Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 90,3586,35+4,00 +4,6% 90,9087,3586.94817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 599 (371 Calls, 228 Puts)
Totaal open interest bij opening 855 (576 Calls, 279 Puts)
Call / Put ratio 1,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--46,38-- -- --------0 --
15-05-26 45,00--41,38-- -- --------0 --
15-05-26 50,0036,0536,38-- -- ----36,0536,052 30-4
15-05-26 52,00--34,38-- -- --------0 --
15-05-26 54,00--32,39-- -- --------0 --
15-05-26 55,00--31,39-- -- --------0 --
15-05-26 56,00--30,39-- -- --------0 --
15-05-26 58,00--28,39-- -- --------0 --
15-05-26 60,00--26,40-- -- --------0 --
15-05-26 62,00--24,42-- -- --------0 --
15-05-26 64,0021,1422,44+3,97 +17,7% ----21,1420,122 30-4
15-05-26 66,00--20,47-- -- --------0 --
15-05-26 68,00--18,53-- -- --------0 --
15-05-26 70,00--16,58-- -- --------0 --
15-05-26 72,0012,4014,65-- -- ----12,7512,404 28-4
15-05-26 74,0010,7512,80-- -- ----10,7510,751 28-4
15-05-26 76,0010,1010,97+3,71 +33,8% ----10,199,8418 30-4
15-05-26 78,007,559,18-- -- ----7,557,555 30-4
15-05-26 79,00--8,35-- -- --------0 --
15-05-26 80,006,067,55-- -- ----6,193,9589 30-4
15-05-26 81,00--6,77-- -- --------0 --
15-05-26 82,004,856,02-- -- ----5,504,8528 4-5
15-05-26 83,00--5,31-- -- --------0 --
15-05-26 84,007,104,65+2,45 +52,7% ----7,105,842 10:59
15-05-26 85,003,504,03-- -- ----3,503,501 5-5
15-05-263886,004,603,47+2,49 +71,8% ----4,604,601 10:08
15-05-26 87,00--2,97-- -- --------0 --
15-05-26 88,003,302,50+0,80 +32,0% ----3,303,3011 10:15
15-05-26 89,00--2,11-- -- --------0 --
15-05-26 90,003,351,74+1,61 +92,5% ----3,352,2513 17:24
15-05-26 91,00------ -- ---------- --
15-05-26 92,002,501,17+1,33 +113,7% ----2,501,4062 17:03
15-05-26 93,00------ -- ---------- --
15-05-26 94,001,500,76+0,74 +97,4% ----1,551,459 16:01
15-05-26 96,000,900,52+0,38 +73,1% ----0,970,902 14:15
15-05-26 98,000,320,33-- -- ----0,320,321 4-5
15-05-263100,000,160,18+0,30 +166,7% ----0,160,102 30-4
15-05-26 104,000,100,06-- -- ----0,100,101 28-4
15-05-26 108,000,600,02-- -- ----0,600,602 4-3
19-06-26 20,0068,3266,41-- -- ----68,3268,321 17-2
19-06-26 22,00--64,42-- -- --------0 --
19-06-26 24,00--62,42-- -- --------0 --
19-06-26 25,0061,1461,43+3,99 +6,5% --------0 30-4
19-06-26 26,00--60,43-- -- --------0 --
19-06-26 28,00--58,44-- -- --------0 --
19-06-26 30,0056,1156,45-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0551,48-- -- ----51,0551,053 30-4
19-06-26 38,0048,0548,51+3,96 +8,2% ----48,0548,052 30-4
19-06-26 40,0045,3146,53-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5044,55-- -- ----46,5046,501 21-4
19-06-26 44,0041,4542,58-- -- ----41,4541,459 30-4
19-06-26 45,0040,4541,59-- -- ----40,4539,2010 30-4
19-06-26 46,00--40,61-- -- --------0 --
19-06-26 48,0019,8238,63-18,81 -48,7% ----19,8219,821 23-12
19-06-26 50,0035,3036,68-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0034,72-- -- ----19,0019,005 29-1
19-06-26 54,0011,0132,76-21,75 -66,4% ----11,0111,014 16-12
19-06-26 55,0030,9731,79-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9530,82-- -- ----15,9515,951 6-2
19-06-26 58,0027,9228,87-- -- ----27,9227,9225 30-4
19-06-26 60,0025,9526,94-- -- ----25,9525,8980 30-4
19-06-26 62,0023,9525,03+3,85 +15,4% ----23,9523,9525 30-4
