Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 57,3058,50-1,20 -2,1% 58,6057,2034.80112:17

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2025)
Totaal volume 159 (112 Calls, 47 Puts)
Totaal open interest bij opening 449 (141 Calls, 308 Puts)
Call / Put ratio 2,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00--33,68-- -- --------0 --
21-11-25 28,00--31,68-- -- --------0 --
21-11-25 30,00--29,68-- -- --------0 --
21-11-25 35,00--24,69-- -- --------0 --
21-11-25 36,00--23,69-- -- --------0 --
21-11-25 38,00--21,69-- -- --------0 --
21-11-25 40,00--19,70-- -- --------0 --
21-11-25 42,00--17,70-- -- --------0 --
21-11-25 44,00--15,71-- -- --------0 --
21-11-25 46,00--13,73-- -- --------0 --
21-11-25 48,0011,5011,79-- -- ----11,5011,501 17-10
21-11-25 49,00--10,83-- -- --------0 --
21-11-25 50,0011,509,89-- -- ----11,5011,501 7-10
21-11-25 51,00--8,96-- -- --------0 --
21-11-25 52,008,548,04-- -- ----8,548,541 17-10
21-11-25 53,007,807,13-- -- ----7,807,802 14-10
21-11-25 54,005,826,23-- -- ----5,825,821 21-10
21-11-25 55,006,105,41-- -- ----6,104,0022 16-10
21-11-25 56,004,554,60-- -- ----4,553,952 3-11
21-11-25 57,005,453,85-- -- ----5,452,7023 16-10
21-11-25 58,002,503,18-0,68 -21,4% ----2,502,501 15:40
21-11-25 59,004,102,59-- -- ----4,102,4025 31-10
21-11-25 60,001,452,10-0,65 -31,0% ----1,721,4518 17:12
21-11-25 62,000,901,31-0,41 -31,3% ----1,150,9032 16:40
21-11-25 64,000,450,77-0,32 -41,6% ----0,690,4528 17:18
21-11-25 66,000,400,42-- -- ----0,500,388 3-11
21-11-25 68,000,250,21-- -- ----0,250,251 3-11
21-11-25 70,000,100,12-0,02 -16,7% ----0,100,101 4-11
21-11-25 72,000,080,05-- -- ----0,080,081 3-11
21-11-252676,000,200,01-- -- ----0,200,202 30-10
21-11-25 80,00--0,02-- -- --------0 --
19-12-25 14,00--45,70-- -- --------0 --
19-12-25 16,00--43,71-- -- --------0 --
19-12-25 18,0020,0041,72-- -- ----20,0020,002 14-4
19-12-25 20,00--39,73-- -- --------0 --
19-12-25 22,00--37,75-- -- --------0 --
19-12-25 24,00--35,76-- -- --------0 --
19-12-25 26,00--33,78-- -- --------0 --
19-12-25 28,0025,4031,79-- -- ----25,4025,401 7-7
19-12-25 29,00--30,80-- -- --------0 --
19-12-25 30,009,9029,80-- -- ----9,909,504 22-4
19-12-25 32,00--27,82-- -- --------0 --
19-12-25 34,00--25,83-- -- --------0 --
19-12-25 35,0023,3824,84-- -- ----23,3823,381 15-9
19-12-25 36,00--23,85-- -- --------0 --
19-12-25 38,0027,3521,87-- -- ----27,3527,355 22-8
19-12-25 40,0019,7019,89-- -- ----19,7019,701 10-10
19-12-25 42,0020,6017,93-- -- ----20,6020,604 19-9
19-12-25 44,0012,9515,98-- -- ----12,9512,951 16-10
19-12-25 45,0017,1015,01-- -- ----17,1017,101 31-10
19-12-25 46,0014,1514,06-- -- ----14,1514,151 31-10
19-12-25 48,0010,9512,19-- -- ----11,6510,952 31-10
19-12-25 50,009,6510,34-- -- ----10,859,652 3-11
19-12-25 51,00--9,47-- -- --------0 --
19-12-25 52,006,808,62-- -- ----6,806,801 16-10
19-12-25 53,008,707,76-- -- ----9,358,704 31-10
