Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 86,5089,00-2,50 -2,8% 88,1084,8053.46917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 726 (385 Calls, 341 Puts)
Totaal open interest bij opening 3.624 (1.659 Calls, 1.965 Puts)
Call / Put ratio 1,13
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 20,0068,3269,05-- -- ----68,3268,321 17-2
19-06-26 22,00--67,05-- -- --------0 --
19-06-26 24,00--65,06-- -- --------0 --
19-06-26 25,0061,1464,06-- -- --------0 30-4
19-06-26 26,00--63,06-- -- --------0 --
19-06-26 28,00--61,07-- -- --------0 --
19-06-26 30,0056,1159,07-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0554,08-- -- ----51,0551,053 30-4
19-06-26 38,0048,0551,09-- -- ----48,0548,052 30-4
19-06-26 40,0045,3149,09-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5047,10-- -- ----46,5046,501 21-4
19-06-26 44,0041,4545,11-- -- ----41,4541,459 30-4
19-06-26 45,0040,4544,11-- -- ----40,4539,2010 30-4
19-06-26 46,00--43,12-- -- 39,4540,95----0 --
19-06-26 48,0019,8241,13-21,31 -51,8% ----19,8219,821 23-12
19-06-26 50,0035,3039,14-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0037,17-- -- ----19,0019,005 29-1
19-06-26 54,0011,0135,19-2,44 -6,9% ----11,0111,014 16-12
19-06-26 55,0030,9734,21-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9533,23-- -- ----15,9515,951 6-2
19-06-26 58,0027,9231,31-- -- ----27,9227,9225 30-4
19-06-26 60,0025,9529,35-2,50 -8,5% ----25,9525,8980 30-4
19-06-26 62,0023,9527,38-- -- 23,7525,2523,9523,9525 30-4
19-06-26 64,00--25,44-- -- --------0 --
19-06-26 65,0019,2024,50-- -- ----19,2019,201 30-4
19-06-26 66,0019,0023,51-- -- 20,0021,2020,1019,0013 4-5
19-06-26 68,00--21,62-- -- --------0 --
19-06-26 70,0019,4519,70-- -- 16,3517,45----0 21-4
19-06-26 72,0016,0017,82-- -- ----16,0016,001 20-4
19-06-26 74,00--16,01-2,30 -14,4% 12,9013,80----0 --
19-06-26 75,0014,0015,11-- -- ----14,0014,003 10-4
19-06-26 76,00--14,22-- -- 11,2512,00----0 --
19-06-26 78,0017,0012,50-- -- ----17,0017,002 8-5
19-06-26 80,0012,0010,85-- -- 8,208,7512,0012,002 6-5
19-06-26 82,008,409,29-- -- ----8,408,405 22-4
19-06-26 84,006,107,87-1,77 -22,5% 5,606,056,106,101 15-5
19-06-265685,004,807,18-1,61 -22,4% 5,055,505,054,8010 15-5
19-06-26 86,007,016,55-- -- 4,504,957,017,011 13-5
19-06-26 88,003,505,36-1,86 -34,7% 3,554,003,753,5012 15-5
19-06-2631690,005,804,34-1,16 -26,7% 2,753,20----1 15-5
19-06-26 92,003,933,48-- -- ----3,933,934 13-5
19-06-26 94,002,302,73-0,43 -15,8% ----2,302,302 15-5
19-06-26 95,001,402,44-1,04 -42,6% 1,351,701,401,401 15-5
19-06-26 96,001,352,14-0,79 -36,9% ----1,351,352 15-5
19-06-26698,000,951,65-0,53 -32,1% 0,801,200,950,902 15-5
19-06-26 100,000,751,25-0,50 -40,0% ----0,750,752 15-5
19-06-26 105,000,800,61-- -- ----0,800,801 5-5
19-06-26 108,000,400,38-- -- 0,060,350,400,403 13-5
19-06-26 110,000,550,26-- -- ----0,550,551 15-4
