Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 88,3586,30+2,05 +2,4% 88,3586,1559.92517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 170 (79 Calls, 91 Puts)
Totaal open interest bij opening 1.277 (729 Calls, 548 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--57,61-- -- --------0 --
17-04-26 35,00--52,62-- -- --------0 --
17-04-26 40,00--47,62-- -- --------0 --
17-04-26 45,00--42,62-- -- --------0 --
17-04-26 46,00--41,62-- -- --------0 --
17-04-26 48,00--39,62-- -- --------0 --
17-04-26 50,0025,2537,62-- -- ----25,2525,251 20-3
17-04-26 52,00--35,62-- -- --------0 --
17-04-26 54,00--33,62-- -- --------0 --
17-04-26 56,00--31,63-- -- --------0 --
17-04-26 58,00--29,63-- -- --------0 --
17-04-26 59,00--28,63-- -- --------0 --
17-04-26 60,00--27,63-- -- --------0 --
17-04-26 62,00--25,63-- -- --------0 --
17-04-26 64,00--23,63-- -- --------0 --
17-04-26 66,0025,7721,63-- -- ----25,7725,772 20-2
17-04-26 68,008,6519,63-- -- ----8,658,651 20-3
17-04-262170,008,3017,63-1,31 -7,4% ----8,608,303 2-4
17-04-26 71,00--16,63-- -- --------0 --
17-04-26 72,005,5015,64-- -- ----5,505,501 2-4
17-04-26 73,00--14,64-- -- --------0 --
17-04-26 74,009,5013,65-- -- ----9,509,5010 9-4
17-04-26 75,00--12,66-- -- --------0 --
17-04-26 76,0011,1911,68-- -- ----11,1911,191 10-4
17-04-26 77,00--10,71-- -- --------0 --
17-04-26 78,008,559,77-1,22 -12,5% ----8,558,551 13-4
17-04-26 79,00--8,81-- -- --------0 --
17-04-26 80,006,057,93-1,88 -23,7% ----6,056,051 13-4
17-04-26 81,006,206,97-- -- ----6,206,203 10-4
17-04-26 82,004,906,08-1,18 -19,4% 1,90--4,904,902 13-4
17-04-26 83,00--5,24-- -- --------0 --
17-04-26 84,004,764,42-- -- ----4,804,757 10-4
17-04-26 85,00--3,68-- -- --------0 --
17-04-26 86,003,202,95-- -- ----3,201,95261 10-4
17-04-26 87,001,942,35-- -- 1,25--1,941,944 10-4
17-04-26 88,000,651,84-- -- 0,03--0,650,651 8-4
17-04-26 89,00--1,47-- -- --------0 --
17-04-26 90,000,491,06-0,57 -53,8% ----0,490,493 13-4
17-04-26 91,00--0,79-- -- --------0 --
17-04-26 92,000,330,57-- -- ----0,330,335 10-4
17-04-26 94,005,200,28-- -- ----5,205,203 19-2
17-04-26 96,000,550,12-- -- ----0,550,551 12-3
17-04-26 98,000,050,05-- -- ----0,050,051 20-3
17-04-2654100,000,050,02-- -- --0,100,050,053 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--47,66-- -- --------0 --
15-05-26 45,00--42,67-- -- --------0 --
15-05-26 50,00--37,69-- -- --------0 --
15-05-26 52,00--35,69-- -- --------0 --
15-05-26 54,00--33,70-- -- --------0 --
15-05-26 55,00--32,70-- -- --------0 --
15-05-26 56,00--31,71-- -- --------0 --
15-05-26 58,00--29,73-- -- --------0 --
15-05-26 60,00--27,75-- -- --------0 --
15-05-26 62,00--25,77-- -- --------0 --
