Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 90,9590,10+0,85 +0,9% 94,0088,00113.67917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 683 (477 Calls, 206 Puts)
Totaal open interest bij opening 1.124 (449 Calls, 675 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--50,37-- -- 49,8051,30----0 --
15-05-26 45,00--45,38-- -- 44,8046,30----0 --
15-05-26 50,0036,0540,38-- -- ----36,0536,052 30-4
15-05-26 52,00--38,38-- -- --------0 --
15-05-26 54,00--36,38-- -- --------0 --
15-05-26 55,00--35,38-- -- 34,8036,30----0 --
15-05-26 56,00--34,38-- -- --------0 --
15-05-26 58,00--32,39-- -- --------0 --
15-05-26 60,00--30,39-- -- --------0 --
15-05-26 62,00--28,40-- -- 27,8529,35----0 --
15-05-26 64,0021,1426,41-- -- 25,8527,3521,1420,122 30-4
15-05-26 66,00--24,42-- -- --------0 --
15-05-26 68,00--22,45-- -- --------0 --
15-05-26 70,00--20,48-- -- 19,9521,30----0 --
15-05-26 72,0012,4018,53-- -- 18,0519,3012,7512,404 28-4
15-05-26 74,0010,7516,57-- -- 16,1517,2510,7510,751 28-4
15-05-26 76,0010,1014,68-- -- ----10,199,8418 30-4
15-05-26 78,007,5512,77-0,25 -2,0% ----7,557,555 30-4
15-05-26 79,00--11,85-- -- --------0 --
15-05-26 80,006,0610,92-- -- 10,6511,356,193,9589 30-4
15-05-26 81,00--10,04-- -- 9,7510,40----0 --
15-05-26 82,0010,159,16+0,99 +10,8% ----10,159,5020 7-5
15-05-26 83,00--8,32-- -- --------0 --
15-05-26 84,008,647,52+1,12 +14,9% 7,207,708,648,302 7-5
15-05-26185,003,506,71-0,35 -5,2% 6,406,853,503,501 5-5
15-05-26 86,004,605,96-- -- ----4,604,601 6-5
15-05-26 87,00--5,23-- -- --------0 --
15-05-26 88,005,304,58+0,72 +15,7% 4,254,655,305,301 7-5
15-05-26 89,00--3,96-- -- 3,604,05----0 --
15-05-26 90,003,903,41+0,49 +14,4% ----4,103,9034 7-5
15-05-26 91,00------ -- --------0 --
15-05-26 92,002,852,44+0,41 +16,8% 2,102,503,052,6515 7-5
15-05-26 93,00------ -- 1,702,10----0 --
15-05-26 94,001,801,69+0,11 +6,5% ----2,351,75116 7-5
15-05-26 95,00------ -- ---------- --
15-05-26 96,001,501,13+0,37 +32,7% 0,851,201,501,38104 7-5
15-05-26 97,00------ -- ---------- --
15-05-26 98,000,320,73-- -- ----0,320,321 4-5
15-05-26 100,000,500,48+0,02 +4,2% 0,250,490,700,4817 7-5
15-05-26 104,000,100,17-- -- ----0,100,101 28-4
15-05-26 108,000,600,06-0,03 -50,0% 0,010,140,600,602 4-3
19-06-26 20,0068,3270,41-- -- 69,8071,3068,3268,321 17-2
19-06-26 22,00--68,41-- -- 67,8069,30----0 --
19-06-26 24,00--66,42-- -- --------0 --
19-06-26 25,0061,1465,42-- -- 64,8566,35----0 30-4
19-06-26 26,00--64,43-- -- 63,8565,35----0 --
19-06-26 28,00--62,43-- -- --------0 --
19-06-26 30,0056,1160,44-- -- 59,8561,3556,1156,1110 30-4
19-06-26 35,0051,0555,46-- -- ----51,0551,053 30-4
19-06-26 38,0048,0552,47-- -- 51,9053,4048,0548,052 30-4
19-06-26640,0045,3150,48-0,26 -0,5% 49,9051,4045,3145,31100 30-4
