Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 93,4586,80+6,65 +7,7% 97,2592,10106.95114:03

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 100 (27 Calls, 73 Puts)
Totaal open interest bij opening 2.256 (1.504 Calls, 752 Puts)
Call / Put ratio 0,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 20,0068,3264,94-- -- 66,1567,6568,3268,321 17-2
19-06-26 22,00--62,94-- -- --------0 --
19-06-26 24,00--60,95-- -- 62,1563,65----0 --
19-06-26 25,0061,1459,95-- -- --------0 30-4
19-06-26 26,00--58,95-- -- 60,1561,65----0 --
19-06-26 28,00--56,96-- -- 58,1559,65----0 --
19-06-26 30,0056,1154,96-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0549,97-- -- 51,1552,6551,0551,053 30-4
19-06-26 38,0048,0546,98-- -- ----48,0548,052 30-4
19-06-26 40,0045,3144,99-- -- 46,2047,7045,3145,31100 30-4
19-06-26 42,0046,5043,00-- -- ----46,5046,501 21-4
19-06-26 44,0041,4541,02-- -- 42,2043,7041,4541,459 30-4
19-06-26 45,0040,4540,03+1,86 +4,6% ----40,4539,2010 30-4
19-06-26 46,00--39,04-- -- 40,2541,75----0 --
19-06-26 48,0019,8237,06-17,24 -46,5% 38,2539,7519,8219,821 23-12
19-06-26 50,0035,3035,08-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0033,11-- -- ----19,0019,005 29-1
19-06-26 54,0011,0131,14-20,13 -64,6% ----11,0111,014 16-12
19-06-26 55,0030,9730,16-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9529,18+1,75 +6,0% 30,3531,8515,9515,951 6-2
19-06-26 58,0027,9227,22-- -- 28,4029,9027,9227,9225 30-4
19-06-26 60,0026,1525,26-- -- ----26,1525,4731 18-5
19-06-26 62,0023,9523,33-- -- ----23,9523,9525 30-4
19-06-26 64,00--21,37-- -- --------0 --
19-06-26 65,0019,2020,45+1,77 +8,7% ----19,2019,201 30-4
19-06-26 66,0019,0019,50-- -- 20,6522,0520,1019,0013 4-5
19-06-26 68,00--17,60-- -- 18,8020,10----0 --
19-06-26 70,0019,4515,75-- -- 17,0018,15----0 21-4
19-06-26 72,0016,0013,93-- -- ----16,0016,001 20-4
19-06-26 74,00--12,22-- -- --------0 --
19-06-2612475,0014,0011,36+1,58 +13,9% ----14,0014,003 10-4
19-06-26 76,00--10,56-- -- 11,7512,55----0 --
19-06-261378,0017,009,00+1,45 +16,1% 9,1010,8517,0017,002 8-5
19-06-26 80,008,337,54-- -- 7,709,208,337,8236 18-5
19-06-26 82,008,406,27-- -- 7,007,708,408,405 22-4
19-06-26 84,006,155,09-- -- ----6,156,1510 19-5
19-06-26 85,005,304,53-- -- ----5,305,203 19-5
19-06-26 86,004,704,06+0,64 +15,8% 4,705,154,704,701 20-5
19-06-26 88,003,203,26-- -- ----3,203,2020 19-5
19-06-2632990,002,852,48+0,56 +22,6% ----2,852,852 17:14
19-06-26 92,001,901,92-0,02 -1,0% ----1,901,906 16:10
19-06-26 94,002,301,43-- -- 1,552,052,302,302 15-5
19-06-26 95,001,401,26+0,14 +11,1% ----1,401,401 16:18
19-06-26 96,001,351,05-- -- ----1,351,352 15-5