15-05-26 64,0011,0523,80-- -- ----11,0511,051 30-3
15-05-26 66,00--21,85-- -- --------0 --
15-05-26 68,00--19,90-- -- --------0 --
15-05-26 70,00--17,97-- -- --------0 --
15-05-26 72,008,8516,08-- -- ----8,858,851 7-4
15-05-26 74,005,5014,26-- -- ----5,505,502 2-4
15-05-26 76,009,8512,47-- -- ----9,859,851 9-4
15-05-26 78,0010,2410,78-- -- ----10,2410,241 10-4
15-05-26 80,006,369,15-- -- ----6,366,361 9-4
15-05-26 82,006,357,71-1,36 -17,6% ----6,356,352 13-4
15-05-26 84,005,906,32-- -- ----5,905,8026 10-4
15-05-26 86,003,825,08-- -- 3,804,603,823,821 10-4
15-05-26 88,002,454,04-- -- ----2,552,4521 9-4
15-05-26 90,002,553,21-0,66 -20,6% ----2,552,552 13-4
15-05-26 92,001,452,51-- -- ----1,451,455 8-4
15-05-26 94,001,601,93-0,33 -17,1% ----1,601,601 13-4
15-05-26 96,001,951,48-- -- ----1,951,951 6-3
15-05-26 98,00--1,14-- -- --------0 --
15-05-26 100,003,500,87-- -- ----3,503,501 24-2
15-05-26 104,000,410,49-0,08 -16,3% ----0,410,413 13-4
15-05-26 108,000,600,26-- -- ----0,600,602 4-3
19-06-26 20,0068,3267,63-- -- ----68,3268,321 17-2
19-06-26 22,00--65,63-- -- --------0 --
19-06-26 24,00--63,64-- -- --------0 --
19-06-26 25,0039,5562,64-23,09 -36,9% ----39,5539,552 12-12
19-06-26 26,00--61,64-- -- --------0 --
19-06-26 28,00--59,64-- -- --------0 --
19-06-26 30,0057,2957,65-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7752,65-- -- ----35,7735,771 23-1
19-06-26 38,0021,8549,66-27,81 -56,0% ----21,8521,6520 29-9
19-06-26 40,0044,7347,66-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5045,66-- -- ----37,5037,501 9-3
19-06-26 44,00--43,67-- -- --------0 --
19-06-26 45,0026,0042,67-- -- ----26,0026,001 4-2
19-06-26 46,00--41,67-- -- --------0 --
19-06-26148,0019,8239,68-1,31 -3,3% ----19,8219,821 23-12
19-06-26 50,0023,0037,69-- -- ----23,0023,001 4-2
19-06-26 52,0019,0035,70-- -- ----19,0019,005 29-1
19-06-26 54,0011,0133,71-22,70 -67,3% ----11,0111,014 16-12
19-06-26 55,0018,4032,71-- -- ----18,4018,402 23-3
19-06-26 56,0015,9531,72-- -- ----15,9515,951 6-2
19-06-261658,0027,4529,75-1,32 -4,4% ----27,4526,552 16-2
19-06-26 60,0014,6527,77-- -- ----14,6514,651 27-3
19-06-26 62,00--25,81-- -- --------0 --
19-06-26 64,00--23,87-- -- --------0 --
19-06-26 65,0016,0022,92-- -- ----16,0016,001 9-3
19-06-26 66,00--21,97-- -- --------0 --
19-06-26 68,00--20,08-- -- --------0 --
19-06-26 70,009,2018,24-- -- ----9,209,201 2-4
19-06-26 72,006,8916,46-- -- ----6,896,891 27-3
19-06-26 74,00--14,75-- -- --------0 --
19-06-26 75,0014,0013,92-- -- ----14,0014,003 10-4
19-06-26 76,00--13,10-- -- --------0 --
19-06-26 78,009,9511,56-1,61 -13,9% ----9,959,952 13-4
19-06-26 80,0010,9510,11-- -- ----10,9510,952 10-4