19-06-26 42,0046,5048,50-- -- ----46,5046,501 21-4
19-06-26 44,0041,4546,51-- -- 45,9547,4541,4541,459 30-4
19-06-26 45,0040,4545,53-0,27 -0,6% ----40,4539,2010 30-4
19-06-26 46,00--44,54-- -- --------0 --
19-06-26 48,0019,8242,56-22,74 -53,4% 42,0043,5019,8219,821 23-12
19-06-26 50,0035,3040,60-0,26 -0,6% 40,0041,5035,3034,23102 30-4
19-06-26 52,0019,0038,65-- -- ----19,0019,005 29-1
19-06-26 54,0011,0136,69-25,68 -70,0% 36,1037,6011,0111,014 16-12
19-06-26 55,0030,9735,70-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9534,72-- -- 34,2535,6515,9515,951 6-2
19-06-26 58,0027,9232,77-- -- 32,3033,6527,9227,9225 30-4
19-06-26 60,0025,9530,81-- -- ----25,9525,8980 30-4
19-06-26 62,0023,9528,88-- -- ----23,9523,9525 30-4
19-06-26 64,00--26,94-- -- 26,3527,85----0 --
19-06-26 65,0019,2026,01-- -- 25,5026,8519,2019,201 30-4
19-06-26 66,0019,0025,02-- -- ----20,1019,0013 4-5
19-06-26 68,00--23,15-- -- 22,5524,05----0 --
19-06-26 70,0019,4521,27-- -- --------0 21-4
19-06-26 72,0016,0019,42-- -- ----16,0016,001 20-4
19-06-26 74,00--17,64-- -- 17,2018,40----0 --
19-06-26 75,0014,0016,77-- -- ----14,0014,003 10-4
19-06-26 76,00--15,89-- -- --------0 --
19-06-26 78,0014,5014,20+0,30 +2,1% 13,8514,8014,5014,501 7-5
19-06-26 80,0012,0012,61-- -- 12,2513,1012,0012,002 6-5
19-06-26 82,008,4011,06-- -- 10,7511,508,408,405 22-4
19-06-26 84,009,109,60-- -- ----9,158,403 6-5
19-06-26 85,009,308,94+0,36 +4,0% 8,659,259,309,3020 7-5
19-06-26 86,009,108,29+0,81 +9,8% ----9,109,103 7-5
19-06-26 88,007,357,00-- -- ----7,357,351 6-5
19-06-26 90,006,705,92+0,78 +13,2% ----6,706,2011 7-5
19-06-26 92,005,634,94+0,69 +14,0% 4,705,155,705,3515 7-5
19-06-26 94,004,204,05+0,15 +3,7% 3,854,304,204,203 7-5
19-06-26 95,004,003,67+0,33 +9,0% ----4,204,0015 7-5
19-06-26 96,003,703,35+0,35 +10,4% 3,103,553,703,701 7-5
19-06-26 98,00------ -- --------0 --
19-06-26 100,002,652,21+0,44 +19,9% ----2,752,3533 7-5
19-06-26 105,000,801,21-- -- ----0,800,801 5-5
19-06-26 108,000,800,82-- -- ----0,800,801 23-4
19-06-26 110,000,550,65-- -- ----0,550,551 15-4
19-06-26 120,000,250,16-- -- 0,030,250,250,253 13-4
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--45,67-- -- 45,1046,60----0 --
17-07-26 50,00--40,78-- -- 40,2041,70----0 --
17-07-26 55,00--35,91-- -- --------0 --
17-07-26 58,00--33,05-- -- 32,4533,95----0 --
17-07-26 60,00--31,12-- -- 30,5032,00----0 --
17-07-26 64,00--27,32-- -- --------0 --
17-07-26 68,00--23,63-- -- 23,0024,50----0 --
17-07-26 72,00--20,08-- -- --------0 --
17-07-26 74,00--18,34-- -- --------0 --
17-07-26 76,0010,2516,67-- -- 16,2017,3010,5010,253 28-4
17-07-26 78,00--15,08-- -- --------0 --
17-07-26 80,008,0013,54-- -- 13,1014,008,008,001 28-4
17-07-26 82,00--12,07-- -- --------0 --
17-07-26 84,008,1510,70-- -- 10,3511,058,158,155 22-4
