Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 85,7584,90+0,85 +1,0% 85,7584,5032009:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 178 (127 Calls, 51 Puts)
Totaal open interest bij opening 3.159 (1.363 Calls, 1.796 Puts)
Call / Put ratio 2,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--49,00-- -- 45,3046,80----0 --
15-05-26 45,00--44,00-- -- 40,3041,80----0 --
15-05-26 50,0036,0539,00-- -- 35,3036,8036,0536,052 30-4
15-05-26 52,00--37,00-2,50 -6,8% 33,3034,80----0 --
15-05-26 54,00--35,00-- -- 31,3032,80----0 --
15-05-26 55,00--34,00-- -- 30,3031,80----0 --
15-05-26 56,00--33,00-- -- 29,3030,80----0 --
15-05-26 58,00--31,00-- -- 27,3028,80----0 --
15-05-26 60,00--29,00-- -- 25,3026,80----0 --
15-05-26 62,00--27,00-- -- 23,3024,80----0 --
15-05-26 64,0021,1425,00-- -- 21,3022,7521,1420,122 30-4
15-05-26 66,00--23,00-- -- 19,4020,75----0 --
15-05-26 68,00--21,00-- -- 17,4518,65----0 --
15-05-26 70,00--19,00-- -- 15,5016,55----0 --
15-05-26 72,0012,4017,00-- -- 13,6014,5512,7512,404 28-4
15-05-26 74,0010,7515,00-- -- 11,6512,4510,7510,751 28-4
15-05-26 76,0010,1013,00-- -- 9,7010,3510,199,8418 30-4
15-05-26 78,007,5511,01-- -- 7,808,307,557,555 30-4
15-05-26 79,00--10,01-- -- 6,807,25----0 --
15-05-26180,0011,279,01-2,51 -27,9% 5,856,3011,2711,271 12-5
15-05-26 81,00--8,01-- -- 4,855,30----0 --
15-05-268682,0010,157,01-- -- 3,854,3010,159,5020 7-5
15-05-261083,008,206,02-2,52 -41,9% 2,853,308,208,2010 11-5
15-05-264784,001,695,04-3,35 -66,5% 1,852,301,691,1551 15-5
15-05-26185,000,654,08-3,43 -84,1% 0,851,300,650,502 15-5
15-05-263386,000,393,18-2,79 -87,7% 0,010,451,800,3920 15-5
15-05-26 87,00--2,36-- -- --0,45----0 --
15-05-267588,000,051,53-1,48 -96,7% --0,220,700,0341 15-5
15-05-26 89,00--0,87-- -- --0,17----0 --
15-05-2636190,000,170,48-0,31 -64,6% --0,170,170,0341 15-5
15-05-26491,000,480,25-- -- --0,160,480,483 14-5
15-05-267692,000,050,12-0,07 -58,3% --0,160,050,053 15-5
15-05-26493,001,000,05-- -- --0,161,651,004 8-5
15-05-2613594,000,050,02-- -- --0,020,050,051 13-5
15-05-264095,000,050,01-- -- --0,160,070,0530 14-5
15-05-2615596,000,100,03-- -- ----0,100,103 13-5
15-05-26 97,00--0,01-- -- --------0 --
15-05-261198,000,040,040,00 0,0% ----0,040,043 13-5
15-05-2615100,000,010,02-0,01 -50,0% ----0,010,011 13-5
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 20,0068,3265,54-- -- ----68,3268,321 17-2
19-06-26 22,00--63,55-- -- --------0 --
19-06-26 24,00--61,55-- -- --------0 --
19-06-26 25,0061,1460,55-- -- --------0 30-4
19-06-26 26,00--59,55-- -- --------0 --
19-06-26 28,00--57,56-- -- --------0 --
19-06-26 30,0056,1155,56-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0550,57-- -- ----51,0551,053 30-4
19-06-26 38,0048,0547,58-- -- ----48,0548,052 30-4
19-06-26 40,0045,3145,59-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5043,59-- -- ----46,5046,501 21-4
