Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 87,2089,00-1,80 -2,0% 88,1086,907.66510:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 291 (248 Calls, 43 Puts)
Totaal open interest bij opening 1.760 (218 Calls, 1.542 Puts)
Call / Put ratio 5,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--49,91-- -- --------0 --
15-05-26 45,00--44,91-- -- --------0 --
15-05-26 50,0036,0539,91-0,91 -2,3% ----36,0536,052 30-4
15-05-26 52,00--37,91-- -- --------0 --
15-05-26 54,00--35,91-- -- --------0 --
15-05-26 55,00--34,91-- -- --------0 --
15-05-26 56,00--33,91-- -- --------0 --
15-05-26 58,00--31,91-- -- --------0 --
15-05-26 60,00--29,91-- -- --------0 --
15-05-26 62,00--27,91-- -- --------0 --
15-05-26 64,0021,1425,91-- -- ----21,1420,122 30-4
15-05-26 66,00--23,91-- -- --------0 --
15-05-26 68,00--21,91-- -- --------0 --
15-05-26 70,00--19,91-- -- --------0 --
15-05-26 72,0012,4017,91-- -- ----12,7512,404 28-4
15-05-26 74,0010,7515,91-- -- ----10,7510,751 28-4
15-05-26 76,0010,1013,91-0,91 -6,5% ----10,199,8418 30-4
15-05-26 78,007,5511,91-- -- ----7,557,555 30-4
15-05-26 79,00--10,91-- -- --------0 --
15-05-26 80,0011,279,91-- -- ----11,2711,271 12-5
15-05-26 81,00--8,92-- -- --------0 --
15-05-26 82,0010,157,92-- -- ----10,159,5020 7-5
15-05-26 83,008,206,94-- -- ----8,208,2010 11-5
15-05-26 84,005,805,98-0,18 -3,0% ----5,805,803 14-5
15-05-26 85,003,505,04-- -- ----3,503,501 5-5
15-05-26 86,004,284,15-- -- ----5,004,287 13-5
15-05-26 87,00--3,31-- -- --------0 --
15-05-26 88,002,002,47-0,47 -19,0% ----2,002,0010 11:49
15-05-26 89,00--1,75-- -- --------0 --
15-05-26 90,000,501,19-0,69 -58,0% ----0,750,502 17:18
15-05-26 91,000,480,80-0,32 -40,0% ----0,480,483 13:04
15-05-26 92,000,400,51-0,11 -21,6% ----0,400,401 14-5
15-05-26 93,001,000,29-- -- ----1,651,004 8-5
15-05-26 94,000,050,16-- -- ----0,050,051 13-5
15-05-26 95,000,050,07-0,02 -28,6% ----0,070,0530 15:32
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 20,0068,3269,95-0,90 -1,3% ----68,3268,321 17-2
19-06-26 22,00--67,95-- -- --------0 --
19-06-26 24,00--65,96-- -- --------0 --
19-06-26 25,0061,1464,96-0,90 -1,4% --------0 30-4
19-06-26 26,00--63,96-- -- --------0 --
19-06-26 28,00--61,97-- -- --------0 --
19-06-26 30,0056,1159,97-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0554,98-- -- ----51,0551,053 30-4
19-06-26 38,0048,0551,99-- -- ----48,0548,052 30-4
19-06-26640,0045,3150,00-0,91 -1,8% ----45,3145,31100 30-4
19-06-26 42,0046,5048,00-- -- ----46,5046,501 21-4
19-06-26 44,0041,4546,01-- -- ----41,4541,459 30-4
19-06-26 45,0040,4545,02-- -- ----40,4539,2010 30-4
19-06-26 46,00--44,02-- -- --------0 --
19-06-26 48,0019,8242,03-22,21 -52,8% ----19,8219,821 23-12
19-06-26 50,0035,3040,05-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0038,07-- -- ----19,0019,005 29-1
19-06-26 54,0011,0136,10-25,09 -69,5% ----11,0111,014 16-12
19-06-26555,0030,9735,12-0,91 -2,6% ----30,9730,9730 30-4
19-06-26 56,0015,9534,14-- -- ----15,9515,951 6-2
19-06-26 58,0027,9232,22-- -- ----27,9227,9225 30-4
19-06-26 60,0025,9530,26-- -- ----25,9525,8980 30-4
19-06-26 62,0023,9528,30-- -- ----23,9523,9525 30-4
19-06-26 64,00--26,34-- -- --------0 --
