Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 85,0583,55+1,50 +1,8% 85,0582,5070.39017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 831 (578 Calls, 253 Puts)
Totaal open interest bij opening 541 (307 Calls, 234 Puts)
Call / Put ratio 2,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--47,77-- -- --------0 --
17-04-26 35,00--42,77-- -- --------0 --
17-04-26 40,00--37,78-- -- --------0 --
17-04-26 45,00--32,78-- -- --------0 --
17-04-26 46,00--31,78-- -- --------0 --
17-04-26 48,00--29,78-- -- --------0 --
17-04-26 50,0025,2527,78-- -- ----25,2525,251 20-3
17-04-26 52,00--25,78-- -- --------0 --
17-04-26 54,00--23,79-- -- --------0 --
17-04-26 56,00--21,79-- -- --------0 --
17-04-26 58,00--19,79-- -- --------0 --
17-04-26 59,00--18,80-- -- --------0 --
17-04-26 60,00--17,81-- -- --------0 --
17-04-26 62,00--15,84-- -- --------0 --
17-04-26 64,00--13,89-- -- --------0 --
17-04-26 66,0025,7711,98-- -- ----25,7725,772 20-2
17-04-26 68,008,6510,11-- -- ----8,658,651 20-3
17-04-26 70,008,308,31-- -- ----8,608,303 2-4
17-04-26 71,00--7,43-- -- --------0 --
17-04-26 72,005,506,57-- -- ----5,505,501 2-4
17-04-26 73,00--5,76-- -- --------0 --
17-04-26 74,009,505,01+4,49 +89,6% ----9,509,5050 8-4
17-04-26 75,00--4,29-- -- --------0 --
17-04-26 76,006,903,63+3,27 +90,1% ----6,906,901 8-4
17-04-26 77,00--3,04-- -- --------0 --
17-04-26 78,006,212,52+3,69 +146,4% ----6,215,0010 8-4
17-04-26 79,00--2,07-- -- --------0 --
17-04-26 80,004,241,68+2,56 +152,4% ----4,244,2041 8-4
17-04-26 81,001,451,33-- -- ----1,451,451 7-4
17-04-26 82,002,901,06+1,84 +173,6% ----2,902,9020 8-4
17-04-26 83,00------ -- ---------- --
17-04-26 84,002,000,64+1,36 +212,5% ----2,001,7019 8-4
17-04-26 85,00------ -- ---------- --
17-04-26 86,001,200,37+0,83 +224,3% ----1,250,90267 8-4
17-04-26 87,00------ -- ---------- --
17-04-26 88,000,650,19+0,46 +242,1% 0,03--0,650,651 8-4
17-04-26 90,000,120,11-- -- ----0,200,122 2-4
17-04-26 92,000,250,05-- -- ----0,250,253 1-4
17-04-26 94,005,200,03-- -- ----5,205,203 19-2
17-04-26 96,000,550,01-- -- ----0,550,551 12-3
17-04-26 98,000,050,01-- -- ----0,050,051 20-3
17-04-2654100,000,050,01-- -- ----0,050,053 27-3
17-04-261104,000,900,01-- -- ----0,900,901 17-2
17-04-26 108,00--0,01-- -- --------0 --
17-04-26 110,00--0,01-- -- --------0 --
17-04-26 112,00--0,02-- -- --------0 --
15-05-26 40,00--37,82-- -- --------0 --
15-05-26 45,00--32,84-- -- --------0 --
15-05-26 50,00--27,88-- -- --------0 --
15-05-26 52,00--25,90-- -- --------0 --
15-05-26 54,00--23,94-- -- --------0 --
15-05-26 55,00--22,97-- -- --------0 --
15-05-26 56,00--22,00-- -- --------0 --