19-06-26 120,000,100,04-- -- ----0,100,105 13-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--44,25-2,48 -5,6% --------0 --
17-07-26 50,00--39,34-- -- --------0 --
17-07-26 55,00--34,47-- -- 30,8532,35----0 --
17-07-26 58,00--31,56-- -- --------0 --
17-07-26 60,00--29,64-- -- --------0 --
17-07-26 64,00--25,84-- -- --------0 --
17-07-26 68,00--22,08-- -- 18,7020,00----0 --
17-07-26 72,00--18,47-- -- --------0 --
17-07-26 74,00--16,73-- -- --------0 --
17-07-26376,0010,2515,07-2,12 -14,1% 12,1512,9510,5010,253 28-4
17-07-26 78,00--13,45-- -- --------0 --
17-07-26 80,008,0011,91-- -- 9,309,958,008,001 28-4
17-07-26 82,00--10,47-- -- --------0 --
17-07-26 84,0010,029,11-- -- 6,907,3510,0210,025 12-5
17-07-26 86,005,907,84-1,94 -24,7% ----5,905,901 15-5
17-07-26 88,007,476,71-- -- 4,855,307,477,475 12-5
17-07-26 90,006,325,69-- -- 4,054,506,326,321 13-5
17-07-26 92,005,554,77-- -- ----5,555,552 13-5
17-07-26 94,005,814,03-- -- ----5,815,811 8-5
17-07-26 96,002,403,33-0,93 -27,9% 2,152,602,402,401 15-5
17-07-26 98,004,002,79-- -- ----4,004,00250 8-5
17-07-26 100,003,152,30-- -- ----3,153,152 11-5
17-07-26 104,00--1,53-- -- --------0 --
17-07-26 108,001,200,99-- -- ----1,201,201 21-4
18-09-26 22,00--67,22-- -- 63,5065,00----0 --
18-09-26 24,00--65,24-- -- --------0 --
18-09-26 26,00--63,27-- -- 59,5561,05----0 --
18-09-26 28,0035,5061,31-25,81 -42,1% ----35,5035,502 4-12
18-09-26 30,00--59,35-- -- --------0 --
18-09-26 35,00--54,45-- -- --------0 --
18-09-26 40,00--49,58-- -- --------0 --
18-09-26 42,0046,5047,62-- -- ----46,5046,501 16-4
18-09-26 44,0041,4745,69-- -- ----41,4741,47160 30-4
18-09-26 45,00--44,72-- -- --------0 --
18-09-26 46,0015,7043,78-28,08 -64,1% ----15,7015,701 25-11
18-09-26 48,00--41,86-- -- --------0 --
18-09-26 50,00--39,93-- -- --------0 --
18-09-26 52,0013,8338,03-2,48 -6,5% 34,3535,8513,8313,832 8-12
18-09-26 54,00--36,12-- -- --------0 --
18-09-26 56,0011,9534,23-22,28 -65,1% 30,6032,1011,9511,951 4-12
18-09-26 58,0028,1232,37-- -- ----28,2626,268 30-4
18-09-26 60,0021,2530,54-- -- ----21,2521,251 13-3
18-09-26 65,0021,6926,04-- -- ----21,8120,408 30-4
18-09-26 70,0019,4521,81-- -- 18,6519,6519,4519,451 24-4
18-09-26 75,0013,1917,87-- -- ----13,1913,191 28-4
18-09-26 80,0012,4114,29-- -- ----12,4112,413 27-4
18-09-26 85,0011,9511,13-- -- ----11,9511,951 13-5
18-09-26 90,008,808,49-- -- ----8,808,801 13-5
18-09-26 95,006,716,46-- -- 4,905,356,716,711 12-5
18-09-26 100,006,354,74-- -- ----6,356,351 8-5
18-09-26 105,004,103,49-- -- ----4,104,102 8-5
18-09-269110,003,152,55-0,48 -18,8% ----3,153,102 6-5
18-09-26 120,001,801,34-- -- ----1,801,752 6-5
18-09-26 140,000,600,42-- -- ----0,600,601 7-5
18-12-26 24,0061,9765,46-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1064,48-- -- ----60,1060,105 30-4
18-12-26 26,00--63,51-- -- --------0 --
18-12-26 28,0057,9461,56-- -- ----57,9457,946 30-4
