Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 85,8584,05+1,80 +2,1% 85,9084,307.59611:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 241 (147 Calls, 94 Puts)
Totaal open interest bij opening 391 (112 Calls, 279 Puts)
Call / Put ratio 1,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--43,71-- -- --------0 --
15-05-26 45,00--38,71-- -- --------0 --
15-05-26 50,0036,0536,06-- -- ----36,0536,052 30-4
15-05-26 52,00--31,71-- -- --------0 --
15-05-26 54,00--29,71-- -- --------0 --
15-05-26 55,00--31,06-- -- --------0 --
15-05-26 56,00--27,72-- -- --------0 --
15-05-26 58,00--25,72-- -- --------0 --
15-05-26 60,00--23,72-- -- --------0 --
15-05-26 62,00--21,72-- -- --------0 --
15-05-26 64,0021,1422,06-- -- ----21,1420,122 30-4
15-05-26 66,00--17,73-- -- --------0 --
15-05-26 68,00--15,73-- -- --------0 --
15-05-26 70,00--16,07-- -- --------0 --
15-05-26 72,0012,4011,78-- -- ----12,7512,404 28-4
15-05-26 74,0010,759,86-- -- ----10,7510,751 28-4
15-05-26 76,0010,108,00+2,10 +26,3% ----10,199,8418 30-4
15-05-26 78,007,556,23+1,32 +21,2% ----7,557,555 30-4
15-05-26 79,00------ -- --------0 --
15-05-26 80,006,064,59+1,47 +32,0% ----6,193,9589 30-4
15-05-26 81,00------ -- --------0 --
15-05-26 82,004,854,81+0,04 +0,8% ----5,504,8528 4-5
15-05-26 83,00------ -- --------0 --
15-05-26 84,003,452,38+1,07 +45,0% ----3,452,2512 30-4
15-05-26 85,00------ -- --------0 --
15-05-26 86,002,951,69+1,26 +74,6% ----2,952,951 4-5
15-05-26 87,00------ -- --------0 --
15-05-26 88,002,151,66+0,49 +29,5% ----2,152,151 14:38
15-05-26 89,00------ -- --------0 --
15-05-26 90,001,501,13+0,37 +32,7% ----1,701,4525 4-5
15-05-26 92,001,000,77+0,23 +29,9% ----1,101,0011 4-5
15-05-26 94,000,450,36+0,09 +25,0% ----0,450,192 30-4
15-05-26 96,000,350,24-- -- ----0,350,351 28-4
15-05-26 98,000,320,20+0,12 +60,0% ----0,320,321 4-5
15-05-26 100,000,160,16-- -- ----0,160,102 30-4
15-05-26 104,000,100,07-- -- ----0,100,101 28-4
15-05-26 108,000,600,02-- -- ----0,600,602 4-3
19-06-26 20,0068,3263,71-- -- ----68,3268,321 17-2
19-06-26 22,00--64,05-- -- --------0 --
19-06-26 24,00--62,06-- -- --------0 --
19-06-26 25,0061,1458,71+0,42 +0,7% ----61,1461,1410 30-4
19-06-26 26,00--60,06-- -- --------0 --
19-06-26 28,00--55,71-- -- --------0 --
19-06-26 30,0056,1153,71+2,40 +4,5% ----56,1156,1110 30-4
19-06-26 35,0051,0548,71+2,34 +4,8% ----51,0551,053 30-4
19-06-26 38,0048,0545,71+2,34 +5,1% ----48,0548,052 30-4
19-06-26 40,0045,3143,71+1,60 +3,7% ----45,3145,31100 30-4
19-06-26 42,0046,5044,06-- -- ----46,5046,501 21-4
19-06-26 44,0041,4542,06-- -- ----41,4541,459 30-4
19-06-26 45,0040,4538,71+1,74 +4,5% ----40,4539,2010 30-4
19-06-26 46,00--37,71-- -- --------0 --
19-06-26 48,0019,8238,06-18,24 -47,9% ----19,8219,821 23-12
19-06-26 50,0035,3033,71+1,59 +4,7% ----35,3034,23102 30-4
19-06-26 52,0019,0034,06-- -- ----19,0019,005 29-1
19-06-26 54,0011,0132,06-1,57 -4,9% ----11,0111,014 16-12
19-06-26 55,0030,9731,06-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9530,06-- -- ----15,9515,951 6-2
19-06-26 58,0027,9225,71+2,21 +8,6% ----27,9227,9225 30-4
19-06-26 60,0025,9523,72+2,23 +9,4% ----25,9525,8980 30-4
19-06-26 62,0023,9521,72+2,23 +10,3% ----23,9523,9525 30-4
