Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 77,7080,50-2,80 -3,5% 78,3575,1579.13217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 911 (108 Calls, 803 Puts)
Totaal open interest bij opening 466 (272 Calls, 194 Puts)
Call / Put ratio 0,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--50,53-- -- --------0 --
17-04-26 35,00--45,54-- -- --------0 --
17-04-26 40,00--40,54-- -- --------0 --
17-04-26 45,00--35,55-- -- --------0 --
17-04-26 46,00--34,55-- -- --------0 --
17-04-26 48,00--32,55-- -- --------0 --
17-04-26 50,0025,2530,55-- -- ----25,2525,251 20-3
17-04-26 52,00--28,55-- -- --------0 --
17-04-26 54,00--26,56-- -- --------0 --
17-04-26 56,00--24,56-- -- --------0 --
17-04-26 58,00--22,56-2,74 -12,1% --------0 --
17-04-26 59,00--21,57-- -- --------0 --
17-04-26 60,00--20,57-- -- --------0 --
17-04-26 62,00--18,58-- -- --------0 --
17-04-26 64,00--16,61-- -- --------0 --
17-04-26 66,0025,7714,67-- -- ----25,7725,772 20-2
17-04-26 68,008,6512,76-- -- ----8,658,651 20-3
17-04-26 70,008,3010,89-2,59 -23,8% ----8,608,303 17:29
17-04-26 72,005,509,07-3,57 -39,4% ----5,505,501 13:05
17-04-264774,004,807,35-2,13 -29,0% ----4,804,1522 16:32
17-04-262376,004,105,76-1,84 -31,9% ----4,102,7510 16:43
17-04-26 78,002,004,36-2,36 -54,1% ----2,002,001 12:03
17-04-26 80,001,803,17-1,37 -43,2% ----1,801,155 17:23
17-04-262882,000,702,21-0,84 -38,0% ----0,700,7015 30-3
17-04-26 84,000,501,49-0,99 -66,4% ----0,500,501 11:25
17-04-26 86,000,320,97-0,65 -67,0% ----0,320,321 09:36
17-04-26 88,000,600,62-- -- ----0,600,459 1-4
17-04-26 90,000,120,36-0,24 -66,7% ----0,200,122 09:36
17-04-26 92,000,250,21-- -- ----0,250,253 1-4
17-04-26 94,005,200,12-- -- ----5,205,203 19-2
17-04-26 96,000,550,06-- -- ----0,550,551 12-3
17-04-26 98,000,050,03-- -- ----0,050,051 20-3
17-04-26 100,000,050,02-- -- ----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--40,55-- -- --------0 --
15-05-26 45,00--35,55-- -- --------0 --
15-05-26 50,00--30,57-- -- --------0 --
15-05-26 52,00--28,58-- -- --------0 --
15-05-26 54,00--26,59-- -- --------0 --
15-05-26 55,00--25,59-- -- --------0 --
15-05-26 56,00--24,60-- -- --------0 --
15-05-26 58,00--22,62-- -- --------0 --
15-05-26 60,00--20,66-- -- --------0 --
15-05-26 62,00--18,72-- -- --------0 --
15-05-26 64,0011,0516,80-- -- ----11,0511,051 30-3
15-05-26 66,00--14,96-- -- --------0 --
15-05-26 68,00--13,16-- -- --------0 --
15-05-26 70,00--11,45-- -- --------0 --
15-05-26 72,006,209,82-- -- ----6,206,202 31-3
15-05-26 74,005,508,34-2,84 -34,1% ----5,505,502 13:51
15-05-26 76,004,807,02-2,22 -31,6% ----4,804,801 09:16
15-05-26 78,003,305,82-- -- ----3,303,301 31-3
15-05-26 80,003,034,84-1,81 -37,4% ----3,033,002 15:32
15-05-26 82,003,603,97-- -- ----3,603,601 1-4
15-05-26 84,002,603,21-- -- ----2,602,601 1-4
15-05-26 86,001,432,56-1,13 -44,1% --2,551,431,431 15:32
15-05-26 88,001,502,04-0,54 -26,5% ----1,501,502 16:37
15-05-26 90,000,951,57-0,62 -39,5% ----0,950,9510 11:44
15-05-26 92,001,251,22-- -- ----1,251,251 1-4
15-05-26 94,000,850,94-- -- ----0,850,852 1-4
15-05-26 96,001,950,72-- -- ----1,951,951 6-3
15-05-26 98,00--0,59-- -- --------0 --
15-05-26 100,003,500,45-- -- ----3,503,501 24-2
