Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 88,3588,35-- -- 88,3586,1559.92517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 229 (105 Calls, 124 Puts)
Totaal open interest bij opening 794 (222 Calls, 572 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 30,00--56,31-- -- --------0 --
17-04-26 35,00--51,31-- -- --------0 --
17-04-26 40,00--46,31-- -- --------0 --
17-04-26 45,00--41,31-- -- --------0 --
17-04-26 46,00--40,31-- -- --------0 --
17-04-26 48,00--38,31-- -- --------0 --
17-04-26 50,0025,2536,31-- -- ----25,2525,251 20-3
17-04-26 52,00--34,31-- -- --------0 --
17-04-26 54,00--32,31-- -- --------0 --
17-04-26 56,00--30,31-- -- --------0 --
17-04-26 58,00--28,32-- -- --------0 --
17-04-26 59,00--27,32-- -- --------0 --
17-04-26 60,00--26,32-- -- --------0 --
17-04-26 62,00--24,32-- -- --------0 --
17-04-26 64,00--22,32-- -- --------0 --
17-04-26 66,0025,7720,32-- -- ----25,7725,772 20-2
17-04-26 68,008,6518,32-- -- ----8,658,651 20-3
17-04-26 70,008,3016,32-- -- ----8,608,303 2-4
17-04-26 71,00--15,32-- -- --------0 --
17-04-26 72,005,5014,32-- -- ----5,505,501 2-4
17-04-26 73,00--13,32-- -- --------0 --
17-04-262374,009,5012,33+2,03 +16,5% ----9,509,5010 9-4
17-04-26 75,00--11,33-- -- --------0 --
17-04-26 76,0011,1910,35-- -- ----11,1911,191 10-4
17-04-26 77,00--9,37-- -- --------0 --
17-04-26 78,008,558,41-- -- ----8,558,551 13-4
17-04-26 79,00--7,47-- -- --------0 --
17-04-26 80,007,956,54+1,41 +21,6% ----7,957,951 17:19
17-04-26 81,006,205,64-- -- ----6,206,203 10-4
17-04-26 82,006,254,79+1,46 +30,5% ----6,256,0015 16:51
17-04-26 83,00--3,98-- -- --------0 --
17-04-26 84,004,763,21-- -- ----4,804,757 10-4
17-04-26 85,00--2,56-- -- --------0 --
17-04-26 86,001,702,00-0,30 -15,0% ----1,701,701 10:32
17-04-26 87,001,251,52-0,27 -17,8% ----1,251,255 10:15
17-04-26 88,001,501,15+0,35 +30,4% 0,03--1,501,256 13:55
17-04-26 89,000,900,80+0,10 +12,5% ----0,950,906 17:02
17-04-26 90,000,450,56-0,11 -19,6% ----0,450,4530 09:27
17-04-26 91,00--0,39-- -- --------0 --
17-04-26 92,000,330,24-- -- ----0,330,335 10-4
17-04-26 94,005,200,10-- -- ----5,205,203 19-2
17-04-26 96,000,550,03-- -- ----0,550,551 12-3
17-04-26 98,000,050,01-- -- ----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--46,36-- -- --------0 --
15-05-26 45,00--41,36-- -- --------0 --
15-05-26 50,00--36,38-- -- --------0 --
15-05-26 52,00--34,38-- -- --------0 --
15-05-26 54,00--32,39-- -- --------0 --
15-05-26 55,00--31,39-- -- --------0 --
15-05-26 56,00--30,40-- -- --------0 --
15-05-26 58,00--28,41-- -- --------0 --
15-05-26 60,00--26,42-- -- --------0 --
15-05-26 62,00--24,45-- -- --------0 --
