Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 78,0076,10+1,90 +2,5% 79,0575,7075.24117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 344 (226 Calls, 118 Puts)
Totaal open interest bij opening 2.919 (1.757 Calls, 1.162 Puts)
Call / Put ratio 1,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26414,0056,0063,71-1,61 -2,5% ----56,0056,003 22-1
20-03-26 16,00--61,71-- -- --------0 --
20-03-26 18,00--59,71-- -- --------0 --
20-03-26 20,0033,5357,71-24,18 -41,9% --------1 30-5
20-03-26 22,0036,8055,71-18,91 -33,9% ----36,8036,803 13-11
20-03-26 24,00--53,71-- -- --------0 --
20-03-26 26,00--51,71-- -- --------0 --
20-03-26 28,0013,8549,71-35,86 -72,1% ----13,8513,851 28-3
20-03-26 29,00--48,71-- -- --------0 --
20-03-261530,0057,2347,71-1,60 -3,4% ----57,2357,2315 2-3
20-03-26 32,00--45,72-- -- --------0 --
20-03-26 34,00--43,72-- -- --------0 --
20-03-26 35,0026,9042,72-15,82 -37,0% ----26,9026,902 11-8
20-03-26 36,0023,5541,72-18,17 -43,6% 39,4540,9523,5523,551 3-6
20-03-26 38,0028,5039,72-11,22 -28,2% ----28,5028,5010 22-12
20-03-26 40,0044,6337,72-- -- ----44,6344,6225 5-3
20-03-26 42,0025,5535,72-10,17 -28,5% 33,4534,9525,5525,552 24-12
20-03-26 44,0043,2633,72-- -- ----43,2643,269 2-3
20-03-26 45,0016,9032,72-15,82 -48,3% ----16,9016,901 23-10
20-03-26 46,0025,0031,72-- -- ----25,0025,001 16-1
20-03-26248,0011,9229,72-1,61 -5,4% ----11,9211,923 10-7
20-03-26 50,0031,0027,72-- -- ----31,0031,001 10-3
20-03-26 52,0013,6625,72-12,06 -46,9% ----13,6613,664 17-12
20-03-26 54,006,1723,73-17,56 -74,0% ----6,176,175 6-11
20-03-26 55,0024,3022,73-- -- ----24,3019,1041 13-2
20-03-26 56,0028,0021,73-- -- ----28,0028,001 3-3
20-03-26 57,00--20,73-- -- --------0 --
20-03-262958,0032,6819,73-1,61 -8,2% ----32,6832,681 26-2
20-03-26 59,0031,7518,73-- -- ----31,7531,751 20-2
20-03-26 60,0016,1517,73-1,58 -8,9% ----16,1516,152 16-3
20-03-26 62,0014,3315,73-1,40 -8,9% ----14,3314,333 16-3
20-03-26 64,0026,8513,74-- -- ----26,8526,851 20-2
20-03-26 65,0011,4712,75-1,28 -10,0% ----11,4711,473 16-3
20-03-26 66,0017,6511,77-- -- ----17,6517,6510 6-3
20-03-26 68,008,509,83-1,33 -13,5% ----8,508,501 16-3
20-03-26 70,006,627,94-1,32 -16,6% ----6,956,624 16-3
20-03-26 71,00------ -- --------0 --
20-03-26 72,0012,156,09-- -- ----12,1512,151 3-3
20-03-26 73,00--5,25-- -- --------0 --
20-03-26 74,008,934,43-- -- ----8,936,703 10-3
20-03-26 75,007,303,67-- -- ----7,307,303 10-3
20-03-26 76,003,402,97-- -- ----3,403,401 13-3
20-03-26 77,00--2,37-- -- --------0 --
20-03-26 78,000,901,83-0,93 -50,8% ----1,000,9055 16-3
20-03-26 79,000,701,40-0,70 -50,0% ----0,700,703 16-3
20-03-26 80,000,901,04-0,14 -13,5% ----0,900,905 16-3
20-03-26 81,00--0,76-- -- --------0 --
20-03-26 82,000,240,56-0,32 -57,1% ----0,240,2355 16-3
20-03-26 83,001,350,41-- -- ----1,351,354 12-3
20-03-26 84,001,600,29-- -- ----1,601,601 12-3
20-03-26 85,000,280,19-- -- --3,000,550,283 13-3
