17-2
20-12-30 55,00--41,96-- -- --------0 --
20-12-30260,0040,0039,41-0,77 -2,0% ----40,0040,001 27-2
20-12-30 70,00--34,90-- -- --------0 --
20-12-30 80,0034,3030,87-- -- ----34,3034,302 7-5
20-12-30 90,00--28,20-- -- --------0 --
20-12-30 100,0022,9725,20-- -- ----22,9722,971 2-3
20-12-30 110,00--22,44-- -- --------0 --
20-12-30 120,0016,3020,05-- -- ----16,3016,302 4-5
20-12-30 150,00--14,78-- -- --------0 --
20-12-30 200,00--9,55-- -- --------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?