15-05-26 64,0011,0522,48-- -- ----11,0511,051 30-3
15-05-26 66,00--20,53-- -- --------0 --
15-05-26 68,00--18,58-- -- --------0 --
15-05-26 70,00--16,68-- -- --------0 --
15-05-26 72,008,8514,81-- -- ----8,858,851 7-4
15-05-26 74,0014,7012,99+1,71 +13,2% ----14,7014,701 16:59
15-05-26 76,009,8511,28-- -- ----9,859,851 9-4
15-05-26 78,0010,249,62-- -- ----10,2410,241 10-4
15-05-262280,008,528,08+1,45 +17,9% ----8,528,521 11:40
15-05-26 82,006,356,69-- -- ----6,356,352 13-4
15-05-26 84,005,375,42-0,05 -0,9% ----5,375,371 11:06
15-05-26 86,004,554,36+0,19 +4,4% ----4,554,551 10:09
15-05-26 88,002,453,41-- -- ----2,552,4521 9-4
15-05-26 90,003,052,67+0,38 +14,2% ----3,053,056 16:38
15-05-26 92,002,002,05-0,05 -2,4% ----2,002,001 11:17
15-05-26 94,001,601,56-- -- ----1,601,601 13-4
15-05-26 96,001,951,20-- -- ----1,951,951 6-3
15-05-26 98,00--0,87-- -- --------0 --
15-05-26 100,003,500,68-- -- ----3,503,501 24-2
15-05-26 104,000,390,37+0,02 +5,4% ----0,400,393 09:51
15-05-26 108,000,600,23-- -- ----0,600,602 4-3
19-06-26 20,0068,3266,33-- -- ----68,3268,321 17-2
19-06-26 22,00--64,33-- -- --------0 --
19-06-26 24,00--62,33-- -- --------0 --
19-06-26425,0039,5561,33+2,05 +3,3% ----39,5539,552 12-12
19-06-26 26,00--60,34-- -- --------0 --
19-06-26 28,00--58,34-- -- --------0 --
19-06-26 30,0057,2956,34-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7751,35-- -- ----35,7735,771 23-1
19-06-26 38,0021,8548,35-26,50 -54,8% ----21,8521,6520 29-9
19-06-26 40,0044,7346,35-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5044,36-- -- ----37,5037,501 9-3
19-06-26 44,00--42,36-- -- --------0 --
19-06-26 45,0026,0041,36-- -- ----26,0026,001 4-2
19-06-26 46,00--40,37-- -- --------0 --
19-06-26 48,0019,8238,37-18,55 -48,3% ----19,8219,821 23-12
19-06-26 50,0023,0036,38-- -- ----23,0023,001 4-2
19-06-26 52,0019,0034,38-- -- ----19,0019,005 29-1
19-06-26 54,0011,0132,39-21,38 -66,0% ----11,0111,014 16-12
19-06-26 55,0018,4031,40-- -- ----18,4018,402 23-3
19-06-26 56,0015,9530,41-- -- ----15,9515,951 6-2
19-06-26 58,0027,4528,43-- -- ----27,4526,552 16-2
19-06-26 60,0014,6526,46-- -- ----14,6514,651 27-3
19-06-26 62,00--24,51-- -- --------0 --
19-06-26 64,00--22,56-- -- --------0 --
19-06-26 65,0016,0021,62-- -- ----16,0016,001 9-3
19-06-26 66,00--20,67-- -- --------0 --
19-06-26 68,00--18,79-- -- --------0 --
19-06-26 70,009,2016,97-- -- ----9,209,201 2-4
19-06-26 72,006,8915,22-- -- ----6,896,891 27-3
19-06-26 74,00--13,54-- -- --------0 --
19-06-26 75,0014,0012,71-- -- ----14,0014,003 10-4
19-06-26 76,00--11,94-- -- --------0 --
19-06-26 78,009,9510,47-- -- ----9,959,952 13-4
