Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 96,5093,15+3,35 +3,6% 97,2093,2084.17317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 405 (254 Calls, 151 Puts)
Totaal open interest bij opening 1.083 (94 Calls, 989 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 20,0068,3273,19-- -- ----68,3268,321 17-2
19-06-26 22,00--71,19-- -- --------0 --
19-06-26 24,00--69,20-- -- --------0 --
19-06-26 25,0061,1468,20-- -- --------0 30-4
19-06-26 26,00--67,20-- -- --------0 --
19-06-26 28,00--65,20-- -- --------0 --
19-06-26 30,0056,1163,21-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0558,22-- -- ----51,0551,053 30-4
19-06-26 38,0048,0555,22-- -- ----48,0548,052 30-4
19-06-26 40,0045,3153,23-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5051,23-- -- ----46,5046,501 21-4
19-06-26 44,0041,4549,23-- -- ----41,4541,459 30-4
19-06-26 45,0040,4548,24-- -- ----40,4539,2010 30-4
19-06-26 46,00--47,24-- -- --------0 --
19-06-26 48,0019,8245,24+3,35 +7,4% ----19,8219,821 23-12
19-06-26 50,0035,3043,25-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0041,25-- -- ----19,0019,005 29-1
19-06-26 54,0011,0139,25-28,24 -71,9% ----11,0111,014 16-12
19-06-26 55,0030,9738,26-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9537,26-- -- ----15,9515,951 6-2
19-06-26 58,0027,9235,26-- -- ----27,9227,9225 30-4
19-06-26 60,0026,1533,27-- -- ----26,1525,4731 18-5
19-06-26 62,0023,9531,28-- -- ----23,9523,9525 30-4
19-06-26 64,00--29,29-- -- --------0 --
19-06-26 65,0019,2028,30-- -- ----19,2019,201 30-4
19-06-26 66,0019,0027,31-- -- ----20,1019,0013 4-5
19-06-26 68,00--25,34-- -- --------0 --
19-06-26 70,0019,4523,38-- -- --------0 21-4
19-06-26 72,0016,0021,46-- -- ----16,0016,001 20-4
19-06-26 74,00--19,54-- -- --------0 --
19-06-26 75,0014,0018,57-- -- ----14,0014,003 10-4
19-06-26 76,00--17,64-- -- --------0 --
19-06-26 78,0017,0015,79-- -- ----17,0017,002 8-5
19-06-26 80,008,3313,98-- -- ----8,337,8236 18-5
19-06-26 82,008,4012,23-- -- ----8,408,405 22-4
19-06-262884,0012,6010,59+2,76 +26,1% ----12,6012,601 22-5
19-06-26 85,0013,009,79+3,21 +32,8% ----13,0013,005 22-5
19-06-26 86,004,709,02-- -- ----4,704,701 20-5
19-06-26 88,007,757,57-- -- ----7,756,959 21-5
19-06-26 90,007,356,27+1,08 +17,2% ----7,357,354 22-5
19-06-26 92,007,225,08+2,14 +42,1% ----7,226,912 22-5
19-06-26 94,004,934,08+0,85 +20,8% ----4,934,939 22-5
19-06-26 95,005,203,63+1,57 +43,3% ----5,204,0052 22-5
19-06-26 96,003,003,23-- -- ----4,302,6521 21-5
19-06-26 98,003,602,49+1,11 +44,6% ----3,653,407 22-5
19-06-26 100,002,901,92+0,98 +51,0% ----2,902,2311 22-5
19-06-26 102,00--1,44-- -- --------5 22-5
19-06-26 105,001,350,92+0,43 +46,7% ----1,351,139 22-5
19-06-26 108,001,400,59-- -- ----1,401,401 21-5
19-06-26 110,000,550,44+0,11 +25,0% ----0,550,551 22-5
19-06-26 120,000,100,07+0,03 +42,9% --------10 22-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--48,33-- -- --------0 --
17-07-26 50,00--43,36-- -- --------0 --
17-07-26 55,00--38,40-- -- --------0 --
17-07-26 58,00--35,43-- -- --------0 --
17-07-26 60,00--33,47-- -- --------0 --
17-07-26 64,00--29,61-- -- --------0 --
17-07-26 68,00--25,76-- -- --------0 --
17-07-26 72,00--22,01-- -- --------0 --
17-07-26 74,00--20,16-- -- --------0 --