20-03-26 86,000,330,12-- -- ----0,340,3350 13-3
20-03-26 87,000,460,08-- -- ----0,460,465 10-3
20-03-26 88,000,040,05-0,01 -20,0% ----0,040,041 16-3
20-03-26 89,00--0,03-- -- --------0 --
20-03-2611390,000,220,02-- -- ----0,220,1433 9-3
20-03-264092,000,130,01-- -- ----0,130,131 12-3
20-03-2614894,000,040,040,00 0,0% ----0,040,041 16-3
20-03-268296,000,090,02-- -- ----0,090,0951 10-3
20-03-265298,000,050,01+0,04 +400,0% ----0,050,051 13-3
20-03-261.103100,000,020,01+0,01 +100,0% ----0,050,0214 16-3
20-03-268104,000,020,01+0,01 +100,0% ----0,020,023 16-3
20-03-263108,000,200,03-- -- ----0,200,203 27-2
17-04-26 30,00--47,80-- -- --------0 --
17-04-26 35,00--42,82-- -- --------0 --
17-04-26 40,00--37,84-- -- --------0 --
17-04-26 45,00--32,87-- -- --------0 --
17-04-26 46,00--31,87-- -- --------0 --
17-04-26 48,00--29,89-- -- --------0 --
17-04-26 50,00--27,91-- -- --------0 --
17-04-26 52,00--25,93-- -- --------0 --
17-04-26 54,00--23,97-- -- --------0 --
17-04-26 56,00--22,01-- -- --------0 --
17-04-26 58,00--20,05-- -- --------0 --
17-04-26 59,00--19,07-- -- --------0 --
17-04-26 60,00--18,12-- -- --------0 --
17-04-26 62,00--16,23-- -- --------0 --
17-04-26 64,00--14,38-- -- --------0 --
17-04-26266,0025,7712,58-1,54 -12,2% ----25,7725,772 20-2
17-04-26 68,005,8010,85-- -- ----5,805,801 21-1
17-04-26 70,008,309,19-0,89 -9,7% ----8,308,252 16-3
17-04-26 72,0013,007,70-- -- ----13,0013,001 3-3
17-04-26 74,007,506,34-- -- ----7,507,501 13-3
17-04-26 76,005,755,08-- -- ----5,755,756 13-3
17-04-26 78,005,104,00-- -- ----5,105,101 13-3
17-04-26 80,002,503,10-0,60 -19,4% ----2,502,502 16-3
17-04-26 82,001,852,38-0,53 -22,3% ----1,851,852 16-3
17-04-26 84,003,301,82-- -- ----3,303,303 10-3
17-04-26 86,001,661,38-- -- ----1,661,661 13-3
17-04-26 88,000,751,01-0,26 -25,7% ----0,750,757 16-3
17-04-26 90,000,550,73-0,18 -24,7% ----0,550,551 16-3
17-04-26 92,001,900,55-- -- ----1,901,903 5-3
17-04-26 94,005,200,41-- -- ----5,205,203 19-2
17-04-26 96,000,550,28-- -- ----0,550,551 12-3
17-04-26 98,000,360,20-- -- ----0,360,361 13-3
17-04-2652100,000,300,14+0,01 +7,1% ----0,300,302 9-3
17-04-26 104,000,900,06-- -- ----0,900,901 17-2
17-04-26 108,00--0,03-- -- --------0 --
17-04-26 110,00--0,02-- -- --------0 --
17-04-26 112,00--0,01-- -- --------0 --
15-05-26 40,00------ -- ---------- --
15-05-26 45,00--32,82-- -- --------0 --
15-05-26 50,00--27,90-- -- --------0 --
15-05-26 54,00------ -- --------0 --
15-05-26 55,00--23,03-- -- --------0 --
15-05-26 56,00--22,08-- -- --------0 --
15-05-26 58,00--20,16-- -- --------0 --
15-05-26 60,00--18,29-- -- --------0 --
15-05-26 64,0016,2514,74-- -- ----16,2516,251 9-3
15-05-26 66,00------ -- --------0 --
15-05-26 68,00--11,46-- -- --------0 --
15-05-26 70,00--9,97-- -- --------0 --
15-05-26 72,0012,008,61-- -- ----12,0012,001 11-3
15-05-26 74,00--7,37-- -- --------0 --
15-05-26 76,0010,456,23-- -- ----10,4510,4510 6-3
15-05-26 78,006,585,35-- -- ----7,006,588 10-3