19-06-26 64,00--22,06-- -- --------0 --
19-06-26 65,0019,2018,74+0,46 +2,5% ----19,2019,201 30-4
19-06-26 66,0019,0020,07-1,07 -5,3% ----20,1019,0013 4-5
19-06-26 68,00--18,08-- -- --------0 --
19-06-26 70,0019,4516,13-0,56 -3,5% --------0 21-4
19-06-26 72,0016,0014,22-- -- ----16,0016,001 20-4
19-06-26 74,00--12,43-- -- --------0 --
19-06-26 75,0014,0011,58-- -- ----14,0014,003 10-4
19-06-26 76,00--10,73-- -- --------0 --
19-06-261278,009,959,24+0,12 +1,3% ----9,959,952 13-4
19-06-26 80,007,307,89-- -- ----7,307,302 30-4
19-06-26 82,008,405,38-- -- ----8,408,405 22-4
19-06-26 84,005,104,44-- -- ----5,104,957 28-4
19-06-26 85,005,954,03+1,92 +47,6% ----5,955,951 4-5
19-06-26 86,004,203,71+0,49 +13,2% ----4,203,752 30-4
19-06-26 88,003,553,84-- -- ----3,553,551 30-4
19-06-26 90,003,503,01+0,49 +16,3% ----3,503,5010 4-5
19-06-26892,003,302,54+0,02 +0,8% ----3,803,308 24-4
19-06-26 94,002,851,52-- -- ----2,852,851 24-4
19-06-26 95,002,101,35+0,75 +55,6% ----2,102,101 14:29
19-06-26 96,00--1,18-- -- --------0 --
19-06-26 100,001,501,00-- -- ----1,501,5010 24-4
19-06-26 105,001,800,39-- -- ----1,801,706 4-3
19-06-26 108,000,800,29-- -- ----0,800,801 23-4
19-06-26 110,000,550,22-- -- ----0,550,551 15-4
19-06-26 120,000,250,05-- -- ----0,250,253 13-4
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--38,71-- -- --------0 --
17-07-26 50,00--33,71-- -- --------0 --
17-07-26 55,00--28,71-- -- --------0 --
17-07-26 58,00--25,72-- -- --------0 --
17-07-26 60,00--23,72-- -- --------0 --
17-07-26 64,00--19,77-- -- --------0 --
17-07-26 68,00--16,03-- -- --------0 --
17-07-26 72,00--12,69-- -- --------0 --
17-07-26 74,00--11,22-- -- --------0 --
17-07-26 76,0010,259,86-- -- ----10,5010,253 28-4
17-07-26 78,00--8,57-- -- --------0 --
17-07-26 80,008,007,43-- -- ----8,008,001 28-4
17-07-26 82,00--6,40-- -- --------0 --
17-07-26584,008,155,49+1,25 +22,8% ----8,158,155 22-4
17-07-26 86,004,954,69+0,26 +5,5% ----4,954,952 30-4
17-07-26 88,00--3,98-- -- --------0 --
17-07-26 90,00--3,38-- -- --------0 --
17-07-26 92,002,362,84-0,48 -16,9% ----2,362,361 30-4
17-07-26 94,00--2,41-- -- --------0 --
17-07-26 96,003,352,52-- -- ----3,353,351 22-4
17-07-26 100,001,601,38+0,22 +15,9% ----1,601,601 30-4
17-07-26 104,00--0,92-- -- --------0 --
17-07-26 108,001,200,79-- -- ----1,201,201 21-4
18-09-26 22,00--64,05-- -- --------0 --
18-09-26 24,00--62,05-- -- --------0 --
18-09-26 26,00--60,05-- -- --------0 --
18-09-26 28,0035,5058,05-22,55 -38,8% ----35,5035,502 4-12
18-09-26 30,00--56,05-- -- --------0 --
18-09-26 35,00--51,05-- -- --------0 --
18-09-26 40,00--46,06-- -- --------0 --
18-09-26 42,0046,5044,06-- -- ----46,5046,501 16-4
18-09-26 44,0041,4742,06-- -- ----41,4741,47160 30-4
18-09-26 45,00--38,71-- -- --------0 --
18-09-26 46,0015,7037,71-22,01 -58,4% ----15,7015,701 25-11
18-09-26 48,00--38,06-- -- --------0 --
18-09-26 50,00--36,06-- -- --------0 --
18-09-26 52,0013,8334,06-20,23 -59,4% ----13,8313,832 8-12
18-09-26 54,00--32,06-- -- --------0 --
18-09-26 56,0011,9530,06-18,11 -60,2% ----11,9511,951 4-12
18-09-26 58,0028,1228,06-- -- ----28,2626,268 30-4
18-09-26160,0021,2526,140,00 0,0% ----21,2521,251 13-3
18-09-26 65,0021,6921,70-- -- ----21,8120,408 30-4