19-06-26 98,001,000,79-- -- 0,801,201,001,001 18-5
19-06-26626100,000,900,60+0,30 +50,0% 0,550,900,900,602 20-5
19-06-26 102,00------ -- ---------- --
19-06-26 105,000,800,27-- -- 0,200,480,800,801 5-5
19-06-26 108,000,400,18-- -- 0,090,340,400,403 13-5
19-06-26 110,000,550,12-- -- ----0,550,551 15-4
19-06-26 120,000,100,02-- -- ----0,100,105 13-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--40,11-- -- 41,3542,85----0 --
17-07-26 50,00--35,20-- -- 36,4537,95----0 --
17-07-26 55,00--30,40-- -- --------0 --
17-07-26 58,00--27,52-- -- --------0 --
17-07-26 60,00--25,62-- -- --------0 --
17-07-26 64,00--21,84-- -- 22,9524,45----0 --
17-07-26 68,00--18,21-- -- 19,3020,65----0 --
17-07-26 72,00--14,72-- -- --------0 --
17-07-26 74,00--13,10-- -- --------0 --
17-07-26 76,0010,2511,55-- -- ----10,5010,253 28-4
17-07-26 78,00--10,10-- -- 11,1011,85----0 --
17-07-26 80,008,008,75-- -- 9,7010,358,008,001 28-4
17-07-26 82,008,257,49-- -- ----8,258,2520 18-5
17-07-26584,0010,026,41+1,06 +16,5% ----10,0210,025 12-5
17-07-26 86,005,905,33-- -- 6,056,505,905,901 15-5
17-07-26 88,004,904,53-- -- 5,005,505,004,902 19-5
17-07-26 90,004,393,74-- -- ----4,394,391 18-5
17-07-26 92,003,603,07-- -- ----3,603,604 19-5
17-07-26 94,005,812,52-- -- 2,803,255,815,811 8-5
17-07-26 96,002,652,04+0,61 +29,9% 2,252,702,652,652 20-5
17-07-2625098,004,001,66+0,29 +17,5% 1,752,204,004,00250 8-5
17-07-26 100,003,151,33-- -- ----3,153,152 11-5
17-07-26 102,00------ -- ---------- --
17-07-26 104,00--0,88-- -- --------0 --
17-07-26 108,001,200,58-- -- 0,500,851,201,201 21-4
17-07-26 112,00------ -- ---------- --
21-08-26 45,00--40,40-- -- 41,6043,10----0 --
21-08-26 50,00--35,64-- -- 36,7538,25----0 --
21-08-26 55,00--30,96-- -- --------0 --
21-08-26 58,00--28,08+1,60 +5,7% 29,1530,65----0 --
21-08-26 60,00--26,33-- -- --------0 --
21-08-26 64,00--22,67-- -- 23,6525,15----0 --
21-08-26 68,00--19,24-- -- 20,1521,55----0 --
21-08-26 72,00--16,05-- -- --------0 --
21-08-26 74,00--14,52-- -- --------0 --
21-08-26 76,00--13,08-- -- 13,9514,90----0 --
21-08-26 78,00--11,72-- -- 12,5513,40----0 --
21-08-26 80,00--10,43-- -- --------0 --
21-08-26 82,00--9,23-- -- --------0 --
21-08-26 84,00--8,14+1,15 +14,1% 8,859,45----0 --
21-08-26 86,00--7,15-- -- 7,808,30----0 --
21-08-26 88,00--6,30-- -- --------0 --
21-08-26 90,00--5,48-- -- --------0 --
21-08-26 92,00--4,78-- -- 5,155,60----0 --
21-08-26 94,00------ -- ---------- --
21-08-26 96,00--3,56-- -- 3,754,30----0 --
21-08-26 98,00------ -- ---------- --
21-08-26 100,002,752,62-- -- ----2,752,751 18-5
21-08-26 102,00------ -- ---------- --
21-08-26 104,00--1,91-- -- --------0 --
