Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 85,1586,55-1,40 -1,6% 86,5583,9029.13215:43

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 128 (120 Calls, 8 Puts)
Totaal open interest bij opening 933 (498 Calls, 435 Puts)
Call / Put ratio 15,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--46,77-- -- --------0 --
15-05-26 45,00--41,78-- -- --------0 --
15-05-26 50,0036,6536,78-- -- 35,7036,8536,6536,651 16-4
15-05-26 52,00--34,78-- -- --------0 --
15-05-26 54,00--32,78-- -- --------0 --
15-05-26 55,00--31,78-- -- --------0 --
15-05-26 56,00--30,78-- -- --------0 --
15-05-26 58,00--28,79-- -- --------0 --
15-05-26 60,00--26,79-- -- --------0 --
15-05-26 62,00--24,80-- -- --------0 --
15-05-26 64,0011,0522,80-- -- ----11,0511,051 30-3
15-05-26 66,00--20,81-- -- --------0 --
15-05-26 68,00--18,82-- -- --------0 --
15-05-26 70,00--16,86-- -- --------0 --
15-05-26 72,0016,0014,90-- -- 13,8014,7516,0016,001 20-4
15-05-26 74,0014,7012,98-- -- ----14,7014,701 14-4
15-05-26 76,0012,2511,12-- -- 10,0510,7512,2512,251 23-4
15-05-26 78,0010,959,30-- -- ----10,9510,951 22-4
15-05-26 80,008,557,61-- -- 6,607,058,558,551 23-4
15-05-26 82,005,445,95-0,51 -8,6% 5,105,505,445,442 27-4
15-05-26 84,006,504,60-- -- ----6,506,501 21-4
15-05-26 86,003,043,47-0,43 -12,4% ----3,043,042 27-4
15-05-26 88,002,652,55+0,10 +3,9% 2,05--2,752,654 27-4
15-05-2625090,001,601,87-0,27 -14,4% 1,351,801,601,60100 27-4
15-05-26 92,001,551,33-- -- 0,951,351,651,555 24-4
15-05-26 94,000,950,950,00 0,0% ----0,950,951 27-4
15-05-26 96,000,700,64+0,06 +9,4% --1,450,700,701 27-4
15-05-26 98,000,450,44-- -- ----0,450,453 24-4
15-05-26 100,000,630,28-- -- --0,700,630,612 21-4
15-05-269104,000,280,12+0,01 +8,3% ----0,280,281 22-4
15-05-26 108,000,600,05-- -- ----0,600,602 4-3
19-06-26 20,0068,3266,76-- -- ----68,3268,321 17-2
19-06-26 22,00--64,76-- -- --------0 --
19-06-26 24,00--62,76-- -- --------0 --
19-06-26 25,0039,5561,77-22,22 -36,0% 60,7061,8539,5539,552 12-12
19-06-26 26,00--60,77-- -- --------0 --
19-06-26 28,00--58,77-- -- --------0 --
19-06-26 30,0058,3656,77-- -- 55,7056,8558,3658,362 20-4
19-06-26 35,0035,7751,77-- -- 50,7051,8535,7735,771 23-1
19-06-26 38,0021,8548,77-26,92 -55,2% 47,7048,8521,8521,6520 29-9
19-06-26 40,0044,7346,77-- -- ----44,7344,7325 5-3
19-06-26 42,0046,5044,78-- -- 43,7044,8546,5046,501 21-4
19-06-26 44,00--42,78-- -- --------0 --
19-06-26 45,0026,0041,78-- -- 40,7041,8526,0026,001 4-2
19-06-26 46,00--40,78-- -- --------0 --
19-06-26 48,0019,8238,78-18,96 -48,9% 37,7038,8519,8219,821 23-12
19-06-26 50,0023,0036,78-- -- 35,7036,8523,0023,001 4-2
19-06-26 52,0019,0034,78-- -- 33,7034,8519,0019,005 29-1
19-06-26854,0011,0132,78-0,21 -0,6% ----11,0111,014 16-12
19-06-26 55,0032,5031,78-- -- 30,7031,8532,5032,501 16-4
19-06-26 56,0015,9530,79-- -- 29,7030,8515,9515,951 6-2
19-06-26 58,0031,1028,79-- -- ----31,1031,101 22-4
19-06-26 60,0014,6526,80-- -- ----14,6514,651 27-3
19-06-26 62,00--24,81-- -- --------0 --
19-06-26 64,00--22,83-- -- --------0 --
19-06-26 65,0022,0621,85-- -- ----22,0622,066 24-4
19-06-26 66,00--20,86-- -- --------0 --
19-06-26 68,00--18,94-- -- --------0 --