18-09-26 70,0019,4517,82-- -- ----19,4519,451 24-4
18-09-26 75,0013,1912,61-- -- ----13,1913,191 28-4
18-09-26 80,0012,419,76-- -- ----12,4112,413 27-4
18-09-26 85,008,257,44-- -- ----8,258,251 29-4
18-09-26 90,007,005,60+1,40 +25,0% ----7,007,001 4-5
18-09-26 95,004,804,99-- -- ----4,804,801 29-4
18-09-26 100,005,003,77-- -- ----5,005,002 23-4
18-09-26 105,00--2,83-- -- --------0 --
18-09-26 110,002,612,08-- -- ----2,612,611 24-4
18-09-26 120,001,501,14-- -- ----1,501,502 10-3
18-09-26 140,001,450,37-- -- ----1,451,455 26-2
18-12-26 24,0061,9759,71+2,26 +3,8% ----61,9761,1311 30-4
18-12-26 25,0060,1061,06-- -- ----60,1060,105 30-4
18-12-26 26,00--60,06-- -- --------0 --
18-12-26 28,0057,9455,71+2,23 +4,0% ----57,9457,946 30-4
18-12-26 30,0041,5556,06-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6548,71+2,94 +6,0% ----51,6551,651 4-5
18-12-26 40,0045,4543,71+1,74 +4,0% ----45,4743,80239 30-4
18-12-26 45,0040,4541,06-- -- ----40,4740,45100 30-4
18-12-26 50,0025,3036,12-- -- ----25,3025,305 31-3
18-12-26 52,00--34,26-- -- --------0 --
18-12-26 54,00--30,25-- -- --------0 --
18-12-26 55,0029,1829,42-- -- ----29,1829,181 8-4
18-12-26 56,0021,4028,56-- -- ----21,4021,401 19-3
18-12-26 58,0027,2626,92+0,34 +1,3% ----27,2627,265 30-4
18-12-26 60,0029,4027,38-- -- ----29,4029,401 16-4
18-12-26 65,0021,9023,52-- -- ----21,9021,905 30-4
18-12-26 70,0021,4918,02-- -- ----21,4921,492 16-4
18-12-26 75,0016,2016,59-- -- ----16,2016,201 29-4
18-12-26 80,0015,7312,18-- -- ----15,7315,731 16-4
18-12-26 85,0010,7011,18-- -- ----10,7010,702 29-4
18-12-265590,009,917,99+1,07 +13,4% ----9,919,913 27-4
18-12-26 95,007,776,39-- -- 6,00--7,777,771 27-4
18-12-26 100,006,855,22-- -- ----6,856,851 27-4
18-12-26 105,005,754,25-- -- ----5,755,751 10-4
18-12-26 110,003,753,95-- -- ----3,753,702 30-4
18-12-26 120,002,702,58+0,12 +4,7% ----2,802,7050 17:01
18-12-26 140,002,950,91-- -- ----2,952,951 19-2
19-03-27 35,00--51,05-- -- --------0 --
19-03-27 40,00--46,05-- -- --------0 --
19-03-27145,0043,5041,23+0,21 +0,5% ----43,5043,501 16-4
19-03-27 50,00--36,87-- -- --------0 --
19-03-27 56,00--31,90-- -- --------0 --
19-03-27 58,00--30,30-- -- --------0 --
19-03-27 60,00--28,77-- -- --------0 --
19-03-27 65,00--25,09-- -- --------0 --
19-03-27 70,0014,0021,69-- -- ----14,0014,005 31-3
19-03-27 75,0020,0016,85-- -- ----20,0020,002 20-4
19-03-27380,0017,3215,79+0,21 +1,3% ----17,3217,321 24-4
19-03-27 85,008,5713,30-- -- ----8,578,571 2-4
19-03-27 90,0011,5511,11-- -- ----11,5511,552 28-4
19-03-27 95,009,158,41-- -- ----9,159,152 28-4
19-03-27 100,007,657,93-- -- ----7,657,652 28-4
19-03-27 105,00--5,94-- -- --------0 --
19-03-27 110,00--5,68-- -- --------0 --
19-03-27 120,00--3,54-- -- --------0 --
19-03-27 140,00--2,07-- -- --------0 --
18-06-27 25,0046,2458,70-- -- ----46,2446,202 11-2
18-06-27 30,0046,0053,70-- -- ----46,0046,002 16-3
18-06-27 35,0056,4951,05-- -- ----56,4956,495 25-2
18-06-27 40,0022,5546,05-23,50 -51,0% ----22,5521,552 6-10
18-06-27 45,0043,0041,43-- -- ----43,0043,001 20-4
18-06-27 50,0042,0037,19-- -- ----42,0042,002 25-2
18-06-27 55,0033,2531,04-- -- ----33,2533,251 4-3
18-06-27 60,0031,6229,26-- -- ----31,6231,463 20-4
