Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 57,1055,70+1,40 +2,5% 57,6555,2560.53517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-11-2025)
Totaal volume 66 (37 Calls, 29 Puts)
Totaal open interest bij opening 1.261 (951 Calls, 310 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--30,36-- -- --------0 --
21-11-25 28,00--28,36-- -- --------0 --
21-11-25 30,00--26,36-- -- --------0 --
21-11-25 35,00--21,36-- -- --------0 --
21-11-25 36,00--20,36-- -- --------0 --
21-11-25 38,00--18,36-- -- --------0 --
21-11-25 40,00--16,36-- -- --------0 --
21-11-25 42,00--14,36-- -- --------0 --
21-11-25 44,00--12,36-- -- --------0 --
21-11-25 46,00--10,37-- -- --------0 --
21-11-25 47,00------ -- ---------- --
21-11-25 48,008,658,38-- -- ----8,658,652 12-11
21-11-25 49,00--7,39-- -- --------0 --
21-11-25 50,0011,506,41-- -- ----11,5011,501 7-10
21-11-25 51,004,805,44-- -- ----4,804,402 6-11
21-11-25 51,50--4,96-- -- --------0 --
21-11-25 52,008,544,48-- -- ----8,548,541 17-10
21-11-25 52,50--4,02-- -- --------0 --
21-11-25 53,003,103,56-0,46 -12,9% ----3,103,101 18-11
21-11-25 53,50--3,13-- -- --------0 --
21-11-25 54,002,752,71-- -- ----2,752,751 10-11
21-11-25 54,50--2,30-- -- --------0 --
21-11-25 55,002,651,94-- -- ----2,652,502 14-11
21-11-25 55,50--1,63-- -- --------0 --
21-11-25 56,000,701,33-0,63 -47,4% ----0,700,701 18-11
21-11-25 56,501,451,04-- -- ----1,451,454 14-11
21-11-25 57,000,500,82-0,32 -39,0% ----0,500,505 18-11
21-11-25 57,500,350,66-0,31 -47,0% ----0,350,351 18-11
21-11-25 58,000,370,50-0,13 -26,0% ----0,370,375 18-11
21-11-25 58,50--0,38-- -- --------0 --
21-11-25 59,000,280,280,00 0,0% ----0,280,281 18-11
21-11-25 59,50--0,22-- -- --------0 --
21-11-25 60,000,150,16-- -- ----0,400,153 17-11
21-11-25 62,000,020,04-0,02 -50,0% ----0,020,021 18-11
21-11-25 64,000,050,01+0,04 +400,0% ----0,050,051 18-11
21-11-2511466,000,010,010,00 0,0% ----0,010,014 18-11
21-11-257968,000,030,01-- -- --0,170,030,031 6-11
21-11-259570,000,020,01-- -- --0,200,020,022 7-11
21-11-2510872,000,080,01-- -- ----0,080,081 3-11
21-11-252676,000,200,01-- -- ----0,200,202 30-10
21-11-25 80,00--0,02-- -- --------0 --
19-12-25 14,00--42,38-- -- --------0 --
19-12-25 16,00--40,38-- -- --------0 --
19-12-25 18,0020,0038,39-- -- ----20,0020,002 14-4
19-12-25 20,00--36,39-- -- --------0 --
19-12-25 22,00--34,40-- -- --------0 --
19-12-25 24,00--32,40-- -- --------0 --
19-12-25 26,00--30,40-- -- --------0 --
19-12-25 28,0025,4028,41-- -- ----25,4025,401 7-7
19-12-25 29,00--27,41-- -- --------0 --
19-12-25 30,009,9026,41-- -- ----9,909,504 22-4
19-12-25 32,00--24,42-- -- --------0 --
19-12-25 34,00--22,42-- -- --------0 --
19-12-25 35,0023,3821,43-- -- ----23,3823,381 15-9
19-12-25 36,00--20,43-- -- --------0 --
19-12-25 38,0027,3518,45-- -- ----27,3527,355 22-8
19-12-25 40,0019,7016,48-- -- ----19,7019,701 10-10
19-12-25 42,0020,6014,53-- -- ----20,6020,604 19-9
19-12-25 44,0012,8012,60-- -- ----12,8012,801 12-11
19-12-25 45,0011,0511,65-- -- ----11,4011,052 6-11
19-12-25 46,0010,1510,72-- -- ----10,1510,151 6-11
19-12-25 48,007,658,88-- -- ----7,657,651 6-11