19-06-26382,003,108,80-0,95 -10,8% ----3,103,103 30-3
19-06-26 84,005,007,57-- -- ----5,005,0020 9-4
19-06-26 85,006,007,00-1,00 -14,3% ----6,006,001 13-4
19-06-26 86,00--6,49-- -- --------0 --
19-06-26 88,002,955,53-- -- ----2,952,952 1-4
19-06-26 90,004,254,72-0,47 -10,0% ----4,304,252 13-4
19-06-26292,004,163,98-0,50 -12,6% ----4,164,161 10-4
19-06-26 94,00------ -- --------0 --
19-06-26 95,002,703,14-0,44 -14,0% ----2,702,707 13-4
19-06-26134100,001,501,98-0,28 -14,1% ----1,501,504 10-4
19-06-26 105,001,801,27-- -- ----1,801,706 4-3
19-06-268110,000,600,78-0,14 -17,9% ----0,600,601 8-4
19-06-26 120,000,250,30-0,05 -16,7% ----0,250,253 13-4
19-06-26 140,000,440,03-- -- ----0,440,423 18-2
18-09-26 22,00--65,63-- -- --------0 --
18-09-26 24,00--63,64-- -- --------0 --
18-09-26 26,00--61,64-- -- --------0 --
18-09-26 28,0035,5059,64-24,14 -40,5% ----35,5035,502 4-12
18-09-26 30,00--57,65-- -- --------0 --
18-09-26 35,00--52,66-- -- --------0 --
18-09-26 40,00--47,66-- -- --------0 --
18-09-26 42,0023,6045,67-22,07 -48,3% ----23,6023,601 17-12
18-09-26 44,0047,4243,68-- -- ----47,4247,4250 23-2
18-09-26 45,00--42,68-- -- --------0 --
18-09-26 46,0015,7041,69-25,99 -62,3% ----15,7015,701 25-11
18-09-26 48,00--39,70-- -- --------0 --
18-09-26 50,00--37,72-- -- --------0 --
18-09-26 52,0013,8335,76-21,93 -61,3% ----13,8313,832 8-12
18-09-26 54,00--33,82-- -- --------0 --
18-09-26 56,0011,9531,89-19,94 -62,5% ----11,9511,951 4-12
18-09-26 58,0026,9330,00-- -- ----26,9326,932 6-3
18-09-26 60,0021,2528,14-- -- ----21,2521,251 13-3
18-09-26 65,0022,6023,70-1,10 -4,6% ----22,6022,601 13-4
18-09-26 70,0016,2319,68-- -- ----16,2316,231 8-4
18-09-26 75,0014,3016,06-- -- ----14,3014,305 3-3
18-09-26 80,0012,0012,90-0,90 -7,0% ----12,0012,001 13-4
18-09-26 85,007,6510,18-- -- ----7,657,655 9-4
18-09-26 90,008,308,01-- -- ----8,308,1541 10-4
18-09-26 95,006,306,17-- -- ----6,306,302 10-4
18-09-26 100,004,454,81-0,36 -7,5% ----4,454,0521 13-4
18-09-26 105,00--3,73-- -- --------0 --
18-09-266110,003,402,88-0,28 -9,7% ----3,403,407 4-3
18-09-26 120,001,501,72-- -- ----1,501,502 10-3
18-09-26 140,001,450,66-- -- ----1,451,455 26-2
18-12-26 24,00--63,64-- -- --------0 --
18-12-26 25,0059,6562,64-- -- ----59,6559,651 16-2
18-12-26 26,00--61,64-- -- --------0 --
18-12-26 28,0027,5059,65-32,15 -53,9% ----27,5027,503 30-6
18-12-26 30,0041,5557,65-- -- ----41,5541,5510 12-2
18-12-26 35,0050,7652,66-1,90 -3,6% ----50,9550,7610 13-4
18-12-2622340,0047,6747,67-1,31 -2,7% ----47,6747,678 16-2
18-12-26 45,0042,8742,73-- -- ----42,8742,878 16-2
18-12-26 50,0025,3037,93-- -- ----25,3025,305 31-3