15-05-26 58,00--20,08-- -- --------0 --
15-05-26 60,00--18,16-- -- --------0 --
15-05-26 62,00--16,29-- -- --------0 --
15-05-26 64,0011,0514,44-- -- ----11,0511,051 30-3
15-05-26 66,00--12,67-- -- --------0 --
15-05-26 68,00--10,99-- -- --------0 --
15-05-26 70,00--9,42-- -- --------0 --
15-05-26 72,008,857,97-- -- ----8,858,851 7-4
15-05-26 74,005,506,64-- -- ----5,505,502 2-4
15-05-26 76,008,005,45+2,55 +46,8% ----8,008,001 8-4
15-05-26 78,003,304,43-- -- ----3,303,301 31-3
15-05-26 80,006,313,53+2,78 +78,8% ----6,316,312 8-4
15-05-26 82,005,102,81+2,29 +81,5% ----5,255,1011 8-4
15-05-26 84,004,142,23+1,91 +85,7% ----4,144,003 8-4
15-05-26 86,002,951,73+1,22 +70,5% ----3,252,956 8-4
15-05-261088,001,451,34+1,16 +86,6% ----1,451,453 7-4
15-05-26 90,000,951,04-- -- ----0,950,9510 2-4
15-05-26 92,001,450,79+0,66 +83,5% ----1,451,455 8-4
15-05-26 94,000,850,62-- -- ----0,850,852 1-4
15-05-26 96,001,950,47-- -- ----1,951,951 6-3
15-05-26 98,00--0,35-- -- --------0 --
15-05-26 100,003,500,28-- -- ----3,503,501 24-2
15-05-26 104,00--0,16-- -- --------0 --
15-05-26 108,000,600,08-- -- ----0,600,602 4-3
19-06-26 20,0068,3257,78-- -- ----68,3268,321 17-2
19-06-26 22,00--55,79-- -- --------0 --
19-06-26 24,00--53,79-- -- --------0 --
19-06-26 25,0039,5552,79-13,24 -25,1% ----39,5539,552 12-12
19-06-26 26,00--51,80-- -- --------0 --
19-06-26 28,00--49,80-- -- --------0 --
19-06-26 30,0057,2947,80-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7742,81-- -- ----35,7735,771 23-1
19-06-26238,0021,8539,82+5,79 +14,5% ----21,8521,6520 29-9
19-06-26 40,0044,7337,83-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5035,84-- -- ----37,5037,501 9-3
19-06-26 44,00--33,85-- -- --------0 --
19-06-26 45,0026,0032,86-- -- ----26,0026,001 4-2
19-06-26 46,00--31,86-- -- --------0 --
19-06-26 48,0019,8229,88-10,06 -33,7% ----19,8219,821 23-12
19-06-26 50,0023,0027,91-- -- ----23,0023,001 4-2
19-06-26 52,0019,0025,95-- -- ----19,0019,005 29-1
19-06-26 54,0011,0124,01-13,00 -54,1% ----11,0111,014 16-12
19-06-26 55,0018,4023,05-- -- ----18,4018,402 23-3
19-06-26 56,0015,9522,10-- -- ----15,9515,951 6-2
19-06-26 58,0027,4520,22-- -- ----27,4526,552 16-2
19-06-26 60,0014,6518,37-- -- ----14,6514,651 27-3
19-06-26 62,00--16,58-- -- --------0 --
19-06-26 64,00--14,86-- -- --------0 --
19-06-26 65,0016,0014,05-- -- ----16,0016,001 9-3
19-06-26 66,00--13,18-- -- --------0 --
19-06-26 68,00--11,69-- -- --------0 --
19-06-26 70,009,2010,24-- -- ----9,209,201 2-4
19-06-26 72,006,898,94-- -- ----6,896,891 27-3
19-06-26 74,00--7,73-- -- --------0 --
19-06-26 75,0010,457,16+3,29 +45,9% ----10,4510,451 8-4
19-06-26 76,00--6,64-- -- --------0 --