19-12-25 49,00--7,97-- -- --------0 --
19-12-25 50,005,897,12-- -- ----5,895,8910 7-11
19-12-25 51,00--6,31-- -- --------0 --
19-12-25 52,006,155,50-- -- ----6,156,151 5-11
19-12-25 53,008,704,75-- -- ----9,358,704 31-10
19-12-25 54,008,404,09-- -- ----8,408,405 8-10
19-12-25 55,003,803,42-- -- ----3,803,804 14-11
19-12-25 56,002,432,87-- -- ----2,432,4310 7-11
19-12-25 57,003,952,41-- -- ----3,953,951 13-11
19-12-25 58,001,801,96-- -- ----1,801,801 17-11
19-12-25 59,001,601,600,00 0,0% ----1,601,603 18-11
19-12-25 60,001,201,34-0,14 -10,4% ----1,201,201 18-11
19-12-25 62,000,700,85-0,15 -17,6% ----0,700,701 18-11
19-12-25 64,000,700,53-- -- ----0,750,702 17-11
19-12-25 65,000,400,41-- -- ----0,400,401 17-11
19-12-25 66,000,350,33-- -- ----0,360,3550 17-11
19-12-25 68,000,300,20-- -- ----0,300,306 14-11
19-12-25 70,000,140,11-- -- ----0,140,141 7-11
19-12-25 72,000,100,06-- -- ----0,100,102 7-11
19-12-25 75,000,290,02-- -- ----0,290,291 3-11
19-12-2548780,000,120,02-- -- 0,010,110,120,122 10-11
19-12-252890,000,100,02+0,08 +400,0% ----0,100,101 6-11
19-12-2514100,000,120,01-- -- ----0,120,121 19-9
16-01-26 26,00--30,45-- -- --------0 --
16-01-26 28,00--28,46-- -- --------0 --
16-01-26 30,00--26,47-- -- --------0 --
16-01-26 35,00--21,50-- -- --------0 --
16-01-26 36,00--20,51-- -- --------0 --
16-01-26 38,00--18,54-- -- --------0 --
16-01-26 40,00--16,60-- -- --------0 --
16-01-26 42,00--14,70-- -- --------0 --
16-01-26 44,00--12,84-- -- --------0 --
16-01-26 46,00--11,04-- -- --------0 --
16-01-26 48,00--9,31-- -- --------0 --
16-01-26 49,00--8,50-- -- --------0 --
16-01-26 50,007,107,70-0,60 -7,8% ----7,107,105 18-11
16-01-26 51,00--6,87-- -- --------0 --
16-01-26 52,004,956,20-- -- ----4,954,951 7-11
16-01-26 53,00--5,48-- -- --------0 --
16-01-26 54,004,354,83-0,48 -9,9% ----4,354,352 18-11
16-01-26 55,004,204,27-- -- ----4,204,203 11-11
16-01-26 56,003,503,70-0,20 -5,4% ----3,503,501 18-11
16-01-26 57,003,103,20-0,10 -3,1% ----3,103,101 18-11
16-01-26 58,003,352,75-- -- ----3,353,352 13-11
16-01-26 59,003,502,38-- -- ----3,503,501 13-11
16-01-26 60,002,702,03-- -- ----2,702,703 13-11
16-01-26 62,001,851,49-- -- ----1,851,852 14-11
16-01-26 64,001,701,07-- -- ----1,701,701 13-11
16-01-26 66,000,800,76-- -- ----0,850,8050 11-11
16-01-26 68,001,000,52-- -- ----1,001,001 13-11
16-01-26 70,001,500,35-- -- ----1,501,202 31-10
16-01-26 72,000,300,23-- -- ----0,300,305 10-11
16-01-26 76,000,800,10-- -- ----0,800,801 27-10
16-01-26 80,00--0,04-- -- --------0 --
20-03-26 14,00--42,46-- -- --------0 --
20-03-26 16,00--40,48-- -- --------0 --
20-03-26 18,00--38,50-- -- --------0 --
20-03-26 20,0033,5336,51-- -- --------1 30-5
20-03-26 22,0036,8034,53-- -- ----36,8036,803 13-11
20-03-26 24,00--32,55-- -- --------0 --
20-03-26 26,00--30,58-- -- --------0 --
20-03-26 28,0013,8528,62-- -- ----13,8513,851 28-3
20-03-26 29,00--27,64-- -- --------0 --
20-03-26 30,00--26,68-- -- --------0 --
20-03-26 32,00--24,76-- -- --------0 --
20-03-26 34,00--22,88-- -- --------0 --
20-03-26 35,0026,9021,93-- -- ----26,9026,902 11-8
20-03-26 36,0023,5520,99-- -- ----23,5523,551 3-6