19-06-26 70,0019,4517,03-- -- 15,9017,0019,4519,451 21-4
19-06-26 72,0016,0015,21-- -- 14,1015,0516,0016,001 20-4
19-06-26 74,00--13,43-- -- --------0 --
19-06-26 75,0014,0012,59-- -- 11,5512,3514,0014,003 10-4
19-06-26 76,00--11,76-- -- --------0 --
19-06-26 78,009,9510,21-- -- ----9,959,952 13-4
19-06-26 80,009,808,78-- -- ----9,859,803 23-4
19-06-26382,008,407,51-0,30 -4,0% ----8,408,405 22-4
19-06-26 84,006,506,38-- -- ----6,506,502 24-4
19-06-26 85,006,905,87-- -- ----6,906,9020 24-4
19-06-26 86,006,155,38-- -- ----6,856,152 16-4
19-06-26 88,005,404,49-- -- 3,954,405,405,053 20-4
19-06-26 90,004,513,77-- -- ----4,514,502 22-4
19-06-26 92,003,303,12-- -- ----3,803,308 24-4
19-06-26 94,002,852,57-- -- ----2,852,851 24-4
19-06-26 95,002,852,29-- -- 1,852,302,852,857 16-4
19-06-26 96,00--2,11-- -- 1,652,10----0 --
19-06-26 100,001,501,35-- -- --2,351,501,5010 24-4
19-06-26 105,001,800,77-- -- ----1,801,706 4-3
19-06-26 108,000,800,54-- -- ----0,800,801 23-4
19-06-26 110,000,550,43-- -- ----0,550,551 15-4
19-06-26 120,000,250,12-- -- 0,010,330,250,253 13-4
19-06-26 140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--41,78-- -- --------0 --
17-07-26 50,00--36,78-- -- --------0 --
17-07-26 55,00--31,78-- -- --------0 --
17-07-26 60,00--26,81-- -- --------0 --
17-07-26 64,00--22,88-- -- --------0 --
17-07-26 68,00--19,08-- -- --------0 --
17-07-26 72,00--15,55-- -- --------0 --
17-07-26 74,00------ -- ---------- --
17-07-26 76,00--12,36-- -- 11,5012,20----0 --
17-07-26 78,00--10,93-- -- 10,1510,85----0 --
17-07-26 80,00--9,65-- -- --------0 --
17-07-26 82,00--8,45-- -- --------0 --
17-07-26 84,008,157,39-- -- ----8,158,155 22-4
17-07-26 86,006,906,41+0,49 +7,6% ----6,906,901 27-4
17-07-26 88,00--5,54-- -- 5,005,45----0 --
17-07-26 90,00--4,79-- -- 4,254,70----0 --
17-07-26 92,004,754,09-- -- 3,604,054,754,751 24-4
17-07-26 94,00--3,53-- -- --------0 --
17-07-26 96,003,352,98-- -- ----3,353,351 22-4
17-07-26 100,002,502,13-- -- ----2,502,501 22-4
17-07-26 104,00--1,49-- -- --------0 --
17-07-26 108,001,201,04-- -- ----1,201,201 21-4
18-09-26 22,00--64,76-- -- --------0 --
18-09-26 24,00--62,77-- -- --------0 --
18-09-26 26,00--60,77-- -- --------0 --
18-09-26 28,0035,5058,77-23,27 -39,6% ----35,5035,502 4-12
18-09-26 30,00--56,77-- -- --------0 --
18-09-26 35,00--51,77-- -- --------0 --
18-09-26 40,00--46,78-- -- --------0 --
18-09-26 42,0046,5044,78-- -- ----46,5046,501 16-4
18-09-26 44,0047,4242,78-- -- ----47,4247,4250 23-2
18-09-26 45,00--41,78-- -- --------0 --
18-09-26 46,0015,7040,78-25,08 -61,5% ----15,7015,701 25-11
18-09-26 48,00--38,78-- -- --------0 --
18-09-26 50,00--36,79-- -- --------0 --
18-09-26 52,0013,8334,80-20,97 -60,3% ----13,8313,832 8-12
18-09-26 54,00--32,81-- -- --------0 --
18-09-26 56,0011,9530,87-18,92 -61,3% 29,7530,9511,9511,951 4-12
18-09-26 58,0026,9328,92-- -- 27,8029,0526,9326,932 6-3
18-09-26 60,0021,2527,04-- -- 25,9027,2021,2521,251 13-3
18-09-26 65,0022,6022,61-- -- 21,4522,7022,6022,601 13-4
18-09-26 70,0019,4518,61-- -- 17,7518,5019,4519,451 24-4
18-09-26 75,0016,2715,03-- -- ----16,2716,271 24-4
18-09-2614580,0012,4111,89-0,21 -1,8% 11,2511,8012,4112,413 27-4
