Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 89,9089,35+0,55 +0,6% 90,9089,2036.42917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 152 (73 Calls, 79 Puts)
Totaal open interest bij opening 1.848 (497 Calls, 1.351 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--49,36-- -- --------0 --
15-05-26 45,00--44,36-- -- --------0 --
15-05-26 50,0036,0539,36-- -- ----36,0536,052 30-4
15-05-26 52,00--37,36-- -- --------0 --
15-05-26 54,00--35,36-- -- --------0 --
15-05-26 55,00--34,36-- -- --------0 --
15-05-26 56,00--33,36-- -- --------0 --
15-05-26 58,00--31,36-- -- --------0 --
15-05-26 60,00--29,36-- -- --------0 --
15-05-26 62,00--27,37-- -- --------0 --
15-05-26 64,0021,1425,37-- -- ----21,1420,122 30-4
15-05-26 66,00--23,37-- -- --------0 --
15-05-26 68,00--21,38-- -- --------0 --
15-05-26 70,00--19,38-- -- --------0 --
15-05-26 72,0012,4017,39-- -- ----12,7512,404 28-4
15-05-26 74,0010,7515,39-- -- ----10,7510,751 28-4
15-05-26 76,0010,1013,41-- -- ----10,199,8418 30-4
15-05-26 78,007,5511,43-- -- ----7,557,555 30-4
15-05-26 79,00--10,44-- -- --------0 --
15-05-26 80,0011,279,46-- -- ----11,2711,271 12-5
15-05-26 81,00--8,49-- -- --------0 --
15-05-26 82,0010,157,53-- -- ----10,159,5020 7-5
15-05-26 83,008,206,58-- -- ----8,208,2010 11-5
15-05-26 84,006,355,67+0,68 +12,0% ----6,356,353 17:27
15-05-26 85,003,504,76-- -- ----3,503,501 5-5
15-05-26 86,004,283,91+0,37 +9,5% ----5,004,287 13:59
15-05-26 87,00--3,13-- -- --------0 --
15-05-265688,002,042,42+0,05 +2,1% ----2,502,0421 15:02
15-05-26 89,00--1,79-- -- --------0 --
15-05-26 90,002,151,27-- -- ----2,152,1014 12-5
15-05-26 91,000,650,86-0,21 -24,4% ----0,650,651 12:39
15-05-26 92,001,250,56-- -- --0,601,251,104 12-5
15-05-26 93,001,000,35-- -- ----1,651,004 8-5
15-05-26 94,000,050,23-0,18 -78,3% 0,03--0,050,051 12:26
15-05-26 95,000,090,14-0,05 -35,7% ----0,150,0911 15:02
15-05-26 96,000,100,09+0,01 +11,1% ----0,100,103 10:51
15-05-26 97,00--0,06-- -- --------0 --
15-05-261198,000,040,040,00 0,0% ----0,040,043 11:22
15-05-2616100,000,010,02-0,01 -50,0% ----0,010,011 09:40
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 20,0068,3269,40-- -- ----68,3268,321 17-2
19-06-26 22,00--67,40-- -- --------0 --
19-06-26 24,00--65,41-- -- --------0 --
19-06-26 25,0061,1464,41-- -- --------0 30-4
19-06-26 26,00--63,41-- -- --------0 --
19-06-26 28,00--61,42-- -- --------0 --
19-06-26 30,0056,1159,42-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0554,44-- -- ----51,0551,053 30-4
19-06-26 38,0048,0551,45-- -- ----48,0548,052 30-4
19-06-26 40,0045,3149,46-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5047,47-- -- ----46,5046,501 21-4
19-06-26 44,0041,4545,48-- -- ----41,4541,459 30-4
19-06-26 45,0040,4544,49-- -- ----40,4539,2010 30-4
19-06-26 46,00--43,50-- -- --------0 --
19-06-26 48,0019,8241,52-21,70 -52,3% ----19,8219,821 23-12
19-06-26 50,0035,3039,54-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0037,57-- -- ----19,0019,005 29-1
19-06-26 54,0011,0135,61-24,60 -69,1% ----11,0111,014 16-12
19-06-26 55,0030,9734,62-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9533,64-- -- ----15,9515,951 6-2
19-06-26 58,0027,9231,70-- -- ----27,9227,9225 30-4
19-06-26 60,0025,9529,74-- -- ----25,9525,8980 30-4