20-03-26 38,0025,7019,10-- -- ----25,7025,701 21-8
20-03-26 40,0019,9017,26-- -- ----19,9019,9020 3-10
20-03-26 42,0022,6815,47-- -- ----22,6822,681 21-8
20-03-26 44,0015,1013,75-- -- ----15,1015,101 13-11
20-03-26 45,0016,9012,93-- -- ----16,9016,901 23-10
20-03-26 46,0018,1012,13-- -- ----18,1018,103 29-10
20-03-26 48,0011,9210,59-- -- ----11,9211,923 10-7
20-03-26 50,008,499,14-- -- ----8,498,493 11-11
20-03-26 52,007,607,81-- -- ----7,607,605 17-11
20-03-26 54,006,176,56-- -- ----6,176,175 6-11
20-03-26 55,005,706,04-- -- ----5,705,708 10-11
20-03-26 56,005,955,52-- -- ----5,955,955 14-11
20-03-26 58,004,954,60-- -- ----4,954,951 14-11
20-03-26 60,003,503,83-0,33 -8,6% ----3,503,501 18-11
20-03-26 65,002,202,39-0,19 -7,9% ----2,202,201 18-11
20-03-26 70,002,151,39-- -- ----2,152,151 13-11
20-03-26 75,000,900,83-- -- ----0,900,901 11-11
20-03-26 80,001,170,53-- -- ----1,171,171 31-10
20-03-26 90,001,200,18-- -- ----1,201,2012 28-8
20-03-26 100,001,000,05-- -- ----1,001,0010 21-8
19-06-26 20,00--36,55-- -- --------0 --
19-06-26 22,00--34,57-- -- --------0 --
19-06-26 24,00--32,59-- -- --------0 --
19-06-26 25,0033,2231,61-- -- ----33,2233,052 1-9
19-06-26 26,00--30,63-- -- --------0 --
19-06-26 28,00--28,68-- -- --------0 --
19-06-26 30,0028,9026,75-- -- ----28,9026,902 16-10
19-06-26 35,0020,9522,10-- -- ----20,9520,951 3-9
19-06-26 38,0021,8519,38-- -- ----21,8521,6520 29-9
19-06-26 40,0022,4417,64-- -- ----22,4422,441 24-10
19-06-26 42,00--15,97-- -- --------0 --
19-06-26 44,00--14,37-- -- --------0 --
19-06-26 45,0015,0013,58-- -- ----15,0015,001 13-11
19-06-26 46,00--12,86-- -- --------0 --
19-06-26 48,0016,5511,43-- -- ----16,5516,551 8-8
19-06-26 50,008,8010,09-- -- ----8,808,801 7-11
19-06-26 52,0012,958,81-- -- ----12,9512,952 7-10
19-06-26 54,0011,697,73-- -- ----11,6911,693 28-8
19-06-26 55,006,407,21-0,81 -11,2% ----6,406,401 18-11
19-06-26 56,008,556,71-- -- ----8,558,551 21-10
19-06-26 58,008,755,85-- -- ----8,758,751 31-10
19-06-26 60,004,805,06-- -- ----5,004,806 17-11
19-06-26 65,003,703,52-- -- ----3,703,702 14-11
19-06-26 70,002,802,43-- -- ----2,802,801 17-11
19-06-26 75,003,751,66-- -- ----3,753,751 29-10
19-06-26 80,001,301,15-- -- ----1,301,301 14-11
19-06-26 90,000,400,59-- -- ----0,400,402 6-11
19-06-26 100,000,900,29-- -- ----0,900,902 24-10
18-09-26 22,00--34,60-- -- --------0 --
18-09-26 24,00--32,65-- -- --------0 --
18-09-26 26,00--30,72-- -- --------0 --
18-09-26 28,00--28,79-- -- --------0 --
18-09-26 30,00--26,90-- -- --------0 --
18-09-26 35,00--22,33-- -- --------0 --
18-09-26 40,00--18,08-- -- --------0 --
18-09-26 42,00--16,52-- -- --------0 --
18-09-26 44,00--15,04-- -- --------0 --
18-09-26 45,00--14,32-- -- --------0 --
18-09-26 46,00--13,64-- -- --------0 --
18-09-26 48,00--12,34-- -- --------0 --
18-09-26 50,00--11,13-- -- --------0 --
18-09-26 52,0012,009,99-- -- ----12,0012,001 1-10
18-09-26 54,00--8,98-- -- --------0 --
18-09-26 56,00--7,98-- -- --------0 --
18-09-26 58,007,157,16-- -- ----7,157,151 17-11
18-09-26 60,006,856,36-- -- ----6,856,851 13-11
18-09-26 65,005,054,76-- -- ----5,055,051 14-11