15-05-26 80,004,704,48-- -- ----4,704,701 13-3
15-05-26 82,005,233,70-- -- ----5,235,231 12-3
15-05-26 84,002,613,15-0,54 -17,1% ----2,612,614 16-3
15-05-26 86,003,002,53-- -- ----3,003,002 9-3
15-05-26 88,001,552,04-0,49 -24,0% ----1,551,552 16-3
15-05-26 90,001,401,70-0,30 -17,6% ----1,401,401 16-3
15-05-26 92,001,731,35-- -- ----1,731,731 13-3
15-05-26 94,00--1,08-- -- --------0 --
15-05-26 96,001,950,89-- -- ----1,951,951 6-3
15-05-26 98,00--0,72-- -- --------0 --
15-05-26 100,003,500,60-- -- ----3,503,501 24-2
15-05-26 104,00--0,40-- -- --------0 --
15-05-26 108,000,600,28-- -- ----0,600,602 4-3
19-06-26 20,0068,3257,75-- -- ----68,3268,321 17-2
19-06-26 22,00--55,76-- -- --------0 --
19-06-26 24,00--53,76-- -- --------0 --
19-06-26 25,0039,5552,76-13,21 -25,0% ----39,5539,552 12-12
19-06-26 26,00--51,77-- -- --------0 --
19-06-26 28,00--49,77-- -- --------0 --
19-06-262130,0057,2947,78-1,61 -3,4% ----57,2957,2915 2-3
19-06-26 35,0035,7742,79-- -- ----35,7735,771 23-1
19-06-26238,0021,8539,81-1,62 -4,1% ----21,8521,6520 29-9
19-06-26 40,0044,7337,82-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5035,83-- -- ----37,5037,501 9-3
19-06-26 44,00--33,85-- -- --------0 --
19-06-26 45,0026,0032,86-- -- ----26,0026,001 4-2
19-06-26 46,00--31,88-- -- --------0 --
19-06-26 48,0019,8229,91-10,09 -33,7% ----19,8219,821 23-12
19-06-26 50,0023,0027,96-- -- ----23,0023,001 4-2
19-06-26 52,0019,0026,03-- -- ----19,0019,005 29-1
19-06-26 54,0011,0124,10-13,09 -54,3% 22,0523,5511,0111,014 16-12
19-06-26 55,0024,7523,17-- -- ----24,7524,752 13-3
19-06-26 56,0015,9522,23-- -- ----15,9515,951 6-2
19-06-26 58,0027,4520,38-- -- ----27,4526,552 16-2
19-06-26 60,0021,6018,61-- -- ----21,6021,601 12-3
19-06-26 65,0016,0014,47-- -- ----16,0016,001 9-3
19-06-26 70,0011,5010,88-- -- ----11,5011,502 9-3
19-06-26 75,007,077,92-0,85 -10,7% ----7,077,073 16-3
19-06-26 80,006,005,63-- -- ----6,106,007 13-3
19-06-26 85,004,603,89-- -- ----4,604,606 13-3
19-06-26 90,002,302,73-0,43 -15,8% --5,002,302,301 16-3
19-06-26 95,003,001,89-- -- ----3,003,001 6-3
19-06-26 100,002,001,28-- -- ----2,002,001 6-3
19-06-26 105,001,800,89-- -- ----1,801,706 4-3
19-06-26 110,000,550,58-- -- ----0,550,551 13-3
19-06-26 120,001,300,31-- -- ----1,301,252 18-2
19-06-26 140,000,440,08-- -- ----0,440,423 18-2
18-09-26 22,00--55,75-- -- --------0 --
18-09-26 24,00--53,76-- -- --------0 --
18-09-26 26,00--51,76-- -- --------0 --
18-09-26 28,0035,5049,77-14,27 -28,7% 47,5549,0535,5035,502 4-12
18-09-26 30,00--47,77-- -- 45,5547,05----0 --
18-09-26 35,00--42,79-- -- --------0 --
18-09-26 40,00--37,83-- -- --------0 --
18-09-26 42,0023,6035,86-12,26 -34,2% ----23,6023,601 17-12
18-09-26 44,0047,4233,90-- -- ----47,4247,4250 23-2
18-09-26 45,00--32,94-- -- --------0 --
18-09-26 46,0015,7031,97-16,27 -50,9% ----15,7015,701 25-11
18-09-26 48,00--30,07-- -- --------0 --