18-12-26 52,00--36,09-- -- --------0 --
18-12-26 54,00--34,29-- -- --------0 --
18-12-267655,0029,1833,37-1,24 -3,7% ----29,1829,181 8-4
18-12-26 56,0021,4032,52-- -- ----21,4021,401 19-3
18-12-26 58,00--30,82-- -- --------0 --
18-12-26 60,0016,7029,11-- -- ----16,7016,701 23-3
18-12-26 65,0018,5025,20-- -- ----18,5018,502 17-3
18-12-26 70,0016,7021,59-- -- ----16,7016,702 1-4
18-12-26 75,0016,9018,27-- -- ----16,9016,901 10-4
18-12-26 80,0014,7015,38-- -- ----14,7014,701 10-4
18-12-26 85,0012,5012,72-- -- 7,25--12,6511,457 10-4
18-12-26 90,008,4610,51-- -- ----8,468,461 8-4
18-12-26 95,008,308,62-0,32 -3,7% ----8,308,003 13-4
18-12-26 100,006,707,10-- -- ----6,706,701 10-4
18-12-26 105,005,755,91-- -- ----5,755,751 10-4
18-12-26 110,002,504,88-- -- ----2,502,502 31-3
18-12-26 120,002,053,34-- -- ----2,052,0510 7-4
18-12-26 140,002,951,62-- -- ----2,952,951 19-2
19-03-27 35,00--52,66-- -- --------0 --
19-03-27 40,00--47,76-- -- --------0 --
19-03-27 45,00--43,03-- -- --------0 --
19-03-27 50,00--38,60-- -- --------0 --
19-03-27 56,00--33,59-- -- --------0 --
19-03-27 58,00--32,01-- -- --------0 --
19-03-27 60,00--30,46-- -- --------0 --
19-03-27 65,00--26,75-- -- --------0 --
19-03-27 70,0014,0023,32-- -- ----14,0014,005 31-3
19-03-27 75,0018,9020,17-1,27 -6,3% ----18,9018,902 13-4
19-03-27 80,0011,4217,39-- -- ----11,4211,422 23-3
19-03-27 85,008,5714,93-- -- ----8,578,571 2-4
19-03-27 90,00--12,64-- -- --------0 --
19-03-27 95,00--10,70-- -- --------0 --
19-03-27 100,00--9,07-- -- --------0 --
19-03-27 105,00------ -- --------0 --
19-03-27 110,00--6,66-- -- --------0 --
19-03-27 120,00--4,92-- -- --------0 --
19-03-27 140,00--2,65-- -- --------0 --
18-06-27 25,0046,2462,64-- -- ----46,2446,202 11-2
18-06-27 30,0046,0057,65-- -- ----46,0046,002 16-3
18-06-27 35,0056,4952,66-- -- ----56,4956,495 25-2
18-06-27 40,0022,5547,76-25,21 -52,8% ----22,5521,552 6-10
18-06-27 45,0028,5243,14-- -- ----28,5628,523 4-2
18-06-27 50,0042,0038,81-- -- ----42,0042,002 25-2
18-06-27 55,0033,2534,79-- -- ----33,2533,251 4-3
18-06-27 60,0029,7030,99-1,29 -4,2% ----29,7029,701 13-4
18-06-27 70,0015,5024,17-- -- 10,50--15,5015,5010 30-3
18-06-2717580,0018,5018,50-0,94 -5,1% ----18,5017,252 10-4
18-06-27 90,0011,0013,95-- -- --15,5011,0010,452 1-4
18-06-27 100,009,6010,50-- -- ----9,609,601 10-4
18-06-27 110,007,237,90-- -- ----7,237,231 3-3
18-06-27 120,002,905,99-- -- ----2,902,901 11-2
18-06-27 140,00--3,49-- -- --------0 --
18-06-27 150,002,252,75-- -- ----2,252,2021 9-4
17-12-27 30,00--57,65-- -- --------0 --
17-12-27 35,0041,9552,67-- -- ----41,9541,951 2-4
17-12-27 40,0025,2547,82-22,57 -47,2% ----25,2525,2510 24-10