18-09-26 70,005,003,57-- -- ----5,005,001 3-11
18-09-26 75,005,852,65-- -- ----5,855,853 30-10
18-09-26 80,004,001,99-- -- ----4,004,0018 7-10
18-09-26 90,002,601,18-- -- ----2,602,6018 7-10
18-09-26 100,001,050,70-- -- ----1,051,0512 31-10
18-12-26 25,0034,9031,72-- -- ----34,9034,901 31-10
18-12-26 28,0027,5028,89-- -- ----27,5027,503 30-6
18-12-26 30,0033,6027,02-- -- ----33,6033,601 29-10
18-12-26 35,0025,4022,66-- -- ----25,4025,401 30-9
18-12-26 40,0018,3018,70-- -- ----18,3018,1030 17-11
18-12-26 45,0018,1715,09-- -- ----18,1718,175 23-9
18-12-26 50,0012,2012,20-- -- ----12,2012,205 11-11
18-12-26 55,009,509,72-- -- ----9,509,5015 10-11
18-12-26 60,007,507,63-- -- ----7,507,502 11-11
18-12-26 70,005,304,70-- -- ----5,305,301 13-11
18-12-26 80,002,752,96-- -- ----2,752,752 10-11
18-12-26 90,001,801,86-- -- ----1,951,8010 6-11
18-12-26 100,001,151,22-- -- ----1,151,152 7-11
18-12-26 120,001,300,48-- -- ----1,301,301 12-9
18-06-27 25,00--31,81-- -- --------0 --
18-06-27 30,0030,0027,35-- -- ----30,0030,002 11-9
18-06-27 35,0027,2223,32-- -- ----27,2227,225 8-10
18-06-27 40,0022,5519,71-- -- ----22,5521,552 6-10
18-06-27 45,0017,0016,53-- -- ----17,0017,001 12-11
18-06-27 50,0013,0013,74-- -- ----13,0013,002 7-11
18-06-27 55,0012,9011,41-- -- ----12,9012,901 4-11
18-06-27 60,009,009,39-- -- ----9,009,0015 10-11
18-06-27 70,007,506,40-- -- ----7,507,501 5-11
18-06-27 80,006,004,43-- -- ----6,006,001 31-10
18-06-27 90,004,503,07-- -- ----4,504,5010 1-9
18-06-27 100,00--2,13-- -- --------0 --
18-06-27 120,00--1,06-- -- --------0 --
17-12-27 30,00--27,86-- -- --------0 --
17-12-27 35,00--24,08-- -- --------0 --
17-12-27 40,0025,2520,96-- -- ----25,2525,2510 24-10
17-12-27 45,00--17,89-- -- --------0 --
17-12-27 50,00--15,31-- -- --------0 --
17-12-27 55,00--13,08-- -- --------0 --
17-12-27 60,0011,1011,18-- -- ----11,1011,105 17-11
17-12-27 70,00--8,22-- -- --------0 --
17-12-27 80,00--6,31-- -- --------0 --
17-12-27 90,00--4,51-- -- --------0 --
17-12-27 100,00--3,39-- -- --------0 --
17-12-27 120,00--1,92-- -- --------0 --
15-12-28 25,00--32,79-- -- --------0 --
15-12-28 30,00--29,22-- -- --------0 --
15-12-28 40,0021,6022,87-- -- ----21,6021,6010 6-11
15-12-28 45,00--20,23-- -- --------0 --
15-12-28 50,00--17,95-- -- --------0 --
15-12-28 55,00--15,93-- -- --------0 --
15-12-28 60,00--14,20-- -- --------0 --
15-12-28 70,00--11,32-- -- --------0 --
15-12-28 80,00--9,06-- -- --------0 --
15-12-28 90,00--7,33-- -- --------0 --
15-12-28 100,00--6,00-- -- --------0 --
15-12-28 120,00--4,04-- -- --------0 --
21-12-29 25,00--32,85-- -- --------0 --
21-12-29 30,00--29,54-- -- --------0 --
21-12-29 40,00--23,95-- -- --------0 --
21-12-29 45,00--21,64-- -- --------0 --
21-12-29 50,00--19,54-- -- --------0 --
21-12-29 55,00--17,67-- -- --------0 --
21-12-29 60,00--15,91-- -- --------0 --
21-12-29 70,0012,9012,96-- -- ----12,9012,906 12-11
21-12-29 80,00--10,99-- -- --------0 --
21-12-29 90,00--9,28-- -- --------0 --
21-12-29 100,00--7,79-- -- --------0 --
21-12-29 120,00--5,70-- -- --------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?