17-07-26 86,009,009,41-- -- ----9,009,001 6-5
17-07-26 88,007,918,23-- -- 7,958,507,917,911 6-5
17-07-26 90,006,767,11-- -- ----6,765,982 6-5
17-07-26 92,005,546,14-- -- 5,906,355,545,541 6-5
17-07-26 94,005,655,23+0,42 +8,0% ----5,655,655 7-5
17-07-26 96,005,054,47+0,58 +13,0% 4,304,755,155,054 7-5
17-07-26 98,00------ -- 3,554,10----0 --
17-07-26 100,001,603,24-- -- ----1,601,601 30-4
17-07-26 104,00--2,29-- -- 2,102,45----0 --
17-07-26 108,001,201,59-- -- ----1,201,201 21-4
18-09-26 22,00--68,57-- -- --------0 --
18-09-26 24,00--66,59-- -- 66,0067,50----0 --
18-09-26 26,00--64,61-- -- --------0 --
18-09-26 28,0035,5062,64-27,14 -43,3% 62,0563,5535,5035,502 4-12
18-09-26 30,00--60,67-- -- --------0 --
18-09-26 35,00--55,84-- -- 55,2056,70----0 --
18-09-26 40,00--50,97-- -- --------0 --
18-09-26 42,0046,5049,04-- -- ----46,5046,501 16-4
18-09-26 44,0041,4747,10-- -- 46,4547,9541,4741,47160 30-4
18-09-26 45,00--46,14-- -- 45,5047,00----0 --
18-09-26 46,0015,7045,18-29,48 -65,3% 44,5546,0515,7015,701 25-11
18-09-26 48,00--43,25-- -- --------0 --
18-09-26 50,00--41,33-- -- 40,7042,20----0 --
18-09-26 52,0013,8339,44-25,61 -64,9% ----13,8313,832 8-12
18-09-26 54,00--37,56-- -- 36,9038,40----0 --
18-09-26 56,0011,9535,70-23,75 -66,5% ----11,9511,951 4-12
18-09-26 58,0028,1233,84-- -- 33,2034,6528,2626,268 30-4
18-09-26 60,0021,2532,00-- -- ----21,2521,251 13-3
18-09-26 65,0021,6927,53-- -- 27,0528,1521,8120,408 30-4
18-09-26 70,0019,4523,32-- -- ----19,4519,451 24-4
18-09-26 75,0013,1919,40-- -- 18,8019,9013,1913,191 28-4
18-09-2614580,0012,4115,76-0,26 -1,6% 15,2016,2012,4112,413 27-4
18-09-26 85,008,2512,51-- -- 12,0512,858,258,251 29-4
18-09-26 90,007,709,78-- -- ----7,707,705 5-5
18-09-26 95,008,107,59+0,51 +6,7% ----8,108,102 7-5
18-09-26 100,006,155,78+0,37 +6,4% 5,606,056,156,0010 7-5
18-09-26 105,00--4,42-- -- --------0 --
18-09-26 110,003,153,34-- -- 3,203,553,153,102 6-5
18-09-26 120,001,801,89-- -- ----1,801,752 6-5
18-09-269140,000,600,60-0,02 -3,3% ----0,600,601 7-5
18-12-26 24,0061,9766,81-- -- 66,2067,7061,9761,1311 30-4
18-12-26 25,0060,1065,83-- -- ----60,1060,105 30-4
18-12-26 26,00--64,86-- -- --------0 --
18-12-26 28,0057,9462,91-- -- 62,3063,8057,9457,946 30-4
18-12-26 30,0041,5560,97-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6556,15-- -- 55,6057,1051,6551,651 4-5
18-12-26 40,0045,4551,45-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4546,76-- -- 46,1047,6040,4740,45100 30-4
18-12-26 50,0025,3042,16-- -- ----25,3025,305 31-3
18-12-26 52,00--40,34-- -- 39,6041,10----0 --
18-12-26 54,00--38,54-- -- --------0 --
18-12-26 55,0029,1837,66-- -- 37,1538,3029,1829,181 8-4
18-12-26 56,0021,4036,77-- -- 36,2537,4021,4021,401 19-3
18-12-26 58,0027,2635,03-- -- ----27,2627,265 30-4