19-06-26 64,00--23,14-- -- --------0 --
19-06-26 65,0019,2022,19-- -- ----19,2019,201 30-4
19-06-26 66,0019,0021,24-- -- ----20,1019,0013 4-5
19-06-26 68,00--19,42-- -- --------0 --
19-06-26 70,0019,4517,64-- -- --------0 21-4
19-06-26 72,0016,0015,90+3,52 +22,1% ----16,0016,001 20-4
19-06-26 74,00--14,20-- -- --------0 --
19-06-26 75,0014,0013,38-- -- ----14,0014,003 10-4
19-06-26 76,00--12,58-- -- --------0 --
19-06-26 78,0013,8511,03+2,82 +25,6% ----13,8513,851 13:43
19-06-26 80,0012,009,61+2,39 +24,9% ----12,0012,002 12:58
19-06-26 82,008,408,25-- -- ----8,408,405 22-4
19-06-26 84,009,107,05+2,05 +29,1% ----9,158,403 16:09
19-06-26 85,007,506,48+1,02 +15,7% ----7,507,503 10:50
19-06-26 86,004,205,91-- -- ----4,203,752 30-4
19-06-26 88,007,354,98+2,37 +47,6% ----7,357,351 17:29
19-06-26 90,005,564,09+1,47 +35,9% ----5,565,002 12:58
19-06-26 92,004,603,36+1,24 +36,9% ----4,604,603 15:48
19-06-26 94,003,902,73+1,17 +42,9% ----3,903,5045 17:11
19-06-26 95,003,402,40+1,00 +41,7% ----3,502,7570 15:45
19-06-26 96,00--2,23-- -- --------0 --
19-06-26 100,002,151,39+0,76 +54,7% 2,30--2,152,0030 16:46
19-06-26 105,000,800,74-- -- ----0,800,801 5-5
19-06-26 108,000,800,52-- -- ----0,800,801 23-4
19-06-26 110,000,550,38-- -- ----0,550,551 15-4
19-06-26 120,000,250,09-- -- ----0,250,253 13-4
19-06-26 140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--41,73-- -- --------0 --
17-07-26 50,00--36,85-- -- --------0 --
17-07-26 55,00--32,05-- -- --------0 --
17-07-26 58,00--29,18-- -- --------0 --
17-07-26 60,00--27,29-- -- --------0 --
17-07-26 64,00--23,56-- -- --------0 --
17-07-26 68,00--19,97-- -- --------0 --
17-07-26 72,00--16,61-- -- --------0 --
17-07-26 74,00--15,02-- -- --------0 --
17-07-26 76,0010,2513,50-- -- ----10,5010,253 28-4
17-07-26 78,00--12,03-- -- --------0 --
17-07-26 80,008,0010,65-- -- ----8,008,001 28-4
17-07-26 82,00--9,36-- -- --------0 --
17-07-26 84,008,158,23-- -- ----8,158,155 22-4
17-07-26 86,009,007,05+1,95 +27,7% ----9,009,001 13:35
17-07-26 88,007,916,13+1,78 +29,0% ----7,917,911 16:53
17-07-26 90,006,765,20+1,56 +30,0% ----6,765,982 16:53
17-07-26 92,005,544,46+1,08 +24,2% ----5,545,541 12:07
17-07-26 94,003,703,81-- -- ----3,703,702 5-5
17-07-26 96,003,503,18+0,32 +10,1% ----3,503,501 09:01
17-07-26 100,001,602,27-- -- ----1,601,601 30-4
17-07-26 104,00--1,54-- -- --------0 --
17-07-26 108,001,201,04-- -- ----1,201,201 21-4
18-09-26 22,00--64,58-- -- --------0 --
18-09-26 24,00--62,61-- -- --------0 --
18-09-26 26,00--60,64-- -- --------0 --
18-09-26 28,0035,5058,67-23,17 -39,5% ----35,5035,502 4-12
18-09-26 30,00--56,72-- -- --------0 --
18-09-26 35,00--51,87-- -- --------0 --
18-09-26 40,00--47,02-- -- --------0 --
18-09-26 42,0046,5045,09-- -- ----46,5046,501 16-4
18-09-26 44,0041,4743,18-- -- ----41,4741,47160 30-4
18-09-26 45,00--42,21-- -- --------0 --
18-09-26 46,0015,7041,26+3,92 +9,5% ----15,7015,701 25-11
18-09-26 48,00--39,34-- -- --------0 --
18-09-26 50,00--37,45-- -- --------0 --
18-09-26 52,0013,8335,55-21,72 -61,1% ----13,8313,832 8-12
18-09-26 54,00--33,72-- -- --------0 --
18-09-26 56,0011,9531,89-19,94 -62,5% ----11,9511,951 4-12
18-09-26 58,0028,1230,03-- -- ----28,2626,268 30-4
18-09-26 60,0021,2528,28-- -- ----21,2521,251 13-3
18-09-26 65,0021,6923,97-- -- ----21,8120,408 30-4