19-06-26 62,0023,9527,79-- -- ----23,9523,9525 30-4
19-06-26 64,00--25,85-- -- --------0 --
19-06-26 65,0019,2024,89-- -- ----19,2019,201 30-4
19-06-26 66,0019,0023,97-- -- ----20,1019,0013 4-5
19-06-26 68,00--21,97-- -- --------0 --
19-06-26 70,0019,4520,14-- -- --------0 21-4
19-06-26 72,0016,0018,29-- -- ----16,0016,001 20-4
19-06-26 74,00--16,43-- -- --------0 --
19-06-26 75,0014,0015,57-- -- ----14,0014,003 10-4
19-06-26 76,00--14,69-- -- --------0 --
19-06-26 78,0017,0012,97-- -- ----17,0017,002 8-5
19-06-26 80,0012,0011,29-- -- ----12,0012,002 6-5
19-06-26 82,008,409,80-- -- ----8,408,405 22-4
19-06-26 84,009,108,30-- -- ----9,158,403 6-5
19-06-26 85,009,307,68-- -- ----9,309,3020 7-5
19-06-26 86,007,016,99+0,02 +0,3% ----7,017,011 14:36
19-06-26 88,007,135,82-- -- ----7,136,553 11-5
19-06-2631590,005,804,67+0,25 +5,4% ----5,805,805 12-5
19-06-26 92,003,933,77+0,16 +4,2% ----3,933,934 13:59
19-06-26 94,004,663,05-- -- ----5,094,662 8-5
19-06-26 95,004,752,62-- -- ----4,754,752 8-5
19-06-26 96,002,902,34-- -- ----2,902,901 11-5
19-06-26 98,002,001,81+0,19 +10,5% ----2,002,003 10:55
19-06-26 100,001,601,40+0,20 +14,3% ----1,601,601 09:41
19-06-26 105,000,800,71-- -- --1,250,800,801 5-5
19-06-26 108,000,400,46-0,06 -13,0% ----0,400,403 11:47
19-06-26 110,000,550,33-- -- ----0,550,551 15-4
19-06-26 120,000,100,06+0,04 +66,7% ----0,100,105 09:25
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--44,61-- -- --------0 --
17-07-26 50,00--39,71-- -- --------0 --
17-07-26 55,00--34,85-- -- --------0 --
17-07-26 58,00--31,96-- -- --------0 --
17-07-26 60,00--30,04-- -- --------0 --
17-07-26 64,00--26,23-- -- --------0 --
17-07-26 68,00--22,54-- -- --------0 --
17-07-26 72,00--18,94-- -- --------0 --
17-07-26 74,00--17,17-- -- --------0 --
17-07-26 76,0010,2515,51-- -- ----10,5010,253 28-4
17-07-26 78,00--13,88-- -- --------0 --
17-07-26 80,008,0012,39-- -- ----8,008,001 28-4
17-07-26 82,00--10,91-- -- --------0 --
17-07-26 84,0010,029,56-- -- ----10,0210,025 12-5
17-07-26 86,009,008,22-- -- ----9,009,001 6-5
17-07-26 88,007,477,13-- -- ----7,477,475 12-5
17-07-26290,006,325,98+0,28 +4,7% ----6,326,321 09:21
17-07-26 92,005,555,10+0,45 +8,8% ----5,555,552 10:35
17-07-26 94,005,814,27-- -- ----5,815,811 8-5
17-07-26 96,004,203,56-- -- ----4,204,202 8-5
17-07-26 98,004,003,01-- -- ----4,004,00250 8-5
17-07-26 100,003,152,42-- -- ----3,153,152 11-5
17-07-26 104,00--1,61-- -- --------0 --
17-07-261108,001,201,05+0,11 +10,5% ----1,201,201 21-4
18-09-26 22,00--67,55-- -- --------0 --
18-09-26 24,00--65,58-- -- --------0 --
18-09-26 26,00--63,60-- -- --------0 --
18-09-26 28,0035,5061,63-26,13 -42,4% ----35,5035,502 4-12
18-09-26 30,00--59,66-- -- --------0 --
18-09-26 35,00--54,76-- -- --------0 --
18-09-26 40,00--49,94-- -- --------0 --
18-09-26 42,0046,5047,99+0,53 +1,1% ----46,5046,501 16-4
18-09-26 44,0041,4746,05-- -- ----41,4741,47160 30-4
18-09-26 45,00--45,08-- -- --------0 --
18-09-26 46,0015,7044,13-28,43 -64,4% ----15,7015,701 25-11
18-09-26 48,00--42,21-- -- --------0 --
18-09-26 50,00--40,28-- -- --------0 --
18-09-26 52,0013,8338,39-24,56 -64,0% ----13,8313,832 8-12
18-09-26 54,00--36,49-- -- --------0 --
18-09-26 56,0011,9534,60-22,65 -65,5% ----11,9511,951 4-12