19-06-26 80,0010,959,09-- -- ----10,9510,952 10-4
19-06-26 82,008,957,85+1,10 +14,0% ----8,958,953 16:58
19-06-262684,005,006,75+1,02 +15,1% ----5,005,0020 9-4
19-06-26 85,006,756,23+0,52 +8,3% ----6,756,751 17:19
19-06-26 86,00--5,76-- -- --------0 --
19-06-26 88,002,954,86-- -- ----2,952,952 1-4
19-06-26 90,004,274,12+0,15 +3,6% ----4,274,271 11:40
19-06-26 92,004,163,48-- -- ----4,164,161 10-4
19-06-26 94,00--2,93-- -- --------0 --
19-06-26 95,002,702,68-- -- ----2,702,707 13-4
19-06-26 100,001,501,70-- -- ----1,501,504 10-4
19-06-26 105,001,801,08-- -- ----1,801,706 4-3
19-06-26 110,000,600,64-- -- ----0,600,601 8-4
19-06-26 120,000,250,26-- -- ----0,250,253 13-4
19-06-263140,000,440,030,00 0,0% ----0,440,423 18-2
18-09-26 22,00--64,33-- -- --------0 --
18-09-26 24,00--62,33-- -- --------0 --
18-09-26 26,00--60,34-- -- --------0 --
18-09-26 28,0035,5058,34-22,84 -39,1% ----35,5035,502 4-12
18-09-26 30,00--56,34-- -- --------0 --
18-09-26 35,00--51,35-- -- --------0 --
18-09-26 40,00--46,36-- -- --------0 --
18-09-26 42,0023,6044,36-20,76 -46,8% ----23,6023,601 17-12
18-09-26 44,0047,4242,37-- -- ----47,4247,4250 23-2
18-09-26 45,00--41,37-- -- --------0 --
18-09-26 46,0015,7040,37-24,67 -61,1% ----15,7015,701 25-11
18-09-26 48,00--38,39-- -- --------0 --
18-09-26 50,00--36,41-- -- --------0 --
18-09-26 52,0013,8334,45-20,62 -59,9% ----13,8313,832 8-12
18-09-26 54,00--32,51-- -- --------0 --
18-09-26 56,0011,9530,58-18,63 -60,9% ----11,9511,951 4-12
18-09-26 58,0026,9328,72-- -- ----26,9326,932 6-3
18-09-26 60,0021,2526,88-- -- ----21,2521,251 13-3
18-09-26 65,0022,6022,50-- -- ----22,6022,601 13-4
18-09-26 70,0016,2318,57-- -- ----16,2316,231 8-4
18-09-26 75,0014,3015,05-- -- ----14,3014,305 3-3
18-09-26 80,0012,0011,98-- -- ----12,0012,001 13-4
18-09-26 85,007,659,40-- -- ----7,657,655 9-4
18-09-266190,007,507,32+0,81 +11,1% ----7,507,5010 09:22
18-09-26 95,006,155,65+0,50 +8,8% ----6,156,103 17:02
18-09-26 100,004,604,38+0,22 +5,0% ----4,604,603 17:05
18-09-26 105,00--3,39-- -- --------0 --
18-09-26 110,003,402,60-- -- ----3,403,407 4-3
18-09-26 120,001,501,51-- -- ----1,501,502 10-3
18-09-26 140,001,450,54-- -- ----1,451,455 26-2
18-12-26 24,00--62,33-- -- --------0 --
18-12-26 25,0059,6561,33-- -- ----59,6559,651 16-2
18-12-26 26,00--60,34-- -- --------0 --
18-12-26 28,0027,5058,34-30,84 -52,9% ----27,5027,503 30-6
18-12-26 30,0041,5556,34-- -- ----41,5541,5510 12-2
18-12-26 35,0050,7651,35-- -- ----50,9550,7610 13-4
18-12-26 40,0047,6746,36-- -- ----47,6747,678 16-2
18-12-26 45,0042,8741,43-- -- ----42,8742,878 16-2
18-12-26 50,0025,3036,64-- -- ----25,3025,305 31-3
18-12-26 52,00--34,77-- -- --------0 --