19-06-26 44,0041,4541,60-- -- ----41,4541,459 30-4
19-06-26 45,0040,4540,61-- -- ----40,4539,2010 30-4
19-06-26 46,00--39,62-- -- --------0 --
19-06-26 48,0019,8237,63-17,81 -47,3% ----19,8219,821 23-12
19-06-26 50,0035,3035,66-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0033,69-- -- ----19,0019,005 29-1
19-06-26 54,0011,0131,73-20,72 -65,3% ----11,0111,014 16-12
19-06-26 55,0030,9730,77-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9529,79-- -- ----15,9515,951 6-2
19-06-26 58,0027,9227,83-- -- ----27,9227,9225 30-4
19-06-26 60,0026,1525,88-- -- ----26,1525,4731 18-5
19-06-26 62,0023,9523,93-- -- ----23,9523,9525 30-4
19-06-26 64,00--22,00-- -- --------0 --
19-06-26 65,0019,2021,07-- -- ----19,2019,201 30-4
19-06-26 66,0019,0020,12-- -- ----20,1019,0013 4-5
19-06-26 68,00--18,22-- -- --------0 --
19-06-26 70,0019,4516,37-- -- --------0 21-4
19-06-26 72,0016,0014,57-- -- ----16,0016,001 20-4
19-06-26 74,00--12,85-- -- --------0 --
19-06-26 75,0014,0012,00-- -- ----14,0014,003 10-4
19-06-26 76,00--11,18-- -- --------0 --
19-06-261378,0017,009,58-- -- ----17,0017,002 8-5
19-06-26 80,008,338,09-- -- ----8,337,8236 18-5
19-06-26 82,008,406,72-- -- ----8,408,405 22-4
19-06-26 84,006,155,48+0,67 +12,2% ----6,156,1510 11:27
19-06-26 85,005,304,93+0,37 +7,5% ----5,305,203 13:31
19-06-262586,004,254,39-0,14 -3,2% ----4,254,2510 15:18
19-06-26 88,003,203,48-0,28 -8,0% ----3,203,2020 19-5
19-06-26 90,002,802,72+0,08 +2,9% ----2,852,803 10:52
19-06-262392,002,302,12+0,18 +8,5% ----2,302,301 13:13
19-06-26 94,002,301,62-- -- ----2,302,302 15-5
19-06-26 95,001,251,42-0,17 -12,0% ----1,501,2517 17:21
19-06-26 96,001,351,22-- -- 0,851,251,351,352 15-5
19-06-26 98,001,000,90-- -- ----1,001,001 18-5
19-06-26 100,000,800,67-- -- --0,900,800,602 18-5
19-06-26 105,000,800,31-- -- ----0,800,801 5-5
19-06-26 108,000,400,19-- -- ----0,400,403 13-5
19-06-269110,000,550,14-- -- ----0,550,551 15-4
19-06-26 120,000,100,02-- -- ----0,100,105 13-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--40,72-- -- --------0 --
17-07-26 50,00--35,83-- -- --------0 --
17-07-26 55,00--31,01-- -- --------0 --
17-07-26 58,00--28,14-- -- --------0 --
17-07-26 60,00--26,22-- -- --------0 --
17-07-26 64,00--22,46-- -- --------0 --
17-07-26 68,00--18,82-- -- --------0 --
17-07-26 72,00--15,36-- -- --------0 --
17-07-26 74,00--13,72-- -- --------0 --
17-07-26376,0010,2512,15-- -- ----10,5010,253 28-4
17-07-26 78,00--10,66-- -- --------0 --
17-07-26 80,008,009,26-- -- ----8,008,001 28-4
17-07-26 82,008,257,97-- -- ----8,258,2520 18-5
17-07-26 84,0010,026,80-- -- ----10,0210,025 12-5
17-07-26 86,005,905,74-- -- ----5,905,901 15-5
17-07-26888,004,904,77+0,13 +2,7% ----5,004,902 13:32
17-07-26 90,004,393,97-- -- ----4,394,391 18-5
17-07-26 92,003,603,32+0,28 +8,4% ----3,603,604 11:37