19-12-25 54,008,406,99-- -- ----8,408,405 8-10
19-12-25 55,005,506,25-0,75 -12,0% ----5,505,501 15:40
19-12-25 56,007,355,54-- -- ----7,357,3515 24-10
19-12-25 57,004,454,88-0,43 -8,8% ----4,454,451 4-11
19-12-25 58,003,554,29-0,74 -17,2% ----3,553,551 17:11
19-12-25 59,004,003,74-- -- ----4,004,001 21-10
19-12-25 60,003,003,25-- -- ----3,603,0015 3-11
19-12-25 62,002,152,39-- -- ----2,152,155 3-11
19-12-25 64,003,501,74-- -- ----3,503,502 30-10
19-12-25 65,001,181,49-0,31 -20,8% ----1,181,183 4-11
19-12-25 66,001,801,25-- -- ----1,801,801 31-10
19-12-25 68,000,750,86-- -- ----0,750,751 3-11
19-12-25 70,000,480,59-0,11 -18,6% ----0,480,483 4-11
19-12-25 72,001,100,41-- -- ----1,101,102 29-10
19-12-25 75,000,290,22-- -- ----0,290,291 3-11
19-12-25 80,000,070,070,00 0,0% ----0,070,072 4-11
19-12-252990,000,150,01-- -- ----0,150,152 24-9
19-12-2514100,000,120,01-- -- ----0,120,121 19-9
16-01-26 26,00--33,78-- -- --------0 --
16-01-26 28,00--31,79-- -- --------0 --
16-01-26 30,00--29,81-- -- --------0 --
16-01-26 35,00--24,86-- -- --------0 --
16-01-26 40,00--19,97-- -- --------0 --
16-01-26 42,00--18,04-- -- --------0 --
16-01-26 44,00--16,13-- -- --------0 --
16-01-26 46,00--14,27-- -- --------0 --
16-01-26 48,00--12,48-- -- --------0 --
16-01-26 50,00--10,75-- -- --------0 --
16-01-26 52,00--9,10-- -- --------0 --
16-01-26 53,00--8,35-- -- --------0 --
16-01-26 54,00--7,59-- -- --------0 --
16-01-26 55,00--6,89-- -- --------0 --
16-01-26 56,00--6,23-- -- --------0 --
16-01-26 57,005,505,63-- -- ----5,505,355 3-11
16-01-26 58,005,855,04-- -- ----5,854,652 31-10
16-01-26 59,00--4,50-- -- --------0 --
16-01-26 60,00--4,00-- -- --------0 --
16-01-26 62,002,603,13-0,53 -16,9% ----2,602,601 17:11
16-01-26 64,003,962,44-- -- ----3,963,961 30-10
16-01-26 66,001,801,87-- -- ----1,801,801 3-11
16-01-26 68,001,401,43-- -- ----1,401,401 3-11
16-01-26 70,001,501,06-- -- ----1,501,202 31-10
16-01-26 72,001,750,79-- -- ----1,751,751 27-10
16-01-26 76,000,800,42-- -- ----0,800,801 27-10
16-01-26 80,00--0,21-- -- --------0 --
20-03-26 14,00--45,78-- -- --------0 --
20-03-26 16,00--43,80-- -- --------0 --
20-03-26 18,00--41,83-- -- --------0 --
20-03-26 20,0033,5339,87-- -- --------1 30-5
20-03-26 22,0034,5837,90-- -- ----34,7634,583 11-6
20-03-26 24,00--35,94-- -- --------0 --
20-03-26 26,00--33,97-- -- --------0 --
20-03-26 28,0013,8532,01-- -- ----13,8513,851 28-3
20-03-26 29,00--31,03-- -- --------0 --
20-03-26 30,00--30,05-- -- --------0 --
20-03-26 32,00--28,10-- -- --------0 --
20-03-26 34,00--26,16-- -- --------0 --
20-03-26 35,0026,9025,21-- -- ----26,9026,902 11-8
20-03-26 36,0023,5524,25-- -- ----23,5523,551 3-6
20-03-26 38,0025,7022,35-- -- ----25,7025,701 21-8
20-03-26 40,0019,9020,48-- -- ----19,9019,9020 3-10
20-03-26 42,0022,6818,65-- -- ----22,6822,681 21-8
20-03-26 44,0016,1016,86-0,76 -4,5% ----16,1016,101 4-11
20-03-26 45,0016,9016,01-- -- ----16,9016,901 23-10