15-05-26 104,00--0,27-- -- --------0 --
15-05-26 108,000,600,20-- -- ----0,600,602 4-3
19-06-26 20,0068,3260,52-- -- ----68,3268,321 17-2
19-06-26 22,00--58,53-- -- --------0 --
19-06-26 24,00--56,53-- -- --------0 --
19-06-26 25,0039,5555,53-15,98 -28,8% ----39,5539,552 12-12
19-06-26 26,00--54,53-- -- --------0 --
19-06-26 28,00--52,53-- -- --------0 --
19-06-26 30,0057,2950,54-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7745,54-- -- ----35,7735,771 23-1
19-06-26 38,0021,8542,55-20,70 -48,6% ----21,8521,6520 29-9
19-06-26 40,0044,7340,55-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5038,55-- -- ----37,5037,501 9-3
19-06-26 44,00--36,56-- -- --------0 --
19-06-26 45,0026,0035,56-- -- ----26,0026,001 4-2
19-06-26 46,00--34,56-- -- --------0 --
19-06-26 48,0019,8232,57-12,75 -39,1% ----19,8219,821 23-12
19-06-26 50,0023,0030,58-- -- ----23,0023,001 4-2
19-06-26 52,0019,0028,59-- -- ----19,0019,005 29-1
19-06-26 54,0011,0126,62-15,61 -58,6% ----11,0111,014 16-12
19-06-26 55,0018,4025,63-- -- ----18,4018,402 23-3
19-06-26 56,0015,9524,65-- -- ----15,9515,951 6-2
19-06-26 58,0027,4522,72-- -- ----27,4526,552 16-2
19-06-26 60,0014,6520,81-- -- ----14,6514,651 27-3
19-06-26 62,00--18,96-- -- --------0 --
19-06-26 64,00--17,18-- -- --------0 --
19-06-26 65,0016,0016,30-- -- ----16,0016,001 9-3
19-06-26 66,00--15,43-- -- --------0 --
19-06-26 68,00--13,79-- -- --------0 --
19-06-26 70,009,2012,24-3,04 -24,8% ----9,209,201 09:16
19-06-26 72,006,8910,83-- -- ----6,896,891 27-3
19-06-26 74,00--9,50-- -- --------0 --
19-06-26 75,007,208,89-1,69 -19,0% ----7,505,7017 17:11
19-06-26 76,00--8,32-- -- --------0 --
19-06-26 78,006,857,22-- -- ----6,856,851 1-4
19-06-26 80,004,406,25-1,85 -29,6% ----4,404,105 15:55
19-06-26 82,003,105,38-- -- ----3,103,103 30-3
19-06-26 84,00--4,56-- -- --------0 --
19-06-26 85,002,904,21-1,31 -31,1% ----2,902,504 10:03
19-06-26 86,00--3,86-- -- --------0 --
19-06-26288,002,953,27-0,66 -20,2% ----2,952,952 1-4
19-06-26 90,002,052,77-0,72 -26,0% ----2,552,052 16:34
19-06-26 92,00--2,32-- -- --------0 --
19-06-26 95,001,081,79-- -- ----1,081,081 30-3
19-06-26 100,000,751,15-- -- ----0,750,751 23-3
19-06-26 105,001,800,72-- -- ----1,801,706 4-3
19-06-26 110,000,550,49-- -- ----0,550,551 13-3
19-06-26 120,001,300,20-- -- ----1,301,252 18-2
19-06-26 140,000,440,02-- -- ----0,440,423 18-2
18-09-26 22,00--58,53-- -- --------0 --
18-09-26 24,00--56,53-- -- --------0 --
18-09-26 26,00--54,53-- -- --------0 --
18-09-26 28,0035,5052,53-17,03 -32,4% ----35,5035,502 4-12
18-09-26 30,00--50,54-- -- --------0 --
18-09-26 35,00--45,54-- -- --------0 --
18-09-26 40,00--40,55-- -- --------0 --
18-09-26 42,0023,6038,56-14,96 -38,8% ----23,6023,601 17-12
18-09-26 44,0047,4236,57-- -- ----47,4247,4250 23-2
18-09-26 45,00--35,58-- -- --------0 --
18-09-26 46,0015,7034,59-18,89 -54,6% ----15,7015,701 25-11
18-09-26 48,00--32,64-- -- --------0 --
18-09-26 50,00--30,70-- -- --------0 --
18-09-26 52,0013,8328,81-14,98 -52,0% ----13,8313,832 8-12
18-09-26 54,00--26,96-- -- --------0 --
18-09-26 56,0011,9525,18-13,23 -52,5% ----11,9511,951 4-12
18-09-26 58,0026,9323,48-- -- ----26,9326,932 6-3