18-12-26 60,0032,4033,27-- -- 32,8533,9532,4032,4040 6-5
18-12-26 65,0021,9029,13-- -- 28,6529,7521,9021,905 30-4
18-12-26 70,0025,8025,19+0,61 +2,4% ----25,8025,801 7-5
18-12-26 75,0016,2021,56-- -- ----16,2016,201 29-4
18-12-26 80,0018,1118,19-- -- 17,6518,6518,1118,111 6-5
18-12-26 85,0015,8015,26+0,54 +3,5% ----15,8015,801 7-5
18-12-26 90,0013,3012,56+0,74 +5,9% 12,0512,8513,3013,302 7-5
18-12-266495,007,7710,22-- -- 9,9010,557,777,771 27-4
18-12-26 100,008,758,38+0,37 +4,4% 8,158,708,758,7518 7-5
18-12-26 105,006,436,93-- -- 6,757,206,436,431 6-5
18-12-26 110,003,755,70-- -- ----3,753,702 30-4
18-12-26 120,004,053,82+0,23 +6,0% 3,654,004,054,0515 7-5
18-12-26 140,002,951,70-- -- 1,551,902,952,951 19-2
19-03-27 35,00--56,70-- -- --------0 --
19-03-27 40,0050,2052,02-- -- 51,3552,8550,2050,201 6-5
19-03-27 45,0043,5047,49-- -- ----43,5043,501 16-4
19-03-27 50,00--43,05-- -- 42,2543,75----0 --
19-03-27 56,00--37,85-- -- --------0 --
19-03-27 58,00--36,17-- -- 35,3536,85----0 --
19-03-27 60,00--34,52-- -- --------0 --
19-03-27 65,00--30,61-- -- 29,7531,25----0 --
19-03-27 70,0014,0026,91-- -- ----14,0014,005 31-3
19-03-271475,0020,0023,46-0,27 -1,2% 22,5024,0020,0020,002 20-4
19-03-27 80,0017,3220,33-- -- ----17,3217,321 24-4
19-03-27 85,008,5717,45-- -- 16,6517,808,578,571 2-4
19-03-27 90,0011,5514,98-- -- ----11,5511,552 28-4
19-03-27 95,0012,6512,61-- -- 12,1513,0012,6512,651 6-5
19-03-27 100,007,6510,62-- -- 10,3511,057,657,652 28-4
19-03-27 105,00--9,06-- -- --------0 --
19-03-27 110,00--7,68-- -- --------0 --
19-03-27 120,00--5,60-- -- 5,455,80----0 --
19-03-27 140,00--2,98-- -- --------0 --
18-06-27 25,0046,2466,17-- -- 65,4567,2046,2446,202 11-2
18-06-27 30,0046,0061,43-- -- ----46,0046,002 16-3
18-06-27 35,0056,4956,75-- -- 56,0057,7556,4956,495 25-2
18-06-27 40,0022,5552,16-29,61 -56,8% ----22,5521,552 6-10
18-06-27 45,0043,0047,66-- -- ----43,0043,001 20-4
18-06-271550,0042,0043,30-0,33 -0,8% 42,5044,2042,0042,002 25-2
18-06-27 55,0033,2539,05-- -- ----33,2533,251 4-3
18-06-27 60,0031,6235,07-- -- 34,5035,8531,6231,463 20-4
18-06-27 70,0027,5027,56-0,06 -0,2% 27,0528,4027,5027,501 7-5
18-06-2717680,0015,6421,22-0,24 -1,1% ----15,6415,641 28-4
18-06-27 90,0015,3616,06-- -- ----15,4015,364 6-5
18-06-27 100,0012,2012,13-- -- ----12,2012,201 6-5
18-06-27 110,007,239,18-- -- 8,759,507,237,231 3-3
18-06-27 120,002,906,96-- -- ----2,902,901 11-2
18-06-27 140,00--3,85-- -- 3,704,20----0 --
18-06-27 150,002,252,97-- -- ----2,252,2021 9-4
17-12-27 30,00--61,47-- -- --------0 --
17-12-27 35,0041,9556,85-- -- 55,3058,6041,9541,951 2-4
17-12-27 40,0025,2552,46-27,21 -51,9% 50,9054,1025,2525,2510 24-10
17-12-27 45,0023,2548,14-24,89 -51,7% 46,8549,5523,2523,2510 16-12