17-07-26 76,0021,6018,37+3,23 +17,6% ----21,9021,603 22-5
17-07-26 78,00--16,63-- -- --------0 --
17-07-26 80,0018,0014,98+3,02 +20,2% ----18,0018,001 22-5
17-07-26 82,0014,5013,37-- -- ----14,5014,5020 21-5
17-07-26 84,0010,0211,85-- -- ----10,0210,025 12-5
17-07-26 86,0011,8010,41-- -- ----11,8011,802 21-5
17-07-26 88,0011,209,06+2,14 +23,6% ----11,2011,201 22-5
17-07-26 90,009,527,87-- -- ----9,529,521 21-5
17-07-26 92,003,606,69-- -- ----3,603,604 19-5
17-07-26 94,006,755,69+1,06 +18,6% --------5 22-5
17-07-26 96,006,204,76+1,44 +30,3% ----6,206,0015 22-5
17-07-26 98,005,504,01-- -- ----5,505,505 21-5
17-07-26 100,004,353,31+1,04 +31,4% ----4,354,352 22-5
17-07-26 102,00--2,74-- -- --------0 --
17-07-26 104,003,352,27+1,08 +47,6% ----3,353,0021 22-5
17-07-26 108,002,251,52-- -- ----2,252,0542 21-5
17-07-26 112,00--0,99-- -- --------0 --
21-08-26 45,00--48,48-- -- --------0 --
21-08-26 50,00--43,58-- -- --------0 --
21-08-26 55,00--38,73-- -- --------0 --
21-08-26 58,00--35,84-- -- --------0 --
21-08-26 60,00--33,94-- -- --------0 --
21-08-26 64,00--30,19-- -- --------0 --
21-08-26 68,00--26,51-- -- --------0 --
21-08-26 72,00--22,93-- -- --------0 --
21-08-26 74,00--21,22-- -- --------0 --
21-08-26 76,00--19,56-- -- --------0 --
21-08-26 78,00--17,94-- -- --------0 --
21-08-26 80,00--16,38-- -- --------0 --
21-08-26 82,00--14,92-- -- --------0 --
21-08-26 84,00--13,53-- -- --------0 --
21-08-26 86,00--12,19-- -- --------0 --
21-08-26 88,00--10,95-- -- --------0 --
21-08-26 90,00--9,78-- -- --------0 --
21-08-26 92,00--8,58-- -- --------0 --
21-08-26 94,00--7,64-- -- --------0 --
21-08-26 96,00--6,73-- -- --------0 --
21-08-26 98,00--5,84-- -- --------0 --
21-08-26 100,002,755,14-2,39 -46,5% --------1 22-5
21-08-26 102,00--4,44-- -- --------0 --
21-08-26 104,004,633,87+1,11 +28,7% ----4,634,631 22-5
21-08-26 108,00--2,89-- -- --------0 --
21-08-26 112,00--2,14-- -- --------0 --
18-09-26 22,00--71,34-- -- --------0 --
18-09-26 24,00--69,35-- -- --------0 --
18-09-26 26,00--67,37-- -- --------0 --
18-09-26 28,0035,5065,39-29,89 -45,7% ----35,5035,502 4-12
18-09-26 30,00--63,42-- -- --------0 --
18-09-26 35,00--58,49-- -- --------0 --
18-09-26 40,00--53,58-- -- --------0 --
18-09-26 42,0046,5051,62-- -- ----46,5046,501 16-4
18-09-26 44,0041,4749,67-- -- ----41,4741,47160 30-4
18-09-26 45,00--48,70-- -- --------0 --
18-09-26 46,0015,7047,72-32,02 -67,1% ----15,7015,701 25-11
18-09-26 48,00--45,79-- -- --------0 --
18-09-26 50,00--43,86-- -- --------0 --
18-09-26 52,0013,8341,93-28,10 -67,0% ----13,8313,832 8-12
18-09-26 54,00--40,04-- -- --------0 --
18-09-26 56,0011,9538,11-26,16 -68,6% ----11,9511,951 4-12
18-09-26 58,0028,1236,22-- -- ----28,2626,268 30-4
18-09-26 60,0021,2534,32-- -- ----21,2521,251 13-3
18-09-26 65,0021,6929,72-- -- ----21,8120,408 30-4
18-09-26 70,0019,4525,29-- -- ----19,4519,451 24-4
18-09-26 75,0020,9021,13-- -- ----20,9020,901 21-5
18-09-26 80,0019,1517,29+1,86 +10,8% ----19,1519,151 22-5
18-09-26 85,0016,0013,85+2,15 +15,5% ----16,0014,2011 22-5
18-09-26 90,0012,3010,80-- -- ----12,7512,306 21-5
18-09-26 95,009,208,29+0,91 +11,0% ----9,209,207 22-5
18-09-26 100,006,806,21-- -- ----7,706,805 21-5
18-09-26 105,005,004,62-- -- ----5,655,006 21-5
18-09-26 110,004,003,39-- -- ----4,004,002 21-5