18-09-26 85,009,609,24-- -- ----10,159,602 20-4
18-09-26 90,007,767,11-- -- ----7,767,761 24-4
18-09-26 95,006,055,47-- -- 5,005,456,056,051 20-4
18-09-26 100,005,004,19-- -- ----5,005,002 23-4
18-09-26 105,00--3,13-- -- --------0 --
18-09-26 110,002,612,35-- -- ----2,612,611 24-4
18-09-26 120,001,501,32-- -- ----1,501,502 10-3
18-09-26 140,001,450,46-- -- ----1,451,455 26-2
18-12-26 24,00--62,77-- -- --------0 --
18-12-26525,0059,6561,77-0,21 -0,3% 60,7561,8059,6559,651 16-2
18-12-26 26,00--60,77-- -- --------0 --
18-12-26 28,0027,5058,77-31,27 -53,2% 57,7558,8027,5027,503 30-6
18-12-26 30,0041,5556,77-- -- 55,7556,8041,5541,5510 12-2
18-12-26 35,0053,2351,77-- -- 50,7551,8053,2353,232 20-4
18-12-26 40,0047,6746,78-- -- 45,7546,8047,6747,678 16-2
18-12-26 45,0042,8741,78-- -- 40,7541,8542,8742,878 16-2
18-12-26 50,0025,3036,91-- -- 35,8037,1025,3025,305 31-3
18-12-26 52,00--35,05-- -- --------0 --
18-12-26 54,00--33,23-- -- --------0 --
18-12-26 55,0029,1832,36-- -- 31,1532,6029,1829,181 8-4
18-12-26 56,0021,4031,49-- -- 30,2531,7021,4021,401 19-3
18-12-26 58,00--29,77-- -- --------0 --
18-12-26 60,0029,4028,14-- -- 26,9028,1529,4029,401 16-4
18-12-26 65,0024,2624,18-- -- ----24,2624,266 24-4
18-12-26 70,0021,4920,59-- -- ----21,4921,492 16-4
18-12-26 75,0018,3717,27-- -- ----18,3718,263 20-4
18-12-26 80,0015,7314,35-- -- 13,5014,2015,7315,731 16-4
18-12-26 85,0011,7211,81-0,09 -0,8% 11,2011,7011,7211,721 27-4
18-12-26 90,009,919,64+0,27 +2,8% ----9,919,913 27-4
18-12-266495,007,777,87-0,10 -1,3% 7,357,857,777,771 27-4
18-12-26 100,006,856,47+0,38 +5,9% ----6,856,851 27-4
18-12-26 105,005,755,29-- -- ----5,755,751 10-4
18-12-26 110,004,854,33-- -- ----4,854,852 23-4
18-12-26 120,003,002,85-- -- ----3,003,003 17-4
18-12-26 140,002,951,30-- -- 1,001,452,952,951 19-2
19-03-27 35,00--51,77-- -- --------0 --
19-03-27 40,00--46,78-- -- --------0 --
19-03-27 45,0043,5042,00-- -- 40,8042,3043,5043,501 16-4
19-03-27 50,00--37,58-- -- --------0 --
19-03-27 56,00--32,60-- -- --------0 --
19-03-27 58,00--30,99-- -- --------0 --
19-03-27 60,00--29,45-- -- --------0 --
19-03-27 65,00--25,73-- -- --------0 --
19-03-27 70,0014,0022,29-- -- ----14,0014,005 31-3
19-03-27 75,0020,0019,17-- -- ----20,0020,002 20-4
19-03-27 80,0017,3216,37-- -- ----17,3217,321 24-4
19-03-27 85,008,5713,90-- -- ----8,578,571 2-4
19-03-27 90,0011,9711,82-- -- ----11,9711,971 24-4
19-03-27 95,00--9,96-- -- --------0 --
19-03-27 100,008,528,41-- -- ----8,528,521 24-4
19-03-27 105,00--7,13-- -- 6,707,15----0 --
19-03-27 110,00--6,08-- -- --------0 --
19-03-27 120,00--4,40-- -- --------0 --
19-03-27 140,00--2,31-- -- --------0 --
18-06-27 25,0046,2461,76-- -- ----46,2446,202 11-2
18-06-27 30,0046,0056,76-- -- ----46,0046,002 16-3
18-06-27 35,0056,4951,76-- -- ----56,4956,495 25-2
18-06-27 40,0022,5546,77-24,22 -51,8% ----22,5521,552 6-10
18-06-27 45,0043,0042,11-- -- ----43,0043,001 20-4
18-06-27 50,0042,0037,83-- -- ----42,0042,002 25-2
18-06-27 55,0033,2533,80-- -- ----33,2533,251 4-3
18-06-27 60,0031,6229,98-- -- ----31,6231,463 20-4
18-06-27 70,0024,7523,13-- -- ----24,7524,752 21-4