19-06-26 65,0019,2025,39-- -- ----19,2019,201 30-4
19-06-261366,0019,0024,43-0,92 -3,8% ----20,1019,0013 4-5
19-06-26 68,00--22,49-- -- --------0 --
19-06-26 70,0019,4520,61-- -- --------0 21-4
19-06-26 72,0016,0018,73-- -- ----16,0016,001 20-4
19-06-26 74,00--16,88-- -- --------0 --
19-06-26 75,0014,0016,00-- -- ----14,0014,003 10-4
19-06-26 76,00--15,10-- -- --------0 --
19-06-26 78,0017,0013,36-- -- ----17,0017,002 8-5
19-06-26 80,0012,0011,65-- -- ----12,0012,002 6-5
19-06-26 82,008,4010,09-- -- ----8,408,405 22-4
19-06-26 84,008,158,62-0,47 -5,5% ----8,158,153 14-5
19-06-26 85,009,307,90-- -- ----9,309,3020 7-5
19-06-26 86,007,017,25-- -- ----7,017,011 13-5
19-06-26 88,005,255,96-0,71 -11,9% ----5,255,255 16:22
19-06-26 90,005,804,92-- -- ----5,805,805 12-5
19-06-26 92,003,933,97-- -- ----3,933,934 13-5
19-06-26 94,003,053,15-0,10 -3,2% ----3,053,058 17:04
19-06-26 95,004,752,80-- -- ----4,754,752 8-5
19-06-26 96,002,902,48-- -- ----2,902,901 11-5
19-06-26 98,002,001,93-- -- ----2,002,003 13-5
19-06-26 100,001,601,49-- -- ----1,601,601 13-5
19-06-26 105,000,800,72-- -- ----0,800,801 5-5
19-06-26 108,000,400,45-- -- ----0,400,403 13-5
19-06-26 110,000,550,32-- -- ----0,550,551 15-4
19-06-26 120,000,100,06-- -- ----0,100,105 13-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--45,12-- -- --------0 --
17-07-26 50,00--40,20-- -- --------0 --
17-07-26 55,00--35,36-- -- --------0 --
17-07-26 58,00--32,46-- -- --------0 --
17-07-26 60,00--30,53-- -- --------0 --
17-07-26 64,00--26,73-- -- --------0 --
17-07-26 68,00--22,98-- -- --------0 --
17-07-26 72,00--19,34-- -- --------0 --
17-07-26 74,00--17,59-- -- --------0 --
17-07-26 76,0010,2515,89-- -- ----10,5010,253 28-4
17-07-26 78,00--14,25-- -- --------0 --
17-07-26 80,008,0012,69-- -- ----8,008,001 28-4
17-07-26 82,00--11,22-- -- --------0 --
17-07-26 84,0010,029,81-- -- ----10,0210,025 12-5
17-07-26 86,008,308,52-0,22 -2,6% ----8,308,301 15:17
17-07-26 88,007,477,35-- -- ----7,477,475 12-5
17-07-26 90,006,326,26-- -- ----6,326,321 13-5
17-07-26 92,005,555,27-- -- ----5,555,552 13-5
17-07-26 94,005,814,45-- -- ----5,815,811 8-5
17-07-26 96,004,203,75-- -- ----4,204,202 8-5
17-07-26 98,004,003,14-- -- ----4,004,00250 8-5
17-07-26 100,003,152,59-- -- ----3,153,152 11-5
17-07-26 104,00--1,75-- -- --------0 --
17-07-26 108,001,201,16-- -- ----1,201,201 21-4
18-09-26 22,00--68,10-- -- --------0 --
18-09-26 24,00--66,12-- -- --------0 --
18-09-26 26,00--64,14-- -- --------0 --
18-09-26 28,0035,5062,16-26,66 -42,9% ----35,5035,502 4-12
18-09-26 30,00--60,19-- -- --------0 --
18-09-26 35,00--55,28-- -- --------0 --
18-09-26 40,00--50,47-- -- --------0 --
18-09-26 42,0046,5048,52-- -- ----46,5046,501 16-4
18-09-26 44,0041,4746,58-- -- ----41,4741,47160 30-4
18-09-26 45,00--45,62-- -- --------0 --
18-09-26 46,0015,7044,68-28,98 -64,9% ----15,7015,701 25-11
18-09-26 48,00--42,74-- -- --------0 --
18-09-26 50,00--40,82-- -- --------0 --
18-09-26 52,0013,8338,92-25,09 -64,5% ----13,8313,832 8-12
18-09-26 54,00--37,00-- -- --------0 --
18-09-26 56,0011,9535,12-0,89 -2,5% ----11,9511,951 4-12
18-09-26 58,0028,1233,26-- -- ----28,2626,268 30-4
18-09-26 60,0021,2531,42-- -- ----21,2521,251 13-3