18-12-26 54,00--32,99-- -- --------0 --
18-12-26 55,0029,1832,13-- -- ----29,1829,181 8-4
18-12-26 56,0021,4031,27-- -- ----21,4021,401 19-3
18-12-26 58,00--29,57-- -- --------0 --
18-12-26 60,0016,7027,93-- -- ----16,7016,701 23-3
18-12-26 65,0018,5024,10-- -- ----18,5018,502 17-3
18-12-26 70,0016,7020,51-- -- ----16,7016,702 1-4
18-12-26 75,0016,9017,28-- -- --18,3016,9016,901 10-4
18-12-26 80,0015,3014,48+0,82 +5,7% ----15,3015,301 17:04
18-12-26 85,0012,5011,94-- -- 7,25--12,6511,457 10-4
18-12-26 90,0010,209,78+0,42 +4,3% ----10,2010,201 13:41
18-12-26 95,008,457,99+0,46 +5,8% ----8,458,453 16:55
18-12-26 100,006,706,60-- -- ----6,706,701 10-4
18-12-26 105,005,755,43-- -- ----5,755,751 10-4
18-12-26 110,002,504,49-- -- ----2,502,502 31-3
18-12-26 120,002,053,05-- -- ----2,052,0510 7-4
18-12-26 140,002,951,49-- -- ----2,952,951 19-2
19-03-27 35,00--51,34-- -- --------0 --
19-03-27 40,00--46,43-- -- --------0 --
19-03-27 45,00--41,72-- -- --------0 --
19-03-27 50,00--37,32-- -- --------0 --
19-03-27 56,00--32,40-- -- --------0 --
19-03-27 58,00--30,82-- -- --------0 --
19-03-27 60,00--29,32-- -- --------0 --
19-03-27 65,00--25,63-- -- --------0 --
19-03-27 70,0014,0022,26-- -- ----14,0014,005 31-3
19-03-27 75,0018,9019,24-- -- ----18,9018,902 13-4
19-03-27 80,0011,4216,55-- -- ----11,4211,422 23-3
19-03-27 85,008,5714,09-- -- ----8,578,571 2-4
19-03-27 90,00--11,88-- -- --------0 --
19-03-27 95,00--10,12-- -- --------0 --
19-03-27 100,00--8,57-- -- --------0 --
19-03-27 105,00--7,28-- -- --------0 --
19-03-27 110,00--6,23-- -- --------0 --
19-03-27 120,00--4,54-- -- --------0 --
19-03-27 140,00--2,46-- -- --------0 --
18-06-27 25,0046,2461,33-- -- ----46,2446,202 11-2
18-06-27 30,0046,0056,34-- -- ----46,0046,002 16-3
18-06-27 35,0056,4951,34-- -- ----56,4956,495 25-2
18-06-27 40,0022,5546,42+2,04 +4,4% ----22,5521,552 6-10
18-06-27 45,0028,5241,82-- -- ----28,5628,523 4-2
18-06-27 50,0042,0037,57-- -- ----42,0042,002 25-2
18-06-27 55,0033,2533,56-- -- ----33,2533,251 4-3
18-06-27 60,0029,7029,87-- -- ----29,7029,701 13-4
18-06-27 70,0015,5023,15-- -- 10,50--15,5015,5010 30-3
18-06-27 80,0018,5017,56-- -- ----18,5017,252 10-4
18-06-27 90,0011,0013,19-- -- --15,5011,0010,452 1-4
18-06-27 100,009,609,85-- -- ----9,609,601 10-4
18-06-27 110,007,237,38-- -- ----7,237,231 3-3
18-06-27 120,002,905,59-- -- ----2,902,901 11-2
18-06-27 140,00--3,25-- -- --------0 --
18-06-27 150,002,252,55-- -- ----2,252,2021 9-4
17-12-27 30,00--56,33-- -- --------0 --
17-12-27 35,0041,9551,34-- -- ----41,9541,951 2-4
17-12-27 40,0025,2546,51-21,26 -45,7% ----25,2525,2510 24-10