18-09-26 50,00--28,21-- -- --------0 --
18-09-26 52,0013,8326,39-12,56 -47,6% 24,4025,9013,8313,832 8-12
18-09-26 54,00--24,64-- -- --------0 --
18-09-26 56,0011,9522,92-10,97 -47,9% ----11,9511,951 4-12
18-09-26 58,0026,9321,30-- -- ----26,9326,932 6-3
18-09-26 60,0021,2519,74-- -- ----21,2521,251 13-3
18-09-26 65,0014,9316,17-1,24 -7,7% ----14,9314,933 16-3
18-09-26 70,0011,8713,06-1,19 -9,1% ----12,1611,874 16-3
18-09-26 75,0014,3010,32-- -- ----14,3014,305 3-3
18-09-26 80,0011,318,11-- -- ----11,3111,313 3-3
18-09-26 85,009,956,38-- -- ----9,959,952 3-3
18-09-26 90,005,974,95-- -- ----5,975,971 10-3
18-09-26 95,004,053,82-- -- ----4,404,057 13-3
18-09-26 100,003,003,06-0,06 -2,0% ----3,003,0010 16-3
18-09-26 105,00--2,37-- -- --------0 --
18-09-26 110,003,401,85-- -- ----3,403,407 4-3
18-09-26 120,001,501,17-- -- ----1,501,502 10-3
18-09-26 140,001,450,50-- -- ----1,451,455 26-2
18-12-26 24,00--53,76-- -- --------0 --
18-12-26 25,0059,6552,76-- -- ----59,6559,651 16-2
18-12-26 26,00--51,76-- -- --------0 --
18-12-26 28,0027,5049,77-22,27 -44,7% ----27,5027,503 30-6
18-12-26 30,0041,5547,77-- -- ----41,5541,5510 12-2
18-12-26 35,0035,9242,79-- -- ----35,9335,9250 6-2
18-12-26 40,0047,6737,88-- -- ----47,6747,678 16-2
18-12-26 45,0042,8733,27-- -- ----42,8742,878 16-2
18-12-26 50,0032,0028,91-- -- ----32,0032,001 10-3
18-12-26 52,00--27,27-- -- --------0 --
18-12-26 54,00--25,68-- -- --------0 --
18-12-267655,0026,0024,94-1,46 -5,9% ----26,0026,002 13-3
18-12-26 56,0033,8624,15-- -- ----33,8633,861 17-2
18-12-26 58,00--22,70-- -- --------0 --
18-12-26 60,0022,7521,30-- -- ----22,7522,755 9-3
18-12-26 65,0018,0018,10-- -- 15,8516,9018,0018,001 13-2
18-12-26 70,0015,7515,20-- -- ----15,9515,753 13-3
18-12-26 75,0011,5012,58-1,08 -8,6% ----11,5011,501 16-3
18-12-26 80,0012,2010,32-- -- ----12,2012,201 12-3
18-12-26 85,0010,258,59-- -- ----10,2510,251 12-3
18-12-26 90,008,507,09-- -- ----8,508,501 12-3
18-12-26 95,005,305,80-0,50 -8,6% ----5,305,3010 16-3
18-12-26 100,005,354,83-- -- ----5,355,352 13-3
18-12-26 105,008,003,98-- -- ----8,008,001 19-2
18-12-26 110,004,753,31-- -- --8,005,354,752 5-3
18-12-26 120,004,602,33-- -- ----4,604,601 27-2
18-12-26 140,002,951,08-- -- ----2,952,951 19-2
18-06-27 25,0046,2452,76-- -- ----46,2446,202 11-2
18-06-27 30,0046,0047,78-1,78 -3,7% ----46,0046,002 16-3
18-06-27 35,0056,4942,87-- -- ----56,4956,495 25-2
18-06-27 40,0022,5538,26-15,71 -41,1% ----22,5521,552 6-10
18-06-27 45,0028,5234,05-- -- ----28,5628,523 4-2
18-06-27 50,0042,0030,19-- -- ----42,0042,002 25-2
18-06-27 55,0033,2526,62-- -- ----33,2533,251 4-3
18-06-27 60,0034,0023,28-- -- ----34,0034,008 24-2
18-06-27 70,0020,0017,57-- -- ----20,0020,001 12-3
18-06-27 80,0012,5513,10-0,55 -4,2% ----12,5512,551 16-3
18-06-27 90,0010,409,94-- -- ----10,4010,401 13-3
18-06-27 100,007,007,54-0,54 -7,2% --7,257,007,0010 16-3
18-06-27 110,007,235,68-- -- ----7,237,231 3-3