17-07-26 94,005,812,72-- -- ----5,815,811 8-5
17-07-26 96,002,402,22-- -- ----2,402,401 15-5
17-07-26 98,004,001,80-- -- ----4,004,00250 8-5
17-07-26 100,003,151,45-- -- ----3,153,152 11-5
17-07-26 104,00--0,92-- -- --------0 --
17-07-26 108,001,200,62-- -- ----1,201,201 21-4
21-08-26 45,00--40,91-- -- --------0 --
21-08-26 50,00--36,07-- -- --------0 --
21-08-26 55,00--31,32-- -- --------0 --
21-08-26 58,00--28,55-- -- --------0 --
21-08-26 60,00--26,70-- -- --------0 --
21-08-26 64,00--23,14-- -- --------0 --
21-08-26 68,00--19,74-- -- --------0 --
21-08-26 72,00--16,54-- -- --------0 --
21-08-26 74,00--15,00-- -- --------0 --
21-08-26 76,00--13,57-- -- --------0 --
21-08-26 78,00--12,17-- -- --------0 --
21-08-26 80,00--10,88-- -- --------0 --
21-08-26 82,00--9,64-- -- --------0 --
21-08-26 84,00--8,55-- -- --------0 --
21-08-26 86,00--7,49-- -- --------0 --
21-08-26 88,00--6,52-- -- --------0 --
21-08-26 90,00--5,72-- -- --------0 --
21-08-26 92,00--4,97-- -- --------0 --
21-08-26 96,00--3,72-- -- --------0 --
21-08-261100,002,752,77-- -- ----2,752,751 18-5
21-08-26 104,00--2,03-- -- --------0 --
18-09-26 22,00--63,71-- -- --------0 --
18-09-26 24,00--61,74-- -- --------0 --
18-09-26 26,00--59,77-- -- --------0 --
18-09-26 28,0035,5057,81-22,31 -38,6% ----35,5035,502 4-12
18-09-26 30,00--55,84-- -- --------0 --
18-09-26 35,00--50,95-- -- --------0 --
18-09-26 40,00--46,09-- -- --------0 --
18-09-26 42,0046,5044,15-- -- ----46,5046,501 16-4
18-09-26 44,0041,4742,21-- -- ----41,4741,47160 30-4
18-09-26 45,00--41,25-- -- --------0 --
18-09-26 46,0015,7040,29-24,59 -61,0% ----15,7015,701 25-11
18-09-26 48,00--38,39-- -- --------0 --
18-09-26 50,00--36,46-- -- --------0 --
18-09-26 52,0013,8334,57-20,74 -60,0% ----13,8313,832 8-12
18-09-26 54,00--32,68-- -- --------0 --
18-09-26 56,0011,9530,85-18,90 -61,3% ----11,9511,951 4-12
18-09-26 58,0028,1229,01-- -- ----28,2626,268 30-4
18-09-26 60,0021,2527,20-- -- 25,9527,0021,2521,251 13-3
18-09-26 65,0021,6922,81-- -- ----21,8120,408 30-4
18-09-26 70,0019,4518,74-- -- ----19,4519,451 24-4
18-09-26 75,0013,1915,03-- -- ----13,1913,191 28-4
18-09-26 80,0012,4111,72-- -- ----12,4112,413 27-4
18-09-26 85,009,038,95-- -- ----9,039,035 18-5
18-09-26 90,007,006,70-- -- ----7,007,001 18-5
18-09-26 95,006,714,94-- -- ----6,716,711 12-5
18-09-26 100,003,903,62+0,28 +7,7% ----3,903,907 11:27
18-09-26 105,004,102,61-- -- ----4,104,102 8-5
18-09-26 110,003,151,87-- -- ----3,153,102 6-5
18-09-26 120,001,801,00-- -- ----1,801,752 6-5
18-09-26 140,000,600,29-- -- ----0,600,601 7-5
18-12-26 24,0061,9761,99-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1061,02-- -- ----60,1060,105 30-4
18-12-26 26,00--60,05-- -- --------0 --
18-12-26 28,0057,9458,11-- -- ----57,9457,946 30-4