18-12-26 30,0041,5559,62-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6554,79-- -- ----51,6551,651 4-5
18-12-26 40,0045,4550,07-- -- 46,3547,8545,4743,80239 30-4
18-12-26 45,0040,4545,35-2,49 -5,5% ----40,4740,45100 30-4
18-12-26 50,0036,7540,73-3,98 -9,8% 37,0538,4536,7536,7520 15-5
18-12-26 52,00--38,89-- -- --------0 --
18-12-26 54,00--37,12-- -- 33,4534,95----0 --
18-12-26 55,0029,1836,21-- -- ----29,1829,181 8-4
18-12-26 56,0021,4035,33-- -- ----21,4021,401 19-3
18-12-26558,0027,2633,56-2,39 -7,1% ----27,2627,265 30-4
18-12-26 60,0032,4031,84-- -- ----32,4032,4040 6-5
18-12-26 65,0021,9027,64-- -- ----21,9021,905 30-4
18-12-2613170,0025,8023,72-2,13 -9,0% ----25,8025,801 7-5
18-12-26 75,0020,0020,09-- -- 17,0518,1520,0020,001 14-5
18-12-26 80,0014,8016,81-2,01 -12,0% ----14,9014,6560 15-5
18-12-26 85,0015,8013,91-- -- 11,5012,2515,8015,801 7-5
18-12-26 90,009,7511,34-1,59 -14,0% --14,0010,009,753 15-5
18-12-26 95,0011,059,15-- -- 6,00--11,0511,051 8-5
18-12-26 100,007,617,38-- -- ----7,617,611 12-5
18-12-26 105,006,435,96-- -- ----6,436,431 6-5
18-12-26 110,004,004,79-0,79 -16,5% ----4,004,001 15-5
18-12-26 120,003,133,03-- -- ----3,133,0485 14-5
18-12-26 140,002,951,29-- -- ----2,952,951 19-2
19-03-27 35,00--55,29-- -- --------0 --
19-03-27 40,0050,2050,61-- -- ----50,2050,201 6-5
19-03-27 45,0043,5046,05-- -- 42,3543,7543,5043,501 16-4
19-03-27 50,00--41,57-- -- --------0 --
19-03-27 56,00--36,40-- -- 32,8034,30----0 --
19-03-27 58,00--34,72-2,32 -6,7% --------0 --
19-03-27 60,00--33,09-2,28 -6,9% 29,5531,05----0 --
19-03-27 65,00--29,15-- -- --------0 --
19-03-27 70,0014,0025,48-- -- ----14,0014,005 31-3
19-03-271475,0020,0022,08-1,97 -8,9% ----20,0020,002 20-4
19-03-27 80,0017,3218,95-- -- 16,1517,2517,3217,321 24-4
19-03-27 85,008,5716,13-- -- 13,6514,608,578,571 2-4
19-03-27 90,0016,1513,63-- -- ----16,1516,151 8-5
19-03-27 95,0013,9511,45-- -- ----13,9513,951 8-5
19-03-27 100,007,659,68-- -- ----7,657,652 28-4
19-03-27 105,00--8,08-- -- 6,707,15----0 --
19-03-27 110,00--6,76-- -- 5,556,00----0 --
19-03-27 120,00--4,77-- -- --------0 --
19-03-27 140,00--2,31-- -- --------0 --
18-06-27 25,0046,2464,78-- -- ----46,2446,202 11-2
18-06-27 30,0046,0060,05-- -- 56,3058,0546,0046,002 16-3
18-06-27 35,0056,4955,35-- -- ----56,4956,495 25-2
18-06-27 40,0022,5550,76-28,21 -55,6% ----22,5521,552 6-10
18-06-27 45,0043,0046,22-- -- ----43,0043,001 20-4
18-06-27 50,0042,0041,85-- -- ----42,0042,002 25-2
18-06-27 55,0033,2537,64-- -- ----33,2533,251 4-3
18-06-27 60,0031,6233,57-- -- ----31,6231,463 20-4
18-06-27 70,0029,2026,31-- -- --27,9030,0029,203 8-5
18-06-27 80,0017,5620,08-2,52 -12,5% ----17,6017,5650 15-5
18-06-27 90,0015,3615,01-- -- ----15,4015,364 6-5
18-06-2750100,0012,2011,20-1,14 -10,2% ----12,2012,201 6-5
18-06-27 110,007,128,31-1,19 -14,3% ----7,207,1250 15-5
18-06-27 120,002,906,20-- -- ----2,902,901 11-2
18-06-27 140,00--3,35-- -- 2,553,10----0 --