18-06-27 120,002,904,37-- -- ----2,902,901 11-2
18-06-27 140,00--2,59-- -- --------0 --
18-06-27 150,00--2,06-- -- --------0 --
17-12-27 30,00--47,79-- -- --------0 --
17-12-27 35,00--43,03-- -- --------0 --
17-12-27 40,0025,2538,75-13,50 -34,8% ----25,2525,2510 24-10
17-12-27 45,0023,2534,90-11,65 -33,4% ----23,2523,2510 16-12
17-12-27 50,0030,9031,33-0,43 -1,4% ----30,9030,903 16-3
17-12-27 55,0019,0028,06-9,06 -32,3% ----19,0019,001 18-12
17-12-27 60,0025,5025,05-- -- ----25,5025,502 13-2
17-12-27 70,0023,5019,96-- -- ----23,5023,501 3-3
17-12-27 80,0014,4315,68-1,25 -8,0% ----14,4314,433 16-3
17-12-27 90,0015,2512,49-- -- ----15,2515,251 5-3
17-12-27 100,0011,909,96-- -- ----11,9011,9010 6-3
17-12-27 110,009,308,03-- -- ----9,309,301 6-3
17-12-27 120,0010,506,55-- -- ----10,5010,501 20-2
17-12-27 140,00--4,29-- -- --------0 --
17-12-27 150,004,003,54-- -- ----4,004,0010 9-3
15-12-28 25,00--52,74-- -- --------0 --
15-12-28 30,0041,4047,75-- -- ----41,4041,401 12-1
15-12-28 40,0047,2538,87-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2035,48-6,28 -17,7% ----29,2029,0010 22-12
15-12-28 50,00--32,42-- -- --------0 --
15-12-28 55,0037,5029,50-- -- ----37,5037,501 18-2
15-12-28 60,00--26,88-- -- --------0 --
15-12-28 70,0020,7522,15-1,40 -6,3% ----20,7520,751 16-3
15-12-28 80,0024,3018,59-- -- ----24,3024,256 16-2
15-12-28 90,0014,5315,23-0,70 -4,6% ----14,5314,533 16-3
15-12-28 100,00--12,81-- -- --------0 --
15-12-28 110,00--10,76-- -- --------0 --
15-12-28 120,0012,638,98-- -- ----12,6312,631 17-2
15-12-28 140,00--6,39-- -- --------0 --
15-12-285150,008,305,50-0,45 -8,2% ----8,308,305 18-2
21-12-29 25,00--52,76-- -- --------0 --
21-12-29 30,00--47,77-- -- --------0 --
21-12-29 40,00--39,92-- -- --------0 --
21-12-29 45,00--36,70-- -- --------0 --
21-12-29 50,00--33,80-- -- --------0 --
21-12-29 55,0018,9931,15-12,16 -39,0% ----18,9918,9918 27-11
21-12-29 60,00--28,76-- -- --------0 --
21-12-29 70,0034,2624,55-- -- ----34,2634,261 23-2
21-12-29 80,0026,2520,95-- -- ----26,2524,924 16-2
21-12-29 90,00--17,93-- -- --------0 --
21-12-29 100,0019,4715,51-- -- ----19,4719,459 16-2
21-12-29 110,00--13,30-- -- --------0 --
21-12-29 120,00--11,65-- -- --------0 --
21-12-29 150,00--7,82-- -- --------0 --
21-12-29 200,00--4,41-- -- --------0 --
20-12-30 30,00--47,82-- -- --------0 --
20-12-30 40,0052,4940,86-- -- ----52,4952,495 25-2
20-12-30 50,0044,1435,55-- -- ----44,1444,148 17-2
20-12-30 55,00--33,24-- -- --------0 --
20-12-30 60,0040,0031,10-- -- ----40,0040,001 27-2
20-12-30 70,00--27,24-- -- --------0 --
20-12-30 80,0027,0023,82-- -- 22,0025,0027,0027,001 10-3
20-12-30 90,00--21,08-- -- --------0 --
20-12-30 100,0022,9718,61-- -- ----22,9722,971 2-3
20-12-30 110,00--16,59-- -- --------0 --
20-12-30 120,0020,9514,74-- -- ----20,9520,951 25-2
20-12-30 150,00--10,78-- -- --------0 --
20-12-30 200,00--6,74-- -- --------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?