19-06-26 78,006,855,69-- -- ----6,856,851 1-4
19-06-26 80,004,604,80-- -- ----5,654,6030 7-4
19-06-26 82,003,104,08-- -- ----3,103,103 30-3
19-06-26 84,005,303,46+1,84 +53,2% ----5,305,0026 8-4
19-06-265385,004,703,18+1,88 +59,1% ----4,704,701 8-4
19-06-26 86,00--2,93-- -- --------0 --
19-06-26 88,002,952,46-- -- ----2,952,952 1-4
19-06-2612290,003,252,06+1,25 +60,7% --4,003,252,9562 8-4
19-06-26 92,002,701,71+0,99 +57,9% ----2,702,701 8-4
19-06-26 95,001,551,31-- -- ----1,551,551 7-4
19-06-26 100,000,750,79-- -- ----0,750,751 23-3
19-06-26 105,001,800,50-- -- ----1,801,706 4-3
19-06-26 110,000,600,33+0,27 +81,8% ----0,600,601 8-4
19-06-26 120,001,300,12-- -- ----1,301,252 18-2
19-06-26 140,000,440,01-- -- ----0,440,423 18-2
18-09-26 22,00--55,79-- -- --------0 --
18-09-26 24,00--53,79-- -- --------0 --
18-09-26 26,00--51,80-- -- --------0 --
18-09-26228,0035,5049,80+5,80 +11,6% ----35,5035,502 4-12
18-09-26 30,00--47,80-- -- --------0 --
18-09-26 35,00--42,82-- -- --------0 --
18-09-26 40,00--37,84-- -- --------0 --
18-09-26 42,0023,6035,87-12,27 -34,2% ----23,6023,601 17-12
18-09-26 44,0047,4233,90-- -- ----47,4247,4250 23-2
18-09-26 45,00--32,91-- -- --------0 --
18-09-26 46,0015,7031,95-16,25 -50,9% ----15,7015,701 25-11
18-09-26 48,00--30,03-- -- --------0 --
18-09-26 50,00--28,13-- -- --------0 --
18-09-26 52,0013,8326,27-12,44 -47,4% ----13,8313,832 8-12
18-09-26 54,00--24,49-- -- --------0 --
18-09-26 56,0011,9522,78-10,83 -47,5% ----11,9511,951 4-12
18-09-26 58,0026,9321,10-- -- ----26,9326,932 6-3
18-09-26 60,0021,2519,47-- -- ----21,2521,251 13-3
18-09-26 65,0014,9315,84-- -- ----14,9314,933 16-3
18-09-26 70,0016,2312,64+3,59 +28,4% ----16,2316,231 8-4
18-09-26 75,0014,309,92-- -- ----14,3014,305 3-3
18-09-26 80,009,907,75+2,15 +27,7% ----9,909,901 8-4
18-09-26 85,006,505,95-- -- ----6,506,501 1-4
18-09-26 90,004,024,61-- -- ----4,024,021 2-4
18-09-26 95,004,503,59+0,91 +25,3% ----4,504,502 8-4
18-09-26 100,003,852,71+1,14 +42,1% ----3,853,8520 8-4
18-09-26 105,00--2,11-- -- --------0 --
18-09-26 110,003,401,64-- -- ----3,403,407 4-3
18-09-26 120,001,500,99-- -- ----1,501,502 10-3
18-09-26 140,001,450,42-- -- ----1,451,455 26-2
18-12-26 24,00--53,80-- -- --------0 --
18-12-26 25,0059,6552,80-- -- ----59,6559,651 16-2
18-12-26 26,00--51,80-- -- --------0 --
18-12-26 28,0027,5049,80-22,30 -44,8% ----27,5027,503 30-6
18-12-26 30,0041,5547,81-- -- ----41,5541,5510 12-2
18-12-26 35,0035,9242,83-- -- ----35,9335,9250 6-2
18-12-26 40,0047,6737,94-- -- ----47,6747,678 16-2
18-12-26 45,0042,8733,24-- -- ----42,8742,878 16-2
18-12-26 50,0025,3028,85-- -- ----25,3025,305 31-3