18-12-26 30,0041,5556,17-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6551,36-- -- ----51,6551,651 4-5
18-12-26 40,0045,4546,61-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4541,94-- -- ----40,4740,45100 30-4
18-12-26 50,0036,7537,37-- -- ----36,7536,7520 15-5
18-12-26 52,00--35,55-- -- --------0 --
18-12-26 54,00--33,78-- -- --------0 --
18-12-26 55,0029,1832,89-- -- ----29,1829,181 8-4
18-12-26 56,0021,4032,01-- -- 30,7531,8521,4021,401 19-3
18-12-26 58,0027,2630,29-- -- ----27,2627,265 30-4
18-12-26 60,0029,2828,62+0,66 +2,3% 27,3028,4029,2829,281 12:04
18-12-26 65,0021,9024,56-- -- ----21,9021,905 30-4
18-12-26 70,0025,8020,83-- -- ----25,8025,801 7-5
18-12-26 75,0020,0017,39-- -- ----20,0020,001 14-5
18-12-26 80,0014,5014,35+0,15 +1,0% ----14,5014,501 10:32
18-12-26 85,0011,5011,62-- -- 10,8011,5011,5011,502 18-5
18-12-26 90,009,009,30-0,30 -3,2% --14,009,009,001 16:07
18-12-26 95,0011,057,45-- -- 6,00--11,0511,051 8-5
18-12-26138100,007,615,97-- -- ----7,617,611 12-5
18-12-26 105,006,434,72-- -- ----6,436,431 6-5
18-12-26 110,004,003,77-- -- ----4,004,001 15-5
18-12-26 120,003,132,35-- -- ----3,133,0485 14-5
18-12-26 140,002,950,97-- -- ----2,952,951 19-2
19-03-27 35,00--51,81-- -- --------0 --
19-03-27 40,0050,2047,18-- -- ----50,2050,201 6-5
19-03-27 45,0043,5042,67-- -- ----43,5043,501 16-4
19-03-27 50,00--38,23-- -- --------0 --
19-03-27 56,00--33,16-- -- --------0 --
19-03-27 58,00--31,50-- -- --------0 --
19-03-27 60,00--29,94-- -- --------0 --
19-03-27 65,00--26,12-- -- --------0 --
19-03-27 70,0014,0022,64-- -- ----14,0014,005 31-3
19-03-27 75,0020,0019,38-- -- ----20,0020,002 20-4
19-03-27 80,0017,3216,51-- -- ----17,3217,321 24-4
19-03-27185,0014,0913,93-- -- ----14,0914,091 18-5
19-03-27 90,0011,6511,61+0,04 +0,3% ----11,6511,651 10:33
19-03-27 95,0013,959,62-- -- ----13,9513,951 8-5
19-03-27 100,007,658,00-- -- ----7,657,652 28-4
19-03-27 105,00--6,67-- -- --------0 --
19-03-27 110,00--5,67-- -- --------0 --
19-03-27 120,00--3,82-- -- --------0 --
19-03-27 140,00--1,85-- -- --------0 --
18-06-27 25,0046,2461,29-- -- ----46,2446,202 11-2
18-06-27 30,0046,0056,55-- -- ----46,0046,002 16-3
18-06-27 35,0056,4951,89-- -- ----56,4956,495 25-2
18-06-27 40,0022,5547,30-24,75 -52,3% ----22,5521,552 6-10
18-06-27 45,0043,0042,84-- -- ----43,0043,001 20-4
18-06-271550,0042,0038,55-- -- ----42,0042,002 25-2
18-06-271655,0033,2534,43-- -- ----33,2533,251 4-3
18-06-27 60,0031,6230,41-- -- ----31,6231,463 20-4
18-06-27 70,0029,2023,41-- -- --24,5030,0029,203 8-5
18-06-27 80,0017,8017,57+0,23 +1,3% 16,6517,6017,9516,4041 15:03
18-06-27 90,0015,3612,96-- -- --------2 18-5
18-06-27 100,0012,209,49+2,71 +28,6% ----12,2012,201 17:12
18-06-27 110,007,126,97-- -- ----7,207,1250 15-5
18-06-27 120,002,905,18-- -- ----2,902,901 11-2
18-06-27 140,00--2,75-- -- --------0 --
18-06-27 150,002,252,05-- -- ----2,252,2021 9-4