18-09-26 65,0021,6926,91-- -- ----21,8120,408 30-4
18-09-26 70,0019,4522,65-- -- ----19,4519,451 24-4
18-09-26 75,0013,1918,65-- -- ----13,1913,191 28-4
18-09-26 80,0012,4115,02-- -- ----12,4112,413 27-4
18-09-26 85,0011,9511,75-- -- ----11,9511,951 13-5
18-09-26 90,008,809,04-- -- ----8,808,801 13-5
18-09-26 95,006,716,91-- -- ----6,716,711 12-5
18-09-26 100,006,355,11-- -- ----6,356,351 8-5
18-09-26 105,004,103,79-- -- ----4,104,102 8-5
18-09-26 110,003,152,77-- -- ----3,153,102 6-5
18-09-26 120,001,801,50-- -- ----1,801,752 6-5
18-09-26 140,000,600,45-- -- ----0,600,601 7-5
18-12-26 24,0061,9766,31-- -- ----61,9761,1311 30-4
18-12-26125,0060,1065,33-0,85 -1,3% ----60,1060,105 30-4
18-12-26 26,00--64,35-- -- --------0 --
18-12-26 28,0057,9462,40-- -- ----57,9457,946 30-4
18-12-26 30,0041,5560,46-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6555,62-- -- ----51,6551,651 4-5
18-12-26 40,0045,4550,97-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4546,25-- -- ----40,4740,45100 30-4
18-12-26 50,0040,4041,52-1,12 -2,7% ----40,4040,4010 16:58
18-12-26 52,00--39,80-- -- --------0 --
18-12-26 54,00--37,98-- -- --------0 --
18-12-26 55,0029,1837,07-- -- ----29,1829,181 8-4
18-12-26 56,0021,4036,19-- -- ----21,4021,401 19-3
18-12-26 58,0027,2634,42-- -- ----27,2627,265 30-4
18-12-26 60,0032,4032,69-- -- ----32,4032,4040 6-5
18-12-26 65,0021,9028,49-- -- ----21,9021,905 30-4
18-12-26 70,0025,8024,55-- -- ----25,8025,801 7-5
18-12-26 75,0020,0020,85-0,85 -4,1% ----20,0020,001 16:20
18-12-26 80,0016,7317,50-0,77 -4,4% ----16,7316,6485 17:20
18-12-26 85,0015,8014,53-- -- ----15,8015,801 7-5
18-12-26 90,0011,6011,93-- -- --14,0011,6011,602 12-5
18-12-26 95,0011,059,60-- -- 6,00--11,0511,051 8-5
18-12-26 100,007,617,78-- -- ----7,617,611 12-5
18-12-26 105,006,436,29-- -- ----6,436,431 6-5
18-12-26 110,003,755,09-- -- ----3,753,702 30-4
18-12-26 120,003,133,28-0,15 -4,6% ----3,133,0485 17:20
18-12-26 140,002,951,37-- -- ----2,952,951 19-2
19-03-27 35,00--56,19-- -- --------0 --
19-03-27 40,0050,2051,51-- -- ----50,2050,201 6-5
19-03-27 45,0043,5046,95-- -- ----43,5043,501 16-4
19-03-27 50,00--42,45-- -- --------0 --
19-03-27 56,00--37,25-- -- --------0 --
19-03-27 58,00--35,57-- -- --------0 --
19-03-27 60,00--33,92-- -- --------0 --
19-03-27 65,00--29,96-- -- --------0 --
19-03-27 70,0014,0026,23-- -- ----14,0014,005 31-3
19-03-27 75,0020,0022,82-- -- ----20,0020,002 20-4
19-03-27 80,0017,3219,65-- -- ----17,3217,321 24-4
19-03-27 85,008,5716,80-- -- ----8,578,571 2-4
19-03-27 90,0016,1514,24-- -- ----16,1516,151 8-5
19-03-27 95,0013,9512,07-- -- ----13,9513,951 8-5
19-03-27 100,007,6510,06-- -- ----7,657,652 28-4
19-03-27 105,00--8,46-- -- --------0 --
19-03-27 110,00--7,09-- -- --------0 --
19-03-27 120,00--5,03-- -- --------0 --
19-03-27 140,00--2,45-- -- --------0 --
18-06-27 25,0046,2465,69-- -- ----46,2446,202 11-2
18-06-27 30,0046,0060,96-- -- ----46,0046,002 16-3
18-06-27 35,0056,4956,25-- -- ----56,4956,495 25-2
18-06-27 40,0022,5551,66-29,11 -56,3% ----22,5521,552 6-10
18-06-27 45,0043,0047,11-- -- ----43,0043,001 20-4
18-06-27 50,0042,0042,75-- -- ----42,0042,002 25-2
18-06-27 55,0033,2538,51-- -- ----33,2533,251 4-3
18-06-27 60,0031,6234,42-- -- ----31,6231,463 20-4