21-08-26 108,00------ -- ---------- --
21-08-26 112,00------ -- ---------- --
18-09-26 22,00--63,09-- -- 64,3065,80----0 --
18-09-26 24,00--61,11-- -- 62,3063,80----0 --
18-09-26 26,00--59,13-- -- --------0 --
18-09-26 28,0035,5057,16-21,66 -37,9% ----35,5035,502 4-12
18-09-26 30,00--55,19-- -- 56,4057,90----0 --
18-09-26 35,00--50,30-- -- 51,5053,00----0 --
18-09-26 40,00--45,46-- -- --------0 --
18-09-26 42,0046,5043,54-- -- 44,7046,2046,5046,501 16-4
18-09-26 44,0041,4741,61-- -- 42,7544,2541,4741,47160 30-4
18-09-26 45,00--40,65-- -- --------0 --
18-09-26 46,0015,7039,69-23,99 -60,4% 40,8042,3015,7015,701 25-11
18-09-26 48,00--37,77-- -- 38,9040,40----0 --
18-09-26 50,00--35,86+1,84 +5,1% 37,0038,50----0 --
18-09-26 52,0013,8333,97-20,14 -59,3% ----13,8313,832 8-12
18-09-26 54,00--32,09-- -- --------0 --
18-09-26 56,0011,9530,23-18,28 -60,5% 31,3032,8011,9511,951 4-12
18-09-26 58,0028,1228,41-- -- 29,4530,9528,2626,268 30-4
18-09-26 60,0021,2526,60-- -- ----21,2521,251 13-3
18-09-26 65,0021,6922,24-- -- ----21,8120,408 30-4
18-09-26 70,0019,4518,18-- -- 19,1020,4019,4519,451 24-4
18-09-26 75,0013,1914,48-- -- ----13,1913,191 28-4
18-09-26 80,0012,4111,29-- -- 12,0512,8512,4112,413 27-4
18-09-26 85,009,038,59-- -- 9,1010,059,039,035 18-5
18-09-26 90,006,506,40+0,10 +1,6% ----6,506,502 20-5
18-09-26 95,004,924,74+0,18 +3,8% 5,055,504,924,752 20-5
18-09-26 100,003,903,43-- -- ----3,903,907 19-5
18-09-26 105,004,102,44-- -- ----4,104,102 8-5
18-09-26 110,003,151,74-- -- ----3,153,102 6-5
18-09-26 120,001,800,89-- -- 0,801,201,801,752 6-5
18-09-26 140,000,600,27-- -- 0,030,480,600,601 7-5
18-12-26 24,0061,9761,42-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1060,44-- -- 61,5563,0560,1060,105 30-4
18-12-26 26,00--59,47-- -- 60,5562,05----0 --
18-12-26 28,0057,9457,53-- -- 58,6560,1557,9457,946 30-4
18-12-26 30,0041,5555,59-- -- 56,7058,2041,5541,5510 12-2
18-12-26 35,0051,6550,77-- -- 51,9053,4051,6551,651 4-5
18-12-26 40,0045,4546,01+1,77 +3,8% ----45,4743,80239 30-4
18-12-26 45,0040,4541,31-- -- 42,4043,9040,4740,45100 30-4
18-12-264250,0036,7536,73+1,76 +4,8% 37,7539,2536,7536,7520 15-5
18-12-26 52,00--34,93-- -- 35,9537,45----0 --
18-12-26 54,00--33,16-- -- --------0 --
18-12-26 55,0029,1832,27-- -- ----29,1829,181 8-4
18-12-26 56,0021,4031,41-- -- ----21,4021,401 19-3
18-12-26 58,0027,2629,67-- -- 30,6032,1027,2627,265 30-4
18-12-26 60,0029,2828,00-- -- ----29,2829,281 19-5
18-12-26 65,0021,9023,99-- -- 24,7526,2521,9021,905 30-4
18-12-26 70,0025,8020,25-- -- ----25,8025,801 7-5
18-12-26 75,0020,0016,90-- -- ----20,0020,001 14-5
18-12-26 80,0014,5013,86-- -- ----14,5014,501 19-5