17-12-27 45,0023,2543,62-20,37 -46,7% ----23,2523,2510 16-12
17-12-27 50,0038,3339,43-- -- ----38,3338,333 10-4
17-12-27 55,0034,7835,64-- -- ----34,7834,783 10-4
17-12-27 60,0025,5032,31-- -- ----25,5025,502 13-2
17-12-27 70,0018,3525,96-- -- ----18,9018,352 2-4
17-12-27 80,0018,6120,86-- -- ----18,6118,0516 8-4
17-12-27 90,0015,4516,54-- -- ----15,4515,4516 10-4
17-12-27 100,0011,9013,14-- -- ----11,9011,9010 6-3
17-12-27 110,0010,0010,47-- -- ----10,0010,0010 10-4
17-12-272120,0010,508,33-0,35 -4,2% ----10,5010,501 20-2
17-12-27 140,00--5,36-- -- --------0 --
17-12-27 150,004,004,46-- -- ----4,004,0010 9-3
15-12-28 25,00--62,62-- -- --------0 --
15-12-28 30,0041,4057,63-- -- ----41,4041,401 12-1
15-12-28 40,0047,2547,99-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2044,20-15,00 -33,9% ----29,2029,0010 22-12
15-12-28 50,00--40,81-- -- --------0 --
15-12-28 55,0037,5037,47-- -- ----37,5037,501 18-2
15-12-28 60,00--34,36-- -- --------0 --
15-12-28270,0020,2528,86-0,94 -3,3% 21,00--20,2520,252 30-3
15-12-28 80,0018,0024,20-- -- ----18,0018,003 31-3
15-12-28 90,0014,5320,47-- -- ----14,5314,533 16-3
15-12-28 100,00--17,37-- -- --------0 --
15-12-28 110,00--14,61-- -- --------0 --
15-12-28 120,0012,6312,28-- -- ----12,6312,631 17-2
15-12-28 140,00--8,92-- -- --------0 --
15-12-28 150,008,307,62-- -- ----8,308,305 18-2
21-12-29 25,00--62,63-- -- --------0 --
21-12-29 30,00--57,64-- -- --------0 --
21-12-29 40,00--49,30-- -- --------0 --
21-12-29 45,00--46,03-- -- --------0 --
21-12-29 50,00--42,83-- -- --------0 --
21-12-29 55,0018,9940,04-21,05 -52,6% ----18,9918,9918 27-11
21-12-29 60,00--36,67-- -- --------0 --
21-12-29 70,0030,0031,67-- -- ----30,0023,002 8-4
21-12-29580,0026,2527,41-0,77 -2,8% ----26,2524,924 16-2
21-12-29 90,00--23,79-- -- --------0 --
21-12-29 100,0019,4720,75-- -- ----19,4719,459 16-2
21-12-29 110,00--18,08-- -- --------0 --
21-12-29 120,00--15,76-- -- --------0 --
21-12-29 150,00--10,61-- -- --------0 --
21-12-29 200,00--6,69-- -- --------0 --
20-12-30 30,0049,6057,65-- -- ----49,6049,601 25-3
20-12-30 40,0048,0149,92-1,91 -3,8% ----48,2048,0110 13-4
20-12-30 50,0044,1444,16-- -- ----44,1444,148 17-2
20-12-30 55,00--41,64-- -- --------0 --
20-12-30 60,0040,0039,11-- -- ----40,0040,001 27-2
20-12-30 70,00--34,30-- -- --------0 --
20-12-30 80,0025,5030,36-- -- ----25,5025,501 1-4
20-12-30 90,00--26,70-- -- --------0 --
20-12-30 100,0022,9723,80-- -- ----22,9722,971 2-3
20-12-30 110,00--20,86-- -- --------0 --
20-12-30 120,0020,9518,68-- -- ----20,9520,951 25-2
20-12-30 150,00--14,83-- -- --------0 --
20-12-30 200,00--9,46-- -- --------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?