20-03-26 46,0018,1015,17-- -- ----18,1018,103 29-10
20-03-26 48,0011,9213,53-- -- ----11,9211,923 10-7
20-03-26 50,008,2011,99-- -- ----8,207,416 25-7
20-03-26 52,0011,0010,49-- -- ----11,0011,001 22-9
20-03-26 54,0013,509,14-- -- ----13,5013,452 22-8
20-03-26 55,008,908,54-- -- ----8,908,901 16-10
20-03-26 56,007,257,95-0,70 -8,8% ----7,257,254 16:54
20-03-26 58,006,506,86-0,36 -5,2% ----6,506,501 4-11
20-03-26 60,006,695,84-- -- ----6,696,693 31-10
20-03-26 65,003,783,86-0,08 -2,1% ----3,783,789 4-11
20-03-26 70,002,352,52-0,17 -6,7% ----2,352,351 4-11
20-03-26 75,001,651,59-- -- ----1,651,502 31-10
20-03-26 80,001,171,03-- -- ----1,171,171 31-10
20-03-26 90,001,200,41-- -- ----1,201,2012 28-8
20-03-26 100,001,000,19-- -- ----1,001,0010 21-8
19-06-26 20,00--39,86-- -- --------0 --
19-06-26 22,00--37,88-- -- --------0 --
19-06-26 24,00--35,91-- -- --------0 --
19-06-26 25,0033,2234,92-- -- ----33,2233,052 1-9
19-06-26 26,00--33,94-- -- --------0 --
19-06-26 28,00--31,98-- -- --------0 --
19-06-26 30,0028,9030,04-- -- ----28,9026,902 16-10
19-06-26 35,0020,9525,36-- -- ----20,9520,951 3-9
19-06-26 38,0021,8522,61-- -- ----21,8521,6520 29-9
19-06-26 40,0022,4420,80-- -- ----22,4422,441 24-10
19-06-26 42,00--19,05-- -- --------0 --
19-06-26 44,00--17,40-- -- --------0 --
19-06-26 45,0015,4016,57-1,17 -7,1% ----15,8015,402 17:11
19-06-26 46,00--15,78-- -- --------0 --
19-06-26 48,0016,5514,26-- -- ----16,5516,551 8-8
19-06-267250,0016,2012,85-0,92 -7,2% ----16,2016,206 29-10
19-06-26 52,0012,9511,49-- -- ----12,9512,952 7-10
19-06-26 54,0011,6910,28-- -- ----11,6911,693 28-8
19-06-26 55,009,559,70-- -- ----9,559,552 31-10
19-06-26 56,008,559,15-- -- ----8,558,551 21-10
19-06-26 58,008,758,07-- -- ----8,758,751 31-10
19-06-26 60,007,207,07-- -- ----7,507,206 31-10
19-06-26 65,006,355,12-- -- ----6,356,351 24-10
19-06-26 70,004,123,70-- -- ----4,124,121 31-10
19-06-26 75,003,752,66-- -- ----3,753,751 29-10
19-06-26 80,003,001,89-- -- ----3,003,003 30-10
19-06-26 90,001,550,98-- -- ----1,551,551 7-10
19-06-26 100,000,900,53-- -- ----0,900,902 24-10
18-09-26 24,00--35,96-- -- --------0 --
18-09-26 26,00--34,01-- -- --------0 --
18-09-26 28,00--32,09-- -- --------0 --
18-09-26 30,00--30,19-- -- --------0 --
18-09-26 35,00--25,56-- -- --------0 --
18-09-26 40,00--21,20-- -- --------0 --
18-09-26 45,00--17,22-- -- --------0 --
18-09-26 46,00--16,47-- -- --------0 --
18-09-26 48,00--15,06-- -- --------0 --
18-09-26 50,00--13,73-- -- --------0 --
18-09-26 52,0012,0012,48-- -- ----12,0012,001 1-10
18-09-26 54,00--11,38-- -- --------0 --
18-09-26 56,00--10,26-- -- --------0 --
18-09-26 58,00--9,25-- -- --------0 --
18-09-26 60,0010,258,33-- -- ----10,2510,252 30-10
18-09-26 65,008,506,45-- -- ----8,508,304 29-10
18-09-26 70,005,004,99-- -- ----5,005,001 3-11
18-09-26 75,005,853,85-- -- ----5,855,853 30-10
18-09-26 80,004,002,96-- -- ----4,004,0018 7-10
18-09-26 90,002,601,80-- -- ----2,602,6018 7-10