18-06-27 150,002,252,53-- -- ----2,252,2021 9-4
17-12-27 30,00--60,03-- -- --------0 --
17-12-27 35,0041,9555,45-- -- ----41,9541,951 2-4
17-12-27 40,0025,2550,96-25,71 -50,5% ----25,2525,2510 24-10
17-12-27 45,0023,2546,64-23,39 -50,2% ----23,2523,2510 16-12
17-12-27 50,0043,7542,54-- -- ----43,7543,751 8-5
17-12-27 55,0039,3038,61-- -- ----39,3039,304 6-5
17-12-27 60,0025,5034,94-- -- ----25,5025,502 13-2
17-12-27 70,0029,8528,33-- -- ----29,8529,852 7-5
17-12-27 80,0021,3022,79-1,49 -6,5% ----21,3021,301 15-5
17-12-27 90,0016,7018,07-1,37 -7,6% ----16,7016,701 15-5
17-12-27 100,0013,4014,42-- -- ----13,4013,401 21-4
17-12-27 110,0011,5011,25-- -- ----11,5011,501 14-5
17-12-27 120,0010,509,14-- -- ----10,5010,501 20-2
17-12-27 140,00--5,69-- -- --------0 --
17-12-27 150,004,004,65-- -- ----4,004,0010 9-3
15-12-28 25,00--64,73-- -- --------0 --
15-12-28 30,0041,4060,11-- -- ----41,4041,401 12-1
15-12-28 40,0047,2551,59-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2047,55-18,35 -38,6% ----29,2029,0010 22-12
15-12-28 50,00--43,85-- -- --------0 --
15-12-28355,0037,5040,39-2,08 -5,1% ----37,5037,501 18-2
15-12-28 60,00--37,16-- -- --------0 --
15-12-28 70,0029,0031,37-- -- ----29,0029,001 23-4
15-12-28 80,0024,9026,43-1,53 -5,8% ----24,9024,905 15-5
15-12-28 90,0014,5322,42-- -- ----14,5314,533 16-3
15-12-28 100,00--19,04-- -- --------0 --
15-12-28 110,00--16,07-- -- --------0 --
15-12-28 120,0012,6313,67-- -- ----12,6312,631 17-2
15-12-28 140,00--9,98-- -- --------0 --
15-12-28 150,008,008,59-0,59 -6,9% ----8,008,001 15-5
21-12-29 25,00--64,82-- -- --------0 --
21-12-29 30,00--60,31-- -- --------0 --
21-12-29 40,00--52,54-- -- --------0 --
21-12-29 45,00--49,17-- -- --------0 --
21-12-29 50,00--45,48-- -- --------0 --
21-12-29 55,0018,9942,46-23,47 -55,3% ----18,9918,9918 27-11
21-12-29 60,00--39,64-1,93 -4,9% --------0 --
21-12-29 70,0030,0034,57-- -- ----30,0023,002 8-4
21-12-29 80,0031,6530,11-- -- ----31,6531,651 7-5
21-12-29 90,00--26,26-- -- --------0 --
21-12-29 100,0019,4723,00-- -- ----19,4719,459 16-2
21-12-29 110,00--20,16-- -- --------0 --
21-12-29 120,00--17,77-- -- --------0 --
21-12-29 150,00--12,18-- -- --------0 --
21-12-29 200,00--7,41-- -- --------0 --
20-12-30 30,0049,6060,33-- -- ----49,6049,601 25-3
20-12-30 40,0049,1552,86-- -- ----49,1549,151 4-5
20-12-30 50,0044,1446,81-- -- ----44,1444,148 17-2
20-12-30 55,00--44,12-- -- --------0 --
20-12-30 60,0040,0041,57-- -- ----40,0040,001 27-2
20-12-30 70,00--36,92-- -- --------0 --
20-12-30 80,0034,3032,72-- -- ----34,3034,302 7-5
20-12-30 90,00--29,68-- -- --------0 --
20-12-30 100,0022,9726,37-- -- ----22,9722,971 2-3
20-12-30 110,00--23,34-- -- --------0 --
20-12-30 120,0016,3020,95-- -- ----16,3016,302 4-5
20-12-30 150,00--15,35-- -- --------0 --
20-12-30 200,00--10,37-- -- --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?