18-12-26 52,00--27,19-- -- --------0 --
18-12-26 54,00--25,60-- -- --------0 --
18-12-26 55,0029,1824,83+4,35 +17,5% ----29,1829,181 8-4
18-12-26 56,0021,4024,04-- -- ----21,4021,401 19-3
18-12-26 58,00--22,54-- -- --------0 --
18-12-26 60,0016,7021,10-- -- ----16,7016,701 23-3
18-12-26 65,0018,5017,72-- -- ----18,5018,502 17-3
18-12-26 70,0016,7014,75-- -- ----16,7016,702 1-4
18-12-26 75,0010,9012,16-- -- ----10,9010,901 2-4
18-12-26 80,0012,469,90+2,56 +25,9% ----12,4612,461 8-4
18-12-26 85,0010,658,08+2,57 +31,8% 7,25--10,6510,651 8-4
18-12-26 90,008,466,70+1,76 +26,3% ----8,468,461 8-4
18-12-266295,004,605,51+1,55 +28,1% ----4,604,6010 27-3
18-12-26 100,006,004,56+1,44 +31,6% ----6,005,652 8-4
18-12-26 105,003,503,76-- -- ----3,703,502 2-4
18-12-26 110,002,503,09-- -- ----2,502,502 31-3
18-12-26 120,002,052,09-- -- ----2,052,0510 7-4
18-12-26 140,002,951,04-- -- ----2,952,951 19-2
19-03-27 35,00--42,91-- -- --------0 --
19-03-27 40,00--38,24-- -- --------0 --
19-03-27 45,00--33,93-- -- --------0 --
19-03-27 50,00--29,87-- -- --------0 --
19-03-27 56,00--25,36-- -- --------0 --
19-03-27 58,00--23,96-- -- --------0 --
19-03-27 60,00--22,60-- -- --------0 --
19-03-27 65,00--19,41-- -- --------0 --
19-03-27 70,0014,0016,60-- -- ----14,0014,005 31-3
19-03-27 75,0011,7514,14-- -- ----11,7511,7510 31-3
19-03-27 80,0011,4211,89-- -- ----11,4211,422 23-3
19-03-27 85,008,5710,00-- -- ----8,578,571 2-4
19-03-27 90,00--8,45-- -- --------0 --
19-03-27 95,00--7,21-- -- --------0 --
19-03-27 100,00--6,16-- -- --------0 --
19-03-27 110,00--4,46-- -- --------0 --
19-03-27 120,00--3,24-- -- --------0 --
19-03-27 140,00------ -- ---------- --
18-06-27125,0046,2452,79+5,80 +11,0% ----46,2446,202 11-2
18-06-27 30,0046,0047,80-- -- ----46,0046,002 16-3
18-06-27 35,0056,4942,90-- -- ----56,4956,495 25-2
18-06-27 40,0022,5538,35-15,80 -41,2% ----22,5521,552 6-10
18-06-27 45,0028,5234,13-- -- ----28,5628,523 4-2
18-06-27 50,0042,0030,22-- -- ----42,0042,002 25-2
18-06-27 55,0033,2526,54-- -- ----33,2533,251 4-3
18-06-27 60,0024,3723,20-- -- ----24,3924,3759 18-3
18-06-27 70,0015,5017,43-- -- 10,50--15,5015,5010 30-3
18-06-27 80,0013,1012,92-- -- ----13,5013,102 25-3
18-06-27 90,0011,009,61-- -- --13,1011,0010,452 1-4
18-06-27 100,007,607,22-- -- ----7,607,6016 25-3
18-06-27 110,007,235,41-- -- ----7,237,231 3-3
18-06-27 120,002,904,11-- -- ----2,902,901 11-2
18-06-27 140,00--2,39-- -- --------0 --
18-06-27 150,00--1,87-- -- --------0 --
17-12-27 30,00--47,80-- -- --------0 --
17-12-27 35,0041,9543,03-- -- ----41,9541,951 2-4
17-12-27 40,0025,2538,78-13,53 -34,9% ----25,2525,2510 24-10