18-09-26 60,0021,2521,82-- -- ----21,2521,251 13-3
18-09-26 65,0014,9318,01-- -- ----14,9314,933 16-3
18-09-26 70,0011,7514,62-2,87 -19,6% ----11,7511,751 09:09
18-09-26 75,0014,3011,59-- -- ----14,3014,305 3-3
18-09-26 80,007,009,14-2,14 -23,4% ----7,007,002 09:54
18-09-26 85,006,507,04-- -- ----6,506,501 1-4
18-09-26 90,004,025,41-1,39 -25,7% ----4,024,021 10:15
18-09-26 95,004,004,17-- -- ----4,004,002 1-4
18-09-26 100,002,353,17-0,82 -25,9% ----2,352,351 10:45
18-09-26 105,00--2,42-- -- --------0 --
18-09-26 110,003,401,84-- -- ----3,403,407 4-3
18-09-26 120,001,501,15-- -- ----1,501,502 10-3
18-09-26 140,001,450,48-- -- ----1,451,455 26-2
18-12-26 24,00--56,53-- -- --------0 --
18-12-26 25,0059,6555,53-- -- ----59,6559,651 16-2
18-12-26 26,00--54,53-- -- --------0 --
18-12-26 28,0027,5052,53-25,03 -47,6% ----27,5027,503 30-6
18-12-26 30,0041,5550,54-- -- ----41,5541,5510 12-2
18-12-26 35,0035,9245,54-- -- ----35,9335,9250 6-2
18-12-26 40,0047,6740,59-- -- ----47,6747,678 16-2
18-12-26 45,0042,8735,79-- -- ----42,8742,878 16-2
18-12-2615550,0025,3031,32-2,53 -8,1% ----25,3025,305 31-3
18-12-26 52,00--29,62-- -- --------0 --
18-12-26 54,00--27,99-- -- --------0 --
18-12-26 55,0026,0027,18-- -- ----26,0026,002 13-3
18-12-26 56,0021,4026,40-- -- ----21,4021,401 19-3
18-12-26 58,00--24,86-- -- --------0 --
18-12-26 60,0016,7023,39-- -- ----16,7016,701 23-3
18-12-26 65,0018,5019,92-- -- ----18,5018,502 17-3
18-12-26 70,0016,7016,77-- -- ----16,7016,702 1-4
18-12-26 75,0010,9014,03-3,13 -22,3% ----10,9010,901 09:43
18-12-26 80,009,7511,47-1,72 -15,0% ----10,559,752 09:07
18-12-26 85,008,759,31-- -- 7,25--8,758,751 1-4
18-12-26 90,007,247,66-- -- ----7,247,204 1-4
18-12-26 95,004,606,27-- -- ----4,604,6010 27-3
18-12-26 100,004,025,12-1,10 -21,5% 3,00--4,024,021 10:16
18-12-26 105,003,504,19-0,69 -16,5% ----3,703,502 16:29
18-12-26 110,002,503,42-- -- ----2,502,502 31-3
18-12-26 120,004,602,37-- -- 1,30--4,604,601 27-2
18-12-26 140,002,951,17-- -- ----2,952,951 19-2
19-03-27 35,00--45,55-- -- --------0 --
19-03-27 40,00--40,82-- -- --------0 --
19-03-27 45,00--36,40-- -- --------0 --
19-03-27 50,00--32,31-- -- --------0 --
19-03-27 56,00--27,71-- -- --------0 --
19-03-27 58,00--26,28-- -- --------0 --
19-03-27 60,00--24,87-- -- --------0 --
19-03-27 65,00--21,53-- -- --------0 --
19-03-27 70,0014,0018,61-- -- ----14,0014,005 31-3
19-03-27 75,0011,7515,95-- -- ----11,7511,7510 31-3
19-03-27 80,0011,4213,53-- -- ----11,4211,422 23-3
19-03-27 85,008,5711,24-2,67 -23,8% ----8,578,571 09:22
19-03-27 90,00--9,56-- -- --------0 --
19-03-27 95,00--8,09-- -- --------0 --
19-03-27 100,00--6,86-- -- --------0 --
19-03-27 110,00--4,92-- -- --------0 --
19-03-27 120,00--3,57-- -- --------0 --
18-06-27 25,0046,2455,53-- -- ----46,2446,202 11-2
18-06-27 30,0046,0050,54-- -- ----46,0046,002 16-3
18-06-27 35,0056,4945,57-- -- ----56,4956,495 25-2
18-06-27 40,0022,5540,86-18,31 -44,8% ----22,5521,552 6-10
18-06-27 45,0028,5236,56-- -- ----28,5628,523 4-2
18-06-27 50,0042,0032,55-- -- ----42,0042,002 25-2
18-06-271655,0033,2528,87-2,32 -8,0% ----33,2533,251 4-3
18-06-27 60,0024,3725,36-- -- ----24,3924,3759 18-3