18-09-26 58,0028,1232,77-- -- ----28,2626,268 30-4
18-09-26 60,0021,2530,95-- -- ----21,2521,251 13-3
18-09-26 65,0021,6926,43-- -- ----21,8120,408 30-4
18-09-26 70,0019,4522,17-- -- ----19,4519,451 24-4
18-09-26 75,0013,1918,25-- -- ----13,1913,191 28-4
18-09-26 80,0012,4114,65-- -- ----12,4112,413 27-4
18-09-26 85,0011,9511,50+0,45 +3,9% ----11,9511,951 09:01
18-09-267090,008,808,75+0,29 +3,3% ----8,808,801 14:37
18-09-26 95,006,716,60-- -- ----6,716,711 12-5
18-09-26 100,006,354,84-- -- ----6,356,351 8-5
18-09-26 105,004,103,60-- -- ----4,104,102 8-5
18-09-26 110,003,152,65-- -- ----3,153,102 6-5
18-09-26 120,001,801,43-- -- ----1,801,752 6-5
18-09-26 140,000,600,42-- -- ----0,600,601 7-5
18-12-26 24,0061,9765,80-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1064,83-- -- ----60,1060,105 30-4
18-12-26 26,00--63,85-- -- --------0 --
18-12-26 28,0057,9461,90-- -- ----57,9457,946 30-4
18-12-26 30,0041,5559,97-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6555,14-- -- ----51,6551,651 4-5
18-12-26 40,0045,4550,46-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4545,75-- -- ----40,4740,45100 30-4
18-12-26 50,0025,3041,13-- -- ----25,3025,305 31-3
18-12-26 52,00--39,28-- -- --------0 --
18-12-26 54,00--37,50-- -- --------0 --
18-12-26 55,0029,1836,59-- -- ----29,1829,181 8-4
18-12-26 56,0021,4035,71-- -- ----21,4021,401 19-3
18-12-26 58,0027,2633,94-- -- ----27,2627,265 30-4
18-12-26 60,0032,4032,23-- -- ----32,4032,4040 6-5
18-12-26 65,0021,9028,02-- -- ----21,9021,905 30-4
18-12-26 70,0025,8024,14-- -- ----25,8025,801 7-5
18-12-26 75,0016,2020,53-- -- ----16,2016,201 29-4
18-12-26 80,0018,1117,24-- -- ----18,1118,111 6-5
18-12-26 85,0015,8014,30-- -- ----15,8015,801 7-5
18-12-26 90,0011,6011,59-- -- --14,0011,6011,602 12-5
18-12-26 95,0011,059,31-- -- 6,00--11,0511,051 8-5
18-12-26 100,007,617,55-- -- ----7,617,611 12-5
18-12-26 105,006,436,08-- -- ----6,436,431 6-5
18-12-26 110,003,754,89-- -- ----3,753,702 30-4
18-12-26 120,004,353,10-- -- ----4,354,351 8-5
18-12-26 140,002,951,32-- -- ----2,952,951 19-2
19-03-27 35,00--55,66-- -- --------0 --
19-03-27 40,0050,2050,98-- -- ----50,2050,201 6-5
19-03-27 45,0043,5046,42-- -- ----43,5043,501 16-4
19-03-27 50,00--42,00-- -- --------0 --
19-03-27 56,00--36,82-- -- --------0 --
19-03-27 58,00--35,13-- -- --------0 --
19-03-27 60,00--33,47-- -- --------0 --
19-03-27 65,00--29,57-- -- --------0 --
19-03-27 70,0014,0025,86-- -- ----14,0014,005 31-3
19-03-27 75,0020,0022,45-- -- ----20,0020,002 20-4
19-03-27 80,0017,3219,36-- -- ----17,3217,321 24-4
19-03-27 85,008,5716,60-- -- ----8,578,571 2-4
19-03-27 90,0016,1514,09-- -- ----16,1516,151 8-5
19-03-27 95,0013,9511,81-- -- ----13,9513,951 8-5
19-03-27 100,007,659,78-- -- ----7,657,652 28-4
19-03-27 105,00--8,21-- -- --------0 --
19-03-27 110,00--6,95-- -- --------0 --
19-03-27 120,00--4,87-- -- --------0 --
19-03-27 140,00--2,36-- -- --------0 --
18-06-27 25,0046,2465,15-- -- ----46,2446,202 11-2
18-06-27 30,0046,0060,42-- -- ----46,0046,002 16-3
18-06-27 35,0056,4955,73-- -- ----56,4956,495 25-2
18-06-27 40,0022,5551,12-28,57 -55,9% ----22,5521,552 6-10
18-06-27 45,0043,0046,63-- -- ----43,0043,001 20-4
18-06-27 50,0042,0042,25-- -- ----42,0042,002 25-2
18-06-27 55,0033,2538,06-- -- ----33,2533,251 4-3