17-12-27 45,0023,2534,92-11,67 -33,4% ----23,2523,2510 16-12
17-12-27 50,0030,9031,29-- -- ----30,9030,903 16-3
17-12-27 55,0030,5527,96-- -- ----30,5530,554 1-4
17-12-27 60,0025,5024,88-- -- ----25,5025,502 13-2
17-12-27 70,0018,3519,65-- -- ----18,9018,352 2-4
17-12-27 80,0018,6115,43+3,18 +20,6% ----18,6118,0516 8-4
17-12-27 90,0014,8612,08+2,78 +23,0% ----14,8614,861 8-4
17-12-27 100,0011,909,53-- -- ----11,9011,9010 6-3
17-12-27 110,009,307,58-- -- ----9,309,301 6-3
17-12-27 120,0010,506,08-- -- ----10,5010,501 20-2
17-12-27 140,00--4,04-- -- --------0 --
17-12-27 150,004,003,22-- -- ----4,004,0010 9-3
15-12-28 25,00--52,80-- -- --------0 --
15-12-28 30,0041,4047,81-- -- ----41,4041,401 12-1
15-12-28 40,0047,2538,92-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2035,57-6,37 -17,9% ----29,2029,0010 22-12
15-12-28 50,00--32,51-- -- --------0 --
15-12-28 55,0037,5029,64-- -- ----37,5037,501 18-2
15-12-28 60,00--27,04-- -- --------0 --
15-12-28 70,0020,2522,41-- -- ----20,2520,252 30-3
15-12-28 80,0018,0018,76-- -- ----18,0018,003 31-3
15-12-28 90,0014,5315,79-- -- ----14,5314,533 16-3
15-12-28 100,00--13,17-- -- --------0 --
15-12-28 110,00--11,29-- -- --------0 --
15-12-28 120,0012,639,58-- -- ----12,6312,631 17-2
15-12-28 140,00--7,01-- -- --------0 --
15-12-28 150,008,306,04-- -- ----8,308,305 18-2
21-12-29 25,00--52,78-- -- --------0 --
21-12-29 30,00--47,79-- -- --------0 --
21-12-29 40,00--40,37-- -- --------0 --
21-12-29 45,00--37,21-- -- --------0 --
21-12-29 50,00--34,40-- -- --------0 --
21-12-29 55,0018,9931,74-12,75 -40,2% ----18,9918,9918 27-11
21-12-29 60,00--29,41-- -- --------0 --
21-12-29 70,0030,0025,09+4,91 +19,6% ----30,0023,002 8-4
21-12-29 80,0026,2521,58-- -- ----26,2524,924 16-2
21-12-29 90,00--18,49-- -- --------0 --
21-12-29 100,0019,4716,00-- -- ----19,4719,459 16-2
21-12-29 110,00--13,85-- -- --------0 --
21-12-29 120,00--12,12-- -- --------0 --
21-12-29 150,00--8,08-- -- --------0 --
21-12-29 200,00--4,52-- -- --------0 --
20-12-30 30,0049,6047,89-- -- ----49,6049,601 25-3
20-12-30 40,0052,4941,05-- -- ----52,4952,495 25-2
20-12-30 50,0044,1435,77-- -- ----44,1444,148 17-2
20-12-30 55,00--33,41-- -- --------0 --
20-12-30 60,0040,0031,27-- -- ----40,0040,001 27-2
20-12-30 70,00--27,35-- -- --------0 --
20-12-30 80,0025,5023,90-- -- --29,0025,5025,501 1-4
20-12-30 90,00--21,15-- -- --------0 --
20-12-30 100,0022,9718,63-- -- ----22,9722,971 2-3
20-12-30 110,00--16,62-- -- --------0 --
20-12-30 120,0020,9514,76-- -- ----20,9520,951 25-2
20-12-30 150,00--10,80-- -- --------0 --
20-12-30 200,00--6,76-- -- --------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?