18-06-27 70,0015,5019,23-- -- 10,50--15,5015,5010 30-3
18-06-27 80,0013,1014,41-- -- ----13,5013,102 25-3
18-06-27 90,0011,0010,75-- -- --12,8511,0010,452 1-4
18-06-27 100,007,608,03-- -- ----7,607,6016 25-3
18-06-27 110,007,236,01-- -- ----7,237,231 3-3
18-06-27 120,002,904,49-- -- ----2,902,901 11-2
18-06-27 140,00--2,67-- -- --------0 --
18-06-27 150,00--2,12-- -- --------0 --
17-12-27 30,00--50,54-- -- --------0 --
17-12-27 35,0041,9545,67-3,72 -8,1% ----41,9541,951 14:23
17-12-27 40,0025,2541,33-16,08 -38,9% ----25,2525,2510 24-10
17-12-27 45,0023,2537,36-14,11 -37,8% ----23,2523,2510 16-12
17-12-27 50,0030,9033,63-- -- ----30,9030,903 16-3
17-12-27 55,0030,5530,13-- -- ----30,5530,554 1-4
17-12-27 60,0025,5026,97-- -- ----25,5025,502 13-2
17-12-27 70,0018,3521,44-3,09 -14,4% ----18,9018,352 09:19
17-12-27 80,0014,5016,96-- -- ----14,5013,6012 31-3
17-12-27 90,0010,3913,31-- -- ----10,3910,391 27-3
17-12-27 100,0011,9010,59-- -- ----11,9011,9010 6-3
17-12-27 110,009,308,46-- -- ----9,309,301 6-3
17-12-27 120,0010,506,89-- -- ----10,5010,501 20-2
17-12-27 140,00--4,54-- -- --------0 --
17-12-27 150,004,003,69-- -- ----4,004,0010 9-3
15-12-28 25,00--55,52-- -- --------0 --
15-12-28 30,0041,4050,53-2,80 -5,5% ----41,4041,401 12-1
15-12-28 40,0047,2541,48-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2037,99-8,79 -23,1% ----29,2029,0010 22-12
15-12-28 50,00--34,77-- -- --------0 --
15-12-28 55,0037,5031,88-- -- ----37,5037,501 18-2
15-12-28 60,00--29,09-- -- --------0 --
15-12-28 70,0020,2524,11-- -- ----20,2520,252 30-3
15-12-28 80,0018,0019,94-- -- ----18,0018,003 31-3
15-12-28 90,0014,5316,85-- -- ----14,5314,533 16-3
15-12-28 100,00--14,19-- -- --------0 --
15-12-28 110,00--11,87-- -- --------0 --
15-12-28 120,0012,6310,09-- -- ----12,6312,631 17-2
15-12-28 140,00--7,25-- -- --------0 --
15-12-28 150,008,306,15-- -- ----8,308,305 18-2
21-12-29 25,00--55,53-- -- --------0 --
21-12-29 30,00--50,54-- -- --------0 --
21-12-29 40,00--42,53-- -- --------0 --
21-12-29 45,00--39,19-- -- --------0 --
21-12-29 50,00--36,29-- -- --------0 --
21-12-29 55,0018,9933,49-14,50 -43,3% ----18,9918,9918 27-11
21-12-29 60,00--31,07-- -- --------0 --
21-12-29 70,0034,2626,63-- -- ----34,2634,261 23-2
21-12-29 80,0026,2522,82-- -- ----26,2524,924 16-2
21-12-29 90,00--19,75-- -- --------0 --
21-12-29 100,0019,4717,05-- -- ----19,4719,459 16-2
21-12-29 110,00--14,79-- -- --------0 --
21-12-29 120,00--12,90-- -- --------0 --
21-12-29 150,00--8,78-- -- --------0 --
21-12-29 200,00--4,93-- -- --------0 --
20-12-30 30,0049,6050,50-- -- ----49,6049,601 25-3
20-12-30 40,0052,4943,51-- -- ----52,4952,495 25-2
20-12-30 50,0044,1438,12-- -- ----44,1444,148 17-2
20-12-30 55,00--35,63-- -- --------0 --
20-12-30 60,0040,0033,49-- -- ----40,0040,001 27-2
20-12-30 70,00--29,41-- -- --------0 --
20-12-30 80,0025,5025,70-- -- ----25,5025,501 1-4
20-12-30 90,00--22,99-- -- --------0 --
20-12-30 100,0022,9720,29-- -- ----22,9722,971 2-3
20-12-30 110,00--18,20-- -- --------0 --
20-12-30 120,0020,9516,20-- -- ----20,9520,951 25-2
20-12-30 150,00--11,83-- -- --------0 --
20-12-30 200,00--7,55-- -- --------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?