17-12-27 50,0038,3344,02-- -- ----38,3338,333 10-4
17-12-27 55,0039,3040,11-- -- 38,9041,1039,3039,304 6-5
17-12-27 60,0025,5036,42-- -- ----25,5025,502 13-2
17-12-27 70,0029,8529,74+0,11 +0,4% 28,7030,5029,8529,852 7-5
17-12-27 80,0020,8023,87-- -- ----21,3020,8010 15-4
17-12-27 90,0018,0019,11-- -- ----18,0018,003 6-5
17-12-27 100,0013,4015,08-- -- 14,4515,8013,4013,401 21-4
17-12-27 110,0010,1812,07-- -- ----10,1810,183 20-4
17-12-27 120,0010,509,64-- -- 9,1510,1010,5010,501 20-2
17-12-27 140,00--6,24-- -- --------0 --
17-12-27 150,004,005,16-- -- 4,605,354,004,0010 9-3
15-12-28 25,00--66,12-- -- --------0 --
15-12-28 30,0041,4061,51-- -- ----41,4041,401 12-1
15-12-28 40,0047,2552,96-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2048,95-19,75 -40,3% 47,3051,5029,2029,0010 22-12
15-12-28 50,00--45,23-- -- 43,6547,65----0 --
15-12-28 55,0037,5041,80-- -- ----37,5037,501 18-2
15-12-28 60,00--38,50-- -- 36,9540,80----0 --
15-12-28 70,0029,0032,68-- -- ----29,0029,001 23-4
15-12-28980,0018,0027,65-0,16 -0,6% 26,0530,3018,0018,003 31-3
15-12-28 90,0014,5323,47-- -- ----14,5314,533 16-3
15-12-28 100,00--19,88-- -- --------0 --
15-12-28 110,00--16,78-- -- --------0 --
15-12-28 120,0012,6314,28-- -- 13,3016,1012,6312,631 17-2
15-12-28 140,00--10,50-- -- 8,8512,55----0 --
15-12-28 150,009,009,02-0,02 -0,2% 7,1011,259,009,001 7-5
21-12-29 25,00--66,20-- -- 63,8069,45----0 --
21-12-29 30,00--61,69-- -- --------0 --
21-12-29 40,00--53,62-- -- 51,5056,65----0 --
21-12-29 45,00--50,05-- -- 48,2553,05----0 --
21-12-29 50,00--47,30-- -- --------0 --
21-12-29 55,0018,9944,26-25,27 -57,1% 41,9046,3018,9918,9918 27-11
21-12-29 60,00--40,80-- -- --------0 --
21-12-29 70,0030,0035,67-- -- 34,1037,5530,0023,002 8-4
21-12-29 80,0031,6531,12+0,53 +1,7% ----31,6531,651 7-5
21-12-29 90,00--27,13-- -- --------0 --
21-12-29 100,0019,4723,75-- -- 22,4526,0519,4719,459 16-2
21-12-29 110,00--20,83-- -- --------0 --
21-12-29 120,00--18,34-- -- 16,5020,25----0 --
21-12-29 150,00--12,36-- -- --------0 --
21-12-29 200,00--7,86-- -- --------0 --
20-12-30 30,0049,6061,76-- -- 57,3566,9549,6049,601 25-3
20-12-30 40,0049,1554,44-- -- 51,5058,1549,1549,151 4-5
20-12-30 50,0044,1448,49-- -- ----44,1444,148 17-2
20-12-30 55,00--45,83-- -- --------0 --
20-12-30 60,0040,0043,08-- -- 40,4046,0540,0040,001 27-2
20-12-30 70,00--38,34-- -- --------0 --
20-12-30 80,0034,3034,16+0,14 +0,4% 32,0035,0034,3034,302 7-5
20-12-30 90,00--30,60-- -- 28,2532,50----0 --
20-12-307100,0022,9727,04+0,30 +1,1% ----22,9722,971 2-3
20-12-30 110,00--23,76-- -- 22,3026,35----0 --
20-12-30 120,0016,3021,25-- -- 19,7524,2016,3016,302 4-5
20-12-30 150,00--15,54-- -- --------0 --
20-12-30 200,00--11,04-- -- 8,0012,55----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?