18-06-27 80,0018,0817,44-- -- ----18,0818,083 20-4
18-06-27 90,0013,7013,01-- -- --15,1013,7013,701 22-4
18-06-27 100,0010,509,67-- -- ----10,5010,501 22-4
18-06-27 110,007,237,21-- -- ----7,237,231 3-3
18-06-27 120,002,905,50-- -- ----2,902,901 11-2
18-06-27 140,00--3,09-- -- --------0 --
18-06-27 150,002,252,38-- -- ----2,252,2021 9-4
17-12-27 30,00--56,77-- -- --------0 --
17-12-27135,0041,9551,77-0,22 -0,4% ----41,9541,951 2-4
17-12-27 40,0025,2546,92-21,67 -46,2% ----25,2525,2510 24-10
17-12-27 45,0023,2542,62-19,37 -45,4% ----23,2523,2510 16-12
17-12-27 50,0038,3338,62-- -- ----38,3338,333 10-4
17-12-27 55,0034,7834,88-- -- ----34,7834,783 10-4
17-12-27 60,0025,5031,39-- -- ----25,5025,502 13-2
17-12-27 70,0024,6525,17-- -- ----24,6524,651 24-4
17-12-27 80,0020,8020,03-- -- ----21,3020,8010 15-4
17-12-27 90,0016,2015,79-- -- ----16,2016,2014 20-4
17-12-27 100,0013,4012,53-- -- ----13,4013,401 21-4
17-12-2713110,0010,189,90-0,10 -1,0% ----10,1810,183 20-4
17-12-27 120,0010,507,85-- -- ----10,5010,501 20-2
17-12-27 140,00--5,04-- -- --------0 --
17-12-27 150,004,004,12-- -- ----4,004,0010 9-3
15-12-28 25,00--61,75-- -- --------0 --
15-12-28 30,0041,4056,75-- -- ----41,4041,401 12-1
15-12-28 40,0047,2547,04-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2043,28-14,08 -32,5% ----29,2029,0010 22-12
15-12-28 50,00--39,96-- -- --------0 --
15-12-28 55,0037,5036,62-- -- ----37,5037,501 18-2
15-12-28 60,00--33,57-- -- --------0 --
15-12-28 70,0029,0028,12-- -- ----29,0029,001 23-4
15-12-28 80,0018,0023,55-- -- ----18,0018,003 31-3
15-12-28 90,0014,5319,94-- -- ----14,5314,533 16-3
15-12-28 100,00--16,93-- -- --------0 --
15-12-28 110,00--14,27-- -- --------0 --
15-12-28 120,0012,6312,12-- -- ----12,6312,631 17-2
15-12-28 140,00--8,84-- -- --------0 --
15-12-28 150,008,307,59-- -- ----8,308,305 18-2
21-12-29 25,00--61,75-- -- --------0 --
21-12-29 30,00--56,75-- -- --------0 --
21-12-29 40,00--48,42-- -- --------0 --
21-12-29 45,00--45,12-- -- --------0 --
21-12-29 50,00--41,96-- -- --------0 --
21-12-29 55,0018,9938,57-19,58 -50,8% ----18,9918,9918 27-11
21-12-29 60,00--35,87-- -- --------0 --
21-12-29 70,0030,0031,03-- -- ----30,0023,002 8-4
21-12-29 80,0026,2526,88-- -- ----26,2524,924 16-2
21-12-29 90,00--23,32-- -- --------0 --
21-12-29 100,0019,4720,34-- -- ----19,4719,459 16-2
21-12-29 110,00--17,79-- -- --------0 --
21-12-29 120,00--15,58-- -- --------0 --
21-12-29 150,00--10,59-- -- --------0 --
21-12-29 200,00--6,33-- -- --------0 --
20-12-30 30,0049,6056,75-- -- ----49,6049,601 25-3
20-12-30 40,0048,0148,98-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1443,23-- -- ----44,1444,148 17-2
20-12-30 55,00--40,69-- -- --------0 --
20-12-30 60,0040,0037,99-- -- ----40,0040,001 27-2
20-12-30 70,00--33,56-- -- --------0 --
20-12-30 80,0029,0029,69-- -- ----29,0029,001 16-4
20-12-30 90,00--26,18+0,24 +0,9% --------0 --
20-12-30 100,0022,9723,30-- -- ----22,9722,971 2-3
20-12-30 110,00--20,54-- -- --------0 --
20-12-30 120,0020,9518,34-- -- ----20,9520,951 25-2
20-12-30 150,00--13,24-- -- --------0 --
20-12-30 200,00--9,11-- -- --------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?