18-06-27 60,0031,6234,01-- -- ----31,6231,463 20-4
18-06-27 70,0029,2026,64-- -- --27,9030,0029,203 8-5
18-06-27 80,0015,6420,33-- -- ----15,6415,641 28-4
18-06-27 90,0015,3615,22-- -- ----15,4015,364 6-5
18-06-27 100,0012,2011,41-- -- ----12,2012,201 6-5
18-06-27 110,007,238,51-- -- ----7,237,231 3-3
18-06-27 120,002,906,35-- -- ----2,902,901 11-2
18-06-27 140,00--3,40-- -- --------0 --
18-06-27 150,002,252,58-- -- ----2,252,2021 9-4
17-12-27 30,00--60,44-- -- --------0 --
17-12-27 35,0041,9555,83-- -- ----41,9541,951 2-4
17-12-27 40,0025,2551,36-26,11 -50,8% ----25,2525,2510 24-10
17-12-27 45,0023,2547,04-23,79 -50,6% ----23,2523,2510 16-12
17-12-27 50,0043,7542,93-- -- ----43,7543,751 8-5
17-12-27 55,0039,3039,04-- -- ----39,3039,304 6-5
17-12-27 60,0025,5035,31-- -- ----25,5025,502 13-2
17-12-27 70,0029,8528,69-- -- ----29,8529,852 7-5
17-12-27 80,0020,8022,88-- -- ----21,3020,8010 15-4
17-12-27 90,0020,0018,21-- -- ----20,0020,001 12-5
17-12-27 100,0013,4014,29-- -- ----13,4013,401 21-4
17-12-27 110,0010,1811,38-- -- ----10,1810,183 20-4
17-12-272120,0010,509,02+0,23 +2,5% ----10,5010,501 20-2
17-12-27 140,00--5,82-- -- --------0 --
17-12-27 150,004,004,74-- -- ----4,004,0010 9-3
15-12-28 25,00--65,09-- -- --------0 --
15-12-28 30,0041,4060,47-- -- ----41,4041,401 12-1
15-12-28 40,0047,2551,96-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2047,87-18,67 -39,0% ----29,2029,0010 22-12
15-12-28 50,00--44,21-- -- --------0 --
15-12-28 55,0037,5040,72-- -- ----37,5037,501 18-2
15-12-28 60,00--37,48-- -- --------0 --
15-12-28 70,0029,0031,65-- -- ----29,0029,001 23-4
15-12-28 80,0018,0026,65-- -- ----18,0018,003 31-3
15-12-28 90,0014,5322,60-- -- ----14,5314,533 16-3
15-12-28 100,00--19,10+0,52 +2,7% --------0 --
15-12-28 110,00--16,27-- -- --------0 --
15-12-28 120,0012,6313,72-- -- ----12,6312,631 17-2
15-12-28 140,00--10,01-- -- --------0 --
15-12-28 150,009,008,66-- -- ----9,009,001 7-5
21-12-29 25,00--65,17-- -- --------0 --
21-12-29 30,00--60,67-- -- --------0 --
21-12-29 40,00--52,64-- -- --------0 --
21-12-29 45,00--49,09-- -- --------0 --
21-12-29 50,00--46,33-- -- --------0 --
21-12-29 55,0018,9943,35-24,36 -56,2% ----18,9918,9918 27-11
21-12-29 60,00--39,94-- -- --------0 --
21-12-29 70,0030,0034,83-- -- ----30,0023,002 8-4
21-12-29580,0031,6530,35+0,40 +1,3% ----31,6531,651 7-5
21-12-29 90,00--26,42-- -- --------0 --
21-12-29 100,0019,4723,17-- -- ----19,4719,459 16-2
21-12-29 110,00--20,25-- -- --------0 --
21-12-29 120,00--17,89-- -- --------0 --
21-12-29 150,00--12,18-- -- --------0 --
21-12-29 200,00--7,52-- -- --------0 --
20-12-30 30,0049,6060,69-- -- ----49,6049,601 25-3
20-12-30 40,0049,1553,24-- -- ----49,1549,151 4-5
20-12-30 50,0044,1447,19-- -- ----44,1444,148 17-2
20-12-30 55,00--44,50-- -- --------0 --
20-12-30 60,0040,0041,95-- -- ----40,0040,001 27-2
20-12-30 70,00--37,28-- -- --------0 --
20-12-30 80,0034,3033,05-- -- ----34,3034,302 7-5
20-12-30 90,00--29,91-- -- --------0 --
20-12-307100,0022,9726,57+0,41 +1,5% ----22,9722,971 2-3
20-12-30 110,00--23,48-- -- --------0 --
20-12-30 120,0016,3021,12-- -- ----16,3016,302 4-5
20-12-30 150,00--15,46-- -- --------0 --
20-12-30 200,00--9,74-- -- --12,00----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?