18-12-261985,0011,5011,26+1,01 +9,0% 11,8012,6011,5011,502 18-5
18-12-26 90,009,009,04-- -- --14,009,009,001 19-5
18-12-26 95,007,357,23+0,12 +1,7% 6,00--7,357,351 20-5
18-12-26 100,006,075,79+0,28 +4,8% 6,106,556,076,071 20-5
18-12-26 105,006,434,59-- -- 4,805,256,436,431 6-5
18-12-26 110,004,003,62-- -- 3,754,204,004,001 15-5
18-12-26 120,003,132,27-- -- ----3,133,0485 14-5
18-12-26 140,002,950,92-- -- ----2,952,951 19-2
19-03-27 35,00--51,19-- -- 52,3053,80----0 --
19-03-27 40,0050,2046,57-- -- 47,6549,1550,2050,201 6-5
19-03-27 45,0043,5042,06-- -- ----43,5043,501 16-4
19-03-27 50,00--37,61-- -- --------0 --
19-03-27 56,00--32,54-- -- 33,4534,95----0 --
19-03-27 58,00--30,91-- -- 31,8033,30----0 --
19-03-27 60,00--29,32-- -- --------0 --
19-03-27 65,00--25,58-- -- --------0 --
19-03-27 70,0014,0022,09-- -- 22,6524,1514,0014,005 31-3
19-03-27 75,0020,0018,89-- -- 19,4020,7520,0020,002 20-4
19-03-27 80,0017,3216,00-- -- ----17,3217,321 24-4
19-03-27 85,0014,0913,48-- -- ----14,0914,091 18-5
19-03-27390,0011,6511,30+0,89 +7,9% 11,7012,5011,6511,651 19-5
19-03-27 95,0013,959,43-- -- ----13,9513,951 8-5
19-03-27 100,007,657,88-- -- 8,208,757,657,652 28-4
19-03-27 105,00--6,54-- -- --------0 --
19-03-27 110,00--5,47-- -- --------0 --
19-03-27 120,00--3,72-- -- --------0 --
19-03-27 140,00--1,77-- -- --------0 --
18-06-27 25,0046,2460,66-- -- ----46,2446,202 11-2
18-06-27 30,0046,0055,95-- -- ----46,0046,002 16-3
18-06-27 35,0056,4951,26-- -- ----56,4956,495 25-2
18-06-27 40,0022,5546,69-24,14 -51,7% 47,7549,5022,5521,552 6-10
18-06-27 45,0043,0042,23-- -- 43,2044,9543,0043,001 20-4
18-06-27 50,0042,0037,91-- -- 38,8540,6042,0042,002 25-2
18-06-27 55,0033,2533,81-- -- ----33,2533,251 4-3
18-06-27 60,0031,6229,92-- -- ----31,6231,463 20-4
18-06-279070,0024,3022,99+1,31 +5,7% 23,4025,1524,3023,206 20-5
18-06-27 80,0017,8017,15-- -- 17,4018,9517,9516,4041 19-5
18-06-27 90,0015,3612,57-- -- 12,15------2 18-5
18-06-27 100,0012,209,21-- -- --------1 19-5
18-06-27 110,007,126,72-- -- 6,957,557,207,1250 15-5
18-06-27 120,002,904,96-- -- 4,905,752,902,901 11-2
18-06-27 140,00--2,67-- -- --------0 --
18-06-27 150,002,252,05-- -- 1,902,402,252,2021 9-4
18-06-27 160,00------ -- ---------- --
18-06-27 200,00------ -- ---------- --
17-12-27 30,00--56,01-- -- --------0 --
17-12-27 35,0041,9551,43-- -- ----41,9541,951 2-4
17-12-27 40,0025,2546,99-21,74 -46,3% ----25,2525,2510 24-10
17-12-27 45,0023,2542,74-19,49 -45,6% ----23,2523,2510 16-12
17-12-27 50,0043,7538,72-- -- ----43,7543,751 8-5
17-12-27 55,0039,3034,92-- -- 34,0538,8039,3039,304 6-5
17-12-27 60,0025,5031,36-- -- ----25,5025,502 13-2
17-12-27 70,0029,8525,02-- -- ----29,8529,852 7-5