18-06-27 70,0024,7522,44-- -- --26,0024,7524,752 21-4
18-06-27 80,0015,6416,75-- -- ----15,6415,641 28-4
18-06-27 90,0013,7011,18-- -- --15,1013,7013,701 22-4
18-06-27 100,0010,509,27-- -- ----10,5010,501 22-4
18-06-27 110,007,236,05-- -- ----7,237,231 3-3
18-06-27 120,002,905,06-- -- ----2,902,901 11-2
18-06-27 140,00--2,47-- -- --------0 --
18-06-27 150,002,251,89-- -- ----2,252,2021 9-4
17-12-27 30,00--53,70-- -- --------0 --
17-12-27 35,0041,9551,05-- -- ----41,9541,951 2-4
17-12-27 40,0025,2543,86-18,61 -42,4% ----25,2525,2510 24-10
17-12-27 45,0023,2539,75-16,50 -41,5% ----23,2523,2510 16-12
17-12-27450,0038,3335,82+2,39 +6,7% ----38,3338,333 10-4
17-12-27 55,0034,7832,14-- -- ----34,7834,783 10-4
17-12-27 60,0025,5028,74-- -- ----25,5025,502 13-2
17-12-27 70,0024,6522,94-- -- ----24,6524,651 24-4
17-12-27 80,0020,8017,98-- -- ----21,3020,8010 15-4
17-12-27 90,0016,2013,96-- -- ----16,2016,2014 20-4
17-12-27 100,0013,4010,97-- -- ----13,4013,401 21-4
17-12-2713110,0010,188,70+0,88 +10,1% ----10,1810,183 20-4
17-12-27 120,0010,506,90-- -- ----10,5010,501 20-2
17-12-27 140,00--4,89-- -- --------0 --
17-12-27 150,004,003,97-- -- ----4,004,0010 9-3
15-12-28 25,00--61,05-- -- --------0 --
15-12-28 30,0041,4053,70-- -- ----41,4041,401 12-1
15-12-28 40,0047,2544,54-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2040,81-11,61 -28,4% ----29,2029,0010 22-12
15-12-28 50,00--37,34-- -- --------0 --
15-12-28 55,0037,5034,17-- -- ----37,5037,501 18-2
15-12-28 60,00--31,21-- -- --------0 --
15-12-28 70,0029,0026,03-- -- ----29,0029,001 23-4
15-12-28 80,0018,0021,71-- -- ----18,0018,003 31-3
15-12-28 90,0014,5319,67-- -- ----14,5314,533 16-3
15-12-28 100,00--15,50-- -- --------0 --
15-12-28 110,00--14,24-- -- --------0 --
15-12-28 120,0012,6311,06-- -- ----12,6312,631 17-2
15-12-28 140,00--8,04-- -- --------0 --
15-12-28 150,008,307,68-- -- ----8,308,305 18-2
21-12-29 25,00--61,05-- -- --------0 --
21-12-29 30,00--53,70-- -- --------0 --
21-12-29 40,00--45,41-- -- --------0 --
21-12-29 45,00--42,36-- -- --------0 --
21-12-29 50,00--39,34-- -- --------0 --
21-12-29 55,0018,9936,24-17,25 -47,6% ----18,9918,9918 27-11
21-12-29 60,00--33,62-- -- --------0 --
21-12-29 70,0030,0028,96-- -- ----30,0023,002 8-4
21-12-29 80,0026,0025,01-- -- ----26,0026,001 28-4
21-12-29 90,00--23,56-- -- --------0 --
21-12-29 100,0019,4718,86-- -- ----19,4719,459 16-2
21-12-29 110,00--16,48-- -- --------0 --
21-12-29 120,00--14,41-- -- --------0 --
21-12-29 150,00--10,76-- -- --------0 --
21-12-29 200,00--5,55-- -- --------0 --
20-12-30 30,0049,6056,05-- -- ----49,6049,601 25-3
20-12-30 40,0049,1546,23+2,92 +6,3% ----49,1549,151 4-5
20-12-30 50,0044,1442,71-- -- ----44,1444,148 17-2
20-12-30 55,00--40,19-- -- --------0 --
20-12-30 60,0040,0035,80-- -- ----40,0040,001 27-2
20-12-30 70,00--33,42-- -- --------0 --
20-12-30 80,0029,0029,66-- -- ----29,0029,001 16-4
20-12-30 90,00--26,22-- -- --------0 --
20-12-307100,0022,9721,47+1,69 +7,9% ----22,9722,971 2-3
20-12-30 110,00--19,08-- -- --------0 --
20-12-30 120,0016,3016,93-0,63 -3,7% ----16,3016,302 4-5
20-12-30 150,00--14,03-- -- --------0 --
20-12-30 200,00--8,26-- -- --------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?