18-09-26 120,002,601,79+0,81 +45,3% ----2,602,601 22-5
18-09-26 140,000,650,44+0,21 +47,7% ----0,650,555 22-5
18-09-26 160,00------ -- --------0 --
18-12-26 24,0061,9769,60-- -- ----61,9761,1311 30-4
18-12-26 25,0071,2068,63+2,57 +3,7% ----71,2071,201 22-5
18-12-26 26,00--67,65-- -- --------0 --
18-12-26 28,0057,9465,69-- -- ----57,9457,946 30-4
18-12-26 30,0041,5563,75-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6558,89-- -- ----51,6551,651 4-5
18-12-26 40,0045,4554,10-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4549,33-- -- ----40,4740,45100 30-4
18-12-26 50,0036,7544,62-- -- ----36,7536,7520 15-5
18-12-26 52,00--42,80-- -- --------0 --
18-12-26 54,00--40,95-- -- --------0 --
18-12-26 55,0029,1840,04-- -- ----29,1829,181 8-4
18-12-26 56,0021,4039,13-- -- ----21,4021,401 19-3
18-12-26 58,0027,2637,34-- -- ----27,2627,265 30-4
18-12-26 60,0029,2835,57-- -- ----29,2829,281 19-5
18-12-26 65,0021,9031,29-- -- ----21,9021,905 30-4
18-12-26 70,0025,8027,21-- -- ----25,8025,801 7-5
18-12-26 75,0025,8223,35-- -- ----25,8224,982 21-5
18-12-26 80,0021,6519,82+1,83 +9,2% ----21,6521,651 22-5
18-12-26 85,0018,0016,57+1,43 +8,6% ----18,0016,803 22-5
18-12-26 90,0015,0013,82-- -- ----16,4512,9010 21-5
18-12-26 95,0013,1511,30+1,85 +16,4% 6,00--13,1513,152 22-5
18-12-26 100,0010,709,14+1,56 +17,1% ----10,7010,7020 22-5
18-12-26 105,006,437,44-- -- ----6,436,431 6-5
18-12-26 110,007,255,99+1,26 +21,0% ----7,256,953 22-5
18-12-26 120,004,703,89+0,81 +20,8% ----4,704,4013 22-5
18-12-26 140,002,951,65-- -- ----2,952,951 19-2
18-12-26 160,00------ -- --------0 --
19-03-27 35,00--59,30-- -- --------0 --
19-03-27 40,0050,2054,59-- -- ----50,2050,201 6-5
19-03-27 45,0043,5049,95-- -- ----43,5043,501 16-4
19-03-27 50,00--45,41-- -- --------0 --
19-03-27 56,00--40,17-- -- --------0 --
19-03-27 58,00--38,44-- -- --------0 --
19-03-27 60,00--36,75-- -- --------0 --
19-03-27 65,00--32,71-- -- --------0 --
19-03-27 70,0014,0028,81-- -- ----14,0014,005 31-3
19-03-27 75,0020,0025,20-- -- ----20,0020,002 20-4
19-03-27 80,0023,0421,81-- -- ----23,0423,042 21-5
19-03-27 85,0020,6518,85-- -- ----20,6520,651 21-5
19-03-27 90,0017,9516,17-- -- ----17,9517,952 21-5
19-03-27 95,0014,9513,63-- -- ----14,9514,951 21-5
19-03-27 100,007,6511,56-- -- ----7,657,652 28-4
19-03-27 105,00--9,76-- -- --------0 --
19-03-27 110,00--8,24-- -- --------0 --
19-03-27 120,006,255,82-- -- ----6,256,251 21-5
19-03-27 140,00--2,92-- -- --------0 --
19-03-27 160,00------ -- --------0 --
18-06-27 25,0046,2468,88-- -- ----46,2446,202 11-2
18-06-27 30,0046,0064,10-- -- ----46,0046,002 16-3
18-06-27 35,0056,4959,36-- -- ----56,4956,495 25-2
18-06-27 40,0022,5554,70-32,15 -58,8% ----22,5521,552 6-10
18-06-27 45,0043,0050,13-- -- ----43,0043,001 20-4
18-06-27 50,0042,0045,67-- -- ----42,0042,002 25-2
18-06-27 55,0033,2541,38-- -- ----33,2533,251 4-3
18-06-27 60,0031,6237,26-- -- ----31,6231,463 20-4
18-06-27 70,0028,7529,59-- -- ----28,7528,751 21-5
18-06-27 80,0024,9022,94+1,96 +8,5% ----24,9024,4010 22-5
18-06-27 90,0018,4017,34+1,06 +6,1% ----18,4018,401 22-5
18-06-27 100,0013,7913,01-- -- ----14,3513,794 21-5
18-06-27 110,007,129,81-- -- ----7,207,1250 15-5
18-06-27 120,002,907,28-- -- ----2,902,901 11-2