18-09-2611970,0019,4519,93+3,39 +17,0% ----19,4519,451 24-4
18-09-26 75,0013,1916,27-- -- ----13,1913,191 28-4
18-09-2614580,0012,4112,94+2,82 +21,8% ----12,4112,413 27-4
18-09-26 85,008,2510,07-- -- ----8,258,251 29-4
18-09-26 90,007,707,75-- -- ----7,707,705 5-5
18-09-26 95,007,395,86+1,53 +26,1% 6,50--7,396,602 10:59
18-09-26 100,005,004,51-- -- ----5,005,002 23-4
18-09-26 105,00--3,35-- -- --------0 --
18-09-26 110,003,152,57+0,58 +22,6% ----3,153,102 13:36
18-09-26 120,001,801,41+0,39 +27,7% ----1,801,752 15:15
18-09-26 140,000,550,51+0,04 +7,8% ----0,550,551 12:17
18-12-26 24,0061,9762,78-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1061,80-- -- ----60,1060,105 30-4
18-12-26 26,00--60,83-- -- --------0 --
18-12-26 28,0057,9458,89-- -- ----57,9457,946 30-4
18-12-26 30,0041,5556,95+4,02 +7,1% ----41,5541,5510 12-2
18-12-26 35,0051,6552,17-- -- ----51,6551,651 4-5
18-12-26 40,0045,4547,54-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4542,92-- -- ----40,4740,45100 30-4
18-12-26 50,0025,3038,30-- -- ----25,3025,305 31-3
18-12-26 52,00--36,56-- -- --------0 --
18-12-26 54,00--34,79-- -- --------0 --
18-12-26 55,0029,1833,91-- -- ----29,1829,181 8-4
18-12-26 56,0021,4033,05-- -- ----21,4021,401 19-3
18-12-26 58,0027,2631,35-- -- ----27,2627,265 30-4
18-12-26 60,0032,4029,68+2,72 +9,2% ----32,4032,4040 13:28
18-12-26 65,0021,9025,63-- -- ----21,9021,905 30-4
18-12-26 70,0024,4521,97+2,48 +11,3% ----24,5023,0021 12:12
18-12-26 75,0016,2018,51-- -- ----16,2016,201 29-4
18-12-26 80,0018,1115,44+2,67 +17,3% ----18,1118,111 17:28
18-12-26 85,0014,6112,71+1,90 +14,9% ----14,6114,003 14:15
18-12-26 90,0012,6110,46+2,15 +20,6% ----12,6111,705 17:28
18-12-26 95,007,778,54-- -- 6,00--7,777,771 27-4
18-12-26138100,008,026,89+1,49 +21,6% ----8,027,703 14:15
18-12-26 105,006,435,66+0,77 +13,6% ----6,436,431 14:15
18-12-26 110,003,754,60-- -- ----3,753,702 30-4
18-12-26 120,003,053,04-- -- ----3,053,0510 5-5
18-12-26 140,002,951,38-- -- ----2,952,951 19-2
19-03-27 35,00--52,76-- -- --------0 --
19-03-27 40,0050,2048,13+2,07 +4,3% ----50,2050,201 10:50
19-03-27 45,0043,5043,65-- -- ----43,5043,501 16-4
19-03-27 50,00--39,24-- -- --------0 --
19-03-27 56,00--34,20-- -- --------0 --
19-03-27 58,00--32,60-- -- --------0 --
19-03-27 60,00--31,01-- -- --------0 --
19-03-27 65,00--27,22-- -- --------0 --
19-03-27570,0014,0023,72+3,19 +13,4% ----14,0014,005 31-3
19-03-27 75,0020,0020,45-- -- ----20,0020,002 20-4
19-03-27 80,0017,3217,57-- -- ----17,3217,321 24-4
19-03-27 85,008,5714,96-- -- ----8,578,571 2-4
19-03-27 90,0011,5512,65-- -- ----11,5511,552 28-4
19-03-27 95,0012,6510,55+2,10 +19,9% ----12,6512,651 17:25
19-03-27 100,007,658,94-- -- ----7,657,652 28-4
19-03-27 105,00--7,58-- -- --------0 --
19-03-27 110,00--6,46-- -- --------0 --
19-03-27 120,00--4,65-- -- --------0 --
19-03-27 140,00--2,41-- -- --------0 --
18-06-27 25,0046,2462,19-- -- ----46,2446,202 11-2
18-06-27 30,0046,0057,46+3,97 +6,9% ----46,0046,002 16-3
18-06-27 35,0056,4952,82-- -- ----56,4956,495 25-2
18-06-27 40,0022,5548,25-25,70 -53,3% ----22,5521,552 6-10
18-06-27 45,0043,0043,84-- -- ----43,0043,001 20-4
18-06-27 50,0042,0039,53-- -- ----42,0042,002 25-2
18-06-27 55,0033,2535,45-- -- ----33,2533,251 4-3