18-06-27 70,0029,2027,06-- -- --27,9030,0029,203 8-5
18-06-27 80,0015,6420,77-- -- ----15,6415,641 28-4
18-06-27 90,0015,3615,63-- -- ----15,4015,364 6-5
18-06-27 100,0012,2011,70-- -- ----12,2012,201 6-5
18-06-27 110,007,238,56-- -- ----7,237,231 3-3
18-06-27 120,002,906,47-- -- ----2,902,901 11-2
18-06-27 140,00--3,57-- -- --------0 --
18-06-27 150,002,252,68-- -- ----2,252,2021 9-4
17-12-27 30,00--60,97-- -- --------0 --
17-12-27 35,0041,9556,33-- -- ----41,9541,951 2-4
17-12-27 40,0025,2551,83-26,58 -51,3% ----25,2525,2510 24-10
17-12-27 45,0023,2547,50-24,25 -51,1% ----23,2523,2510 16-12
17-12-27 50,0043,7543,39-- -- ----43,7543,751 8-5
17-12-27 55,0039,3039,49-- -- ----39,3039,304 6-5
17-12-27 60,0025,5035,79-- -- ----25,5025,502 13-2
17-12-27 70,0029,8529,10-- -- ----29,8529,852 7-5
17-12-27 80,0020,8023,44-- -- ----21,3020,8010 15-4
17-12-27 90,0020,0018,69-- -- ----20,0020,001 12-5
17-12-27 100,0013,4014,68-- -- ----13,4013,401 21-4
17-12-27 110,0011,5011,82-0,32 -2,7% ----11,5011,501 15:54
17-12-27 120,0010,509,25-- -- ----10,5010,501 20-2
17-12-27 140,00--5,93-- -- --------0 --
17-12-27 150,004,004,82-- -- ----4,004,0010 9-3
15-12-28 25,00--65,63-- -- --------0 --
15-12-28 30,0041,4061,01-- -- ----41,4041,401 12-1
15-12-28 40,0047,2552,46-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2048,41-19,21 -39,7% ----29,2029,0010 22-12
15-12-28 50,00--44,69-- -- --------0 --
15-12-28 55,0037,5041,21-- -- ----37,5037,501 18-2
15-12-28 60,00--37,94-- -- --------0 --
15-12-28 70,0029,0032,09-- -- ----29,0029,001 23-4
15-12-28 80,0018,0027,07-- -- ----18,0018,003 31-3
15-12-28 90,0014,5323,03-- -- ----14,5314,533 16-3
15-12-28 100,00--19,62-- -- --------0 --
15-12-28 110,00--16,60-- -- --------0 --
15-12-28 120,0012,6314,12-- -- ----12,6312,631 17-2
15-12-28 140,00--10,33-- -- --------0 --
15-12-28 150,009,008,91-- -- ----9,009,001 7-5
21-12-29 25,00--65,70-- -- --------0 --
21-12-29 30,00--61,21-- -- --------0 --
21-12-29 40,00--53,41-- -- --------0 --
21-12-29 45,00--49,58-- -- --------0 --
21-12-29 50,00--46,31-- -- --------0 --
21-12-29 55,0018,9943,20-24,21 -56,0% ----18,9918,9918 27-11
21-12-29 60,00--40,43-- -- --------0 --
21-12-29 70,0030,0035,25-- -- ----30,0023,002 8-4
21-12-29 80,0031,6530,75-- -- ----31,6531,651 7-5
21-12-29 90,00--26,91-- -- --------0 --
21-12-29 100,0019,4723,55-- -- ----19,4719,459 16-2
21-12-29 110,00--20,73-- -- --------0 --
21-12-29 120,00--18,27-- -- --------0 --
21-12-29 150,00--12,56-- -- --------0 --
21-12-29 200,00--7,67-- -- --------0 --
20-12-30 30,0049,6061,23-- -- ----49,6049,601 25-3
20-12-30 40,0049,1553,75-- -- ----49,1549,151 4-5
20-12-30 50,0044,1447,67-- -- ----44,1444,148 17-2
20-12-30 55,00--44,95-- -- --------0 --
20-12-30 60,0040,0042,40-- -- ----40,0040,001 27-2
20-12-30 70,00--37,69-- -- --------0 --
20-12-30 80,0034,3033,42-- -- ----34,3034,302 7-5
20-12-30 90,00--30,36-- -- --------0 --
20-12-30 100,0022,9726,98-- -- ----22,9722,971 2-3
20-12-30 110,00--23,92-- -- --------0 --
20-12-30 120,0016,3021,38-- -- ----16,3016,302 4-5
20-12-30 150,00--15,79-- -- --------0 --
20-12-30 200,00--10,73-- -- --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?