17-12-27 80,0021,3019,80-- -- ----21,3021,301 15-5
17-12-27 90,0016,7015,54-- -- ----16,7016,701 15-5
17-12-27 100,0013,4012,20-- -- 12,3013,8513,4013,401 21-4
17-12-27 110,0011,509,58-- -- --------1 19-5
17-12-27 120,0010,507,53-- -- ----10,5010,501 20-2
17-12-27 140,00--4,73-- -- 4,755,60----0 --
17-12-27 150,004,003,83-- -- 3,754,604,004,0010 9-3
17-12-27 160,00------ -- ---------- --
17-12-27 200,00------ -- ---------- --
15-12-28 25,00--60,65-- -- --------0 --
15-12-28 30,0041,4056,06-- -- ----41,4041,401 12-1
15-12-28 40,0047,2547,61-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2043,78-14,58 -33,3% ----29,2029,0010 22-12
15-12-28 50,00--40,17-- -- --------0 --
15-12-28 55,0037,5036,84-- -- ----37,5037,501 18-2
15-12-28 60,00--33,78-- -- --------0 --
15-12-28 70,0029,0028,25-- -- ----29,0029,001 23-4
15-12-28 80,0025,2523,59-- -- ----25,2525,253 19-5
15-12-28 90,0014,5319,99-- -- ----14,5314,533 16-3
15-12-28 100,00--17,05-- -- --------0 --
15-12-28 110,00--14,36-- -- --------0 --
15-12-28 120,0012,6312,14-- -- ----12,6312,631 17-2
15-12-28 140,00--8,88-- -- --------0 --
15-12-28 150,008,007,63-- -- ----8,008,001 15-5
15-12-28 160,00------ -- ---------- --
15-12-28 200,00------ -- ---------- --
21-12-29 25,00--60,77-- -- --------0 --
21-12-29 30,00--56,34-- -- --------0 --
21-12-29 40,00--48,52-- -- --------0 --
21-12-29 45,00--45,38-- -- --------0 --
21-12-29 50,00--42,18-- -- --------0 --
21-12-29 55,0018,9939,02-20,03 -51,3% ----18,9918,9918 27-11
21-12-29 60,00--36,34-- -- --------0 --
21-12-29 70,0030,0031,48-- -- ----30,0023,002 8-4
21-12-29 80,0031,6527,43-- -- ----31,6531,651 7-5
21-12-29 90,00--23,79+1,12 +4,7% --------0 --
21-12-29 100,0019,4720,80-- -- ----19,4719,459 16-2
21-12-29 110,00--18,18-- -- --------0 --
21-12-29 120,00--15,98-- -- --------0 --
21-12-29 140,00------ -- ---------- --
21-12-29 150,00--10,99-- -- --------0 --
21-12-29 200,00--6,29-- -- --------0 --
20-12-30 30,0049,6056,33-- -- ----49,6049,601 25-3
20-12-30 40,0049,1549,03-- -- ----49,1549,151 4-5
20-12-30 50,0044,1443,15-- -- ----44,1444,148 17-2
20-12-30 55,00--40,60-- -- --------0 --
20-12-30 60,0040,0038,05-- -- ----40,0040,001 27-2
20-12-30 70,00--33,64-- -- --------0 --
20-12-30 80,0030,7029,73+0,97 +3,3% ----30,7030,701 20-5
20-12-30 90,00--27,13-- -- --------0 --
20-12-30 100,0022,9724,23-- -- ----22,9722,971 2-3
20-12-30 110,00--21,48+0,86 +4,0% --------0 --
20-12-30 120,0016,3019,28-- -- ----16,3016,302 4-5
20-12-30 140,00------ -- ---------- --
20-12-30 150,00--14,19-- -- --------0 --
20-12-30 200,00--9,09-- -- --------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?