17-12-27 45,0023,2542,19-18,94 -44,9% ----23,2523,2510 16-12
17-12-27 50,0038,3338,23-- -- ----38,3338,333 10-4
17-12-27 55,0034,7834,53-- -- ----34,7834,783 10-4
17-12-27 60,0025,5031,08-- -- ----25,5025,502 13-2
17-12-27 70,0018,3524,97-- -- ----18,9018,352 2-4
17-12-27 80,0018,6120,07-- -- ----18,6118,0516 8-4
17-12-27 90,0015,4515,84-- -- ----15,4515,4516 10-4
17-12-27 100,0011,9012,56-- -- ----11,9011,9010 6-3
17-12-27 110,0010,0010,00-- -- ----10,0010,0010 10-4
17-12-27 120,0010,507,98-- -- ----10,5010,501 20-2
17-12-27 140,00--5,12-- -- --------0 --
17-12-27 150,004,004,27-- -- ----4,004,0010 9-3
15-12-28 25,00--61,32-- -- --------0 --
15-12-28 30,0041,4056,33-- -- ----41,4041,401 12-1
15-12-28 40,0047,2546,73-- -- ----47,2547,2520 16-2
15-12-281045,0029,2042,97+1,90 +4,4% ----29,2029,0010 22-12
15-12-28 50,00--39,68-- -- --------0 --
15-12-28 55,0037,5036,39-- -- ----37,5037,501 18-2
15-12-28 60,00--33,30-- -- --------0 --
15-12-28 70,0030,0027,92+2,08 +7,4% ----30,0030,001 13:03
15-12-28980,0018,0023,35+1,34 +5,7% ----18,0018,003 31-3
15-12-28 90,0014,5319,76-- -- ----14,5314,533 16-3
15-12-28 100,00--16,77-- -- --------0 --
15-12-28 110,00--14,09-- -- --------0 --
15-12-28 120,0012,6311,85-- -- ----12,6312,631 17-2
15-12-28 140,00--8,58-- -- --------0 --
15-12-28 150,008,307,36-- -- ----8,308,305 18-2
21-12-29 25,00--61,33-- -- --------0 --
21-12-29 30,00--56,34-- -- --------0 --
21-12-29 40,00--48,09-- -- --------0 --
21-12-29 45,00--44,81-- -- --------0 --
21-12-29 50,00--41,67-- -- --------0 --
21-12-29 55,0018,9938,24-19,25 -50,3% ----18,9918,9918 27-11
21-12-29 60,00--35,61-- -- --------0 --
21-12-29 70,0030,0030,73-- -- ----30,0023,002 8-4
21-12-29 80,0026,2526,64-- -- ----26,2524,924 16-2
21-12-29 90,00--23,01-- -- --------0 --
21-12-299100,0019,4720,08+1,09 +5,4% ----19,4719,459 16-2
21-12-29 110,00--17,49-- -- --------0 --
21-12-29 120,00--15,28-- -- --------0 --
21-12-29 150,00--10,33-- -- --------0 --
21-12-29 200,00--6,32-- -- --------0 --
20-12-30 30,0049,6056,30-- -- ----49,6049,601 25-3
20-12-30 40,0048,0148,71-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1443,01-- -- ----44,1444,148 17-2
20-12-30 55,00--40,48-- -- --------0 --
20-12-30 60,0040,0038,02-- -- ----40,0040,001 27-2
20-12-30 70,00--33,18-- -- --------0 --
20-12-30 80,0025,5029,31-- -- --31,0025,5025,501 1-4
20-12-30 90,00--25,84-- -- --------0 --
20-12-30 100,0022,9722,97-- -- ----22,9722,971 2-3
20-12-30 110,00--20,33-- -- --------0 --
20-12-30 120,0020,9519,15-- -- ----20,9520,951 25-2
20-12-30 150,00--14,21-- -- --------0 --
20-12-30 200,00--9,07-- -- --------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?