18-06-27 60,0031,6231,52-- -- ----31,6231,463 20-4
18-06-279070,0027,0024,47+3,09 +12,6% ----27,0026,0010 13:03
18-06-27 80,0015,6418,56-- -- ----15,6415,641 28-4
18-06-27 90,0015,3613,92+1,44 +10,3% ----15,4015,364 13:05
18-06-27 100,0012,2010,38+1,82 +17,5% ----12,2012,201 17:22
18-06-27 110,007,237,74-- -- ----7,237,231 3-3
18-06-27 120,002,905,83-- -- ----2,902,901 11-2
18-06-27 140,00--3,25-- -- --------0 --
18-06-27 150,002,252,49-- -- ----2,252,2021 9-4
17-12-27 30,00--57,52-- -- --------0 --
17-12-27 35,0041,9552,93-- -- ----41,9541,951 2-4
17-12-27 40,0025,2548,56-23,31 -48,0% ----25,2525,2510 24-10
17-12-27 45,0023,2544,31-21,06 -47,5% ----23,2523,2510 16-12
17-12-27 50,0038,3340,31-- -- ----38,3338,333 10-4
17-12-27 55,0039,3036,52+2,78 +7,6% ----39,3039,304 13:35
17-12-27 60,0025,5032,95-- -- ----25,5025,502 13-2
17-12-27 70,0024,6526,59-- -- ----24,6524,651 24-4
17-12-27 80,0020,8021,14-- -- ----21,3020,8010 15-4
17-12-27 90,0018,0016,79+1,21 +7,2% ----18,0018,003 09:32
17-12-27 100,0013,4013,25-- -- ----13,4013,401 21-4
17-12-2713110,0010,1810,52+1,55 +14,7% ----10,1810,183 20-4
17-12-27 120,0010,508,36-- -- ----10,5010,501 20-2
17-12-27 140,00--5,35-- -- --------0 --
17-12-27 150,004,004,45-- -- ----4,004,0010 9-3
15-12-28 25,00--62,14-- -- --------0 --
15-12-28 30,0041,4057,56+3,95 +6,9% ----41,4041,401 12-1
15-12-28 40,0047,2549,13-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2045,25-16,05 -35,5% ----29,2029,0010 22-12
15-12-28 50,00--41,66-- -- --------0 --
15-12-28 55,0037,5038,29-- -- ----37,5037,501 18-2
15-12-28 60,00--35,18-- -- --------0 --
15-12-28 70,0029,0029,65-- -- ----29,0029,001 23-4
15-12-28 80,0018,0024,88-- -- ----18,0018,003 31-3
15-12-28 90,0014,5321,04-- -- ----14,5314,533 16-3
15-12-28 100,00--17,86-- -- --------0 --
15-12-28 110,00--15,05-- -- --------0 --
15-12-28 120,0012,6312,79-- -- ----12,6312,631 17-2
15-12-28 140,00--9,38-- -- --------0 --
15-12-28 150,008,308,08-- -- ----8,308,305 18-2
21-12-29 25,00--62,23-- -- --------0 --
21-12-29 30,00--57,77-- -- --------0 --
21-12-29 40,00--50,15-- -- --------0 --
21-12-29 45,00--46,84-- -- --------0 --
21-12-29 50,00--43,64-- -- --------0 --
21-12-29 55,0018,9940,26-21,27 -52,8% ----18,9918,9918 27-11
21-12-29 60,00--37,51-- -- --------0 --
21-12-29 70,0030,0032,56-- -- ----30,0023,002 8-4
21-12-29 80,0026,0028,28-- -- ----26,0026,001 28-4
21-12-29 90,00--24,58-- -- --------0 --
21-12-29 100,0019,4721,46-- -- ----19,4719,459 16-2
21-12-29 110,00--18,72-- -- --------0 --
21-12-29 120,00--16,47-- -- --------0 --
21-12-29 150,00--11,16-- -- --------0 --
21-12-29 200,00--6,81-- -- --------0 --
20-12-30 30,0049,6057,86-- -- ----49,6049,601 25-3
20-12-30 40,0049,1550,69-- -- ----49,1549,151 4-5
20-12-302550,0044,1444,89+3,60 +8,0% ----44,1444,148 17-2
20-12-30 55,00--42,20-- -- --------0 --
20-12-30 60,0040,0039,74-- -- ----40,0040,001 27-2
20-12-30 70,00--35,22-- -- --------0 --
20-12-30 80,0029,0031,25-- -- ----29,0029,001 16-4
20-12-30 90,00--27,62-- -- --------0 --
20-12-30 100,0022,9724,61-- -- ----22,9722,971 2-3
20-12-30 110,00--21,66-- -- --------0 --
20-12-30 120,0016,3019,30-- -- ----16,3016,302 4-5
20-12-30 150,00--14,02-- -- --------0 --
20-12-30 200,00--9,63-- -- --------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?