18-09-26 100,001,051,10-- -- ----1,051,0512 31-10
18-12-26 25,0034,9035,03-- -- ----34,9034,901 31-10
18-12-26 28,0027,5032,18-- -- ----27,5027,503 30-6
18-12-26 30,0033,6030,33-- -- ----33,6033,601 29-10
18-12-26 35,0025,4025,85-- -- ----25,4025,401 30-9
18-12-26 40,0021,4521,71-- -- ----21,4521,451 10-10
18-12-26 45,0018,1718,01-- -- ----18,1718,175 23-9
18-12-26 50,0014,5014,75-0,25 -1,7% ----14,5014,501 4-11
18-12-26 55,0013,2011,94-- -- ----13,2013,205 7-10
18-12-26 60,009,809,58-- -- ----10,009,0047 31-10
18-12-26 70,007,656,18-- -- ----7,657,6510 30-10
18-12-26 80,004,853,99-- -- ----4,854,851 31-10
18-12-26 90,002,802,62-- -- ----2,802,801 30-9
18-12-26 100,001,761,73-- -- ----1,761,7610 4-9
18-12-26 120,001,300,84-- -- ----1,301,301 12-9
18-06-27 25,00--35,05-- -- --------0 --
18-06-27 30,0030,0030,58-- -- ----30,0030,002 11-9
18-06-27 35,0027,2226,43-- -- ----27,2227,225 8-10
18-06-27 40,0022,5522,71-- -- ----22,5521,552 6-10
18-06-27 45,0016,3619,33-- -- ----16,3616,364 1-8
18-06-27 50,0016,2016,39-- -- ----16,2015,852 31-10
18-06-27 55,0012,9013,86-0,96 -6,9% ----12,9012,901 14:07
18-06-27 60,0012,5011,57-- -- ----12,5012,503 31-10
18-06-27 70,006,708,13-- -- ----6,806,703 3-9
18-06-27 80,006,005,71-- -- ----6,006,001 31-10
18-06-27 90,004,503,99-- -- ----4,504,5010 1-9
18-06-27 100,00--2,83-- -- --------0 --
18-06-27 120,00--1,66-- -- --------0 --
17-12-27 30,00--30,83-- -- --------0 --
17-12-27 35,00------ -- ---------- --
17-12-27 40,0025,2524,01-- -- ----25,2525,2510 24-10
17-12-27 45,00--20,97-- -- --------0 --
17-12-27 50,00--17,99-- -- --------0 --
17-12-27 55,00--15,46-- -- --------0 --
17-12-27 60,00--13,30-- -- --------0 --
17-12-27 70,00--9,95-- -- --------0 --
17-12-27 80,00--7,46-- -- --------0 --
17-12-27 90,00--5,65-- -- --------0 --
17-12-27 100,00--4,28-- -- --------0 --
17-12-27 120,00--2,57-- -- --------0 --
15-12-28 25,00------ -- ---------- --
15-12-28 30,00--32,36-- -- --------0 --
15-12-28 40,0025,0025,99-- -- ----25,0025,0030 3-11
15-12-28 45,00--22,92-- -- --------0 --
15-12-28 50,00--20,37-- -- --------0 --
15-12-28 55,00--18,05-- -- --------0 --
15-12-28 60,00--16,13-- -- --------0 --
15-12-28 70,00--12,93-- -- --------0 --
15-12-28 80,00--10,79-- -- --------0 --
15-12-28 90,00--8,84-- -- --------0 --
15-12-28 100,00--7,22-- -- --------0 --
15-12-28 120,00--4,99-- -- --------0 --
21-12-29 25,00------ -- ---------- --
21-12-29 30,00--32,61-- -- --------0 --
21-12-29 40,00--27,44-- -- --------0 --
21-12-29 45,00--24,75-- -- --------0 --
21-12-29 50,00--22,45-- -- --------0 --
21-12-29 55,00--20,33-- -- --------0 --
21-12-29 60,00--18,22-- -- --------0 --
21-12-29 70,0014,6015,16-- -- ----14,6014,601 31-10
21-12-29 80,00--12,56-- -- --------0 --
21-12-29 90,00--10,81-- -- --------0 --
21-12-29 100,00--9,26-- -- --------0 --
21-12-29 120,00--6,88-- -- --------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?