17-12-27 30,00--56,62-- -- --------0 --
17-12-27 35,0041,9552,05-- -- ----41,9541,951 2-4
17-12-27 40,0025,2547,58-22,33 -46,9% ----25,2525,2510 24-10
17-12-27 45,0023,2543,36-20,11 -46,4% ----23,2523,2510 16-12
17-12-27 50,0043,7539,32-- -- ----43,7543,751 8-5
17-12-27855,0039,3035,52-- -- ----39,3039,304 6-5
17-12-27 60,0025,5031,97-- -- ----25,5025,502 13-2
17-12-27 70,0029,8525,60-- -- ----29,8529,852 7-5
17-12-27 80,0021,3020,36-- -- ----21,3021,301 15-5
17-12-27 90,0016,7015,98-- -- ----16,7016,701 15-5
17-12-27 100,0013,4012,45-- -- 11,6012,7013,4013,401 21-4
17-12-27 110,0011,509,80+1,70 +17,3% ----11,5011,501 11:38
17-12-27 120,0010,507,72-- -- ----10,5010,501 20-2
17-12-27 140,00--4,90-- -- --------0 --
17-12-27 150,004,003,95-- -- ----4,004,0010 9-3
15-12-28 25,00--61,26-- -- --------0 --
15-12-28 30,0041,4056,67-- -- ----41,4041,401 12-1
15-12-282840,0047,2548,23-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2044,42-15,22 -34,3% ----29,2029,0010 22-12
15-12-28 50,00--40,82-- -- --------0 --
15-12-28 55,0037,5037,48-- -- ----37,5037,501 18-2
15-12-28 60,00--34,42-- -- --------0 --
15-12-28 70,0029,0028,89-- -- ----29,0029,001 23-4
15-12-28 80,0025,2524,23+1,02 +4,2% ----25,2525,253 13:05
15-12-28 90,0014,5320,45-- -- ----14,5314,533 16-3
15-12-28 100,00--17,25-- -- --------0 --
15-12-28 110,00--14,55-- -- --------0 --
15-12-28 120,0012,6312,32-- -- ----12,6312,631 17-2
15-12-28 140,00--9,02-- -- --------0 --
15-12-28 150,008,007,77-- -- ----8,008,001 15-5
21-12-29 25,00--61,37-- -- --------0 --
21-12-29 30,00--56,95-- -- --------0 --
21-12-29 40,00--49,14-- -- --------0 --
21-12-29 45,00--45,72-- -- --------0 --
21-12-29 50,00--42,78-- -- --------0 --
21-12-29 55,0018,9939,68-20,69 -52,1% ----18,9918,9918 27-11
21-12-29 60,00--36,99-- -- --------0 --
21-12-29 70,0030,0032,12-- -- ----30,0023,002 8-4
21-12-29 80,0031,6527,89-- -- ----31,6531,651 7-5
21-12-29 90,00--24,19-- -- --------0 --
21-12-29 100,0019,4721,18-- -- ----19,4719,459 16-2
21-12-29 110,00--18,56-- -- --------0 --
21-12-29 120,00--16,31-- -- --------0 --
21-12-29 150,00--11,12-- -- --------0 --
21-12-29 200,00--6,48-- -- --------0 --
20-12-30 30,0049,6056,93-- -- ----49,6049,601 25-3
20-12-30 40,0049,1549,62-- -- ----49,1549,151 4-5
20-12-30 50,0044,1443,73-- -- ----44,1444,148 17-2
20-12-30 55,00--41,18-- -- --------0 --
20-12-30 60,0040,0038,64-- -- ----40,0040,001 27-2
20-12-30 70,00--34,19-- -- --------0 --
20-12-30 80,0034,3030,23-- -- ----34,3034,302 7-5
20-12-30 90,00--27,51-- -- --------0 --
20-12-30 100,0022,9724,62-- -- ----22,9722,971 2-3
20-12-30 110,00--21,70-- -- --------0 --
20-12-309120,0016,3019,45-- -- ----16,3016,302 4-5
20-12-30 150,00--14,27-- -- --------0 --
20-12-30 200,00--9,29-- -- --------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?