18-06-27 140,00--4,07-- -- --------0 --
18-06-27 150,002,253,07-- -- --------1 21-5
18-06-27 160,00--2,33-- -- --------0 --
18-06-27 200,00--0,73-- -- --------0 --
17-12-27 30,00--64,23-- -- --------0 --
17-12-27 35,0041,9559,55-- -- ----41,9541,951 2-4
17-12-27 40,0025,2554,97-29,72 -54,1% ----25,2525,2510 24-10
17-12-27 45,0023,2550,58-27,33 -54,0% ----23,2523,2510 16-12
17-12-27 50,0043,7546,38-- -- ----43,7543,751 8-5
17-12-27 55,0039,3042,36-- -- ----39,3039,304 6-5
17-12-274060,0025,5038,54+2,96 +7,7% ----25,5025,502 13-2
17-12-27 70,0033,3731,59-- -- ----34,0533,373 21-5
17-12-27 80,0021,3025,61-- -- ----21,3021,301 15-5
17-12-27 90,0021,5520,45+1,10 +5,4% ----21,5521,551 22-5
17-12-27 100,0018,2516,38+1,87 +11,4% ----18,2518,251 22-5
17-12-27 110,0014,5013,09+1,41 +10,8% ----14,5014,501 22-5
17-12-27 120,0010,5010,46-- -- ----10,5010,501 20-2
17-12-27 140,00--6,72-- -- --------0 --
17-12-27 150,004,005,47-- -- ----4,004,0010 9-3
17-12-27 160,00--4,53-- -- --------0 --
17-12-27 200,00--2,00-- -- --------0 --
15-12-28 25,00--68,85-- -- --------0 --
15-12-28 30,0041,4064,17-- -- ----41,4041,401 12-1
15-12-28 40,0047,2555,51-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2051,56-22,36 -43,4% ----29,2029,0010 22-12
15-12-28 50,00--47,77-- -- --------0 --
15-12-28 55,0037,5044,27-- -- ----37,5037,501 18-2
15-12-28 60,00--40,86-- -- --------0 --
15-12-28 70,0035,3034,68-- -- 34,90--35,3035,301 21-5
15-12-28 80,0031,5029,46+2,04 +6,9% ----31,5031,503 22-5
15-12-28 90,0014,5324,98-- -- ----14,5314,533 16-3
15-12-28 100,0024,3521,28-- -- ----24,3524,351 21-5
15-12-28 110,00--18,03-- -- --------0 --
15-12-28 120,0012,6315,39-- -- ----12,6312,631 17-2
15-12-28 140,00--11,39-- -- --------0 --
15-12-28 150,009,759,92-- -- ----11,009,752 21-5
15-12-28 160,00--9,20-- -- --------0 --
15-12-28 200,00--5,30-- -- --------0 --
21-12-29 25,00--68,84-- -- --------0 --
21-12-29 30,00--64,26-- -- --------0 --
21-12-29 40,00--56,38-- -- --------0 --
21-12-29 45,00--52,89-- -- --------0 --
21-12-29 50,00--49,66-- -- --------0 --
21-12-29 55,0018,9946,49-27,50 -59,2% ----18,9918,9918 27-11
21-12-29 60,00--43,72-- -- --------0 --
21-12-29 70,0030,0037,82-- -- ----30,0023,002 8-4
21-12-29 80,0034,4233,18-- -- ----34,4234,422 21-5
21-12-29 90,00--29,02-- -- --------0 --
21-12-29 100,0026,5025,38+1,12 +4,4% ----26,5026,503 22-5
21-12-29 110,00--22,35-- -- --------0 --
21-12-29 120,00--19,75-- -- --------0 --
21-12-29 140,00--15,21-- -- --------0 --
21-12-29 150,00--13,88-- -- --------0 --
21-12-29 200,00--8,42-- -- --------0 --
20-12-30 30,0049,6064,34-- -- ----49,6049,601 25-3
20-12-30 40,0049,1556,71-- -- ----49,1549,151 4-5
20-12-30 50,0044,1450,51-- -- ----44,1444,148 17-2
20-12-30 55,00--47,64-- -- --------0 --
20-12-30 60,0040,0045,08-- -- ----40,0040,001 27-2
20-12-30 70,00--40,18-- -- --------0 --
20-12-302380,0030,7035,83+2,70 +7,5% --38,8030,7030,701 20-5
20-12-30 90,00--32,10-- -- --------0 --
20-12-30 100,0022,9728,93-- -- ----22,9722,971 2-3
20-12-30 110,00--26,08-- -- --------0 --
20-12-30 120,0016,3022,96-- -- ----16,3016,302 4-5
20-12-30 140,00--18,71-- -- --------0 --
20-12-30 150,00--16,96-- -- --------0 --
20-12-30 200,00--11,75-- -- --------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?