Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 86,0583,70+2,35 +2,8% 86,3582,0569.66917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 124 (107 Calls, 17 Puts)
Totaal open interest bij opening 674 (324 Calls, 350 Puts)
Call / Put ratio 6,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--44,16-- -- --------0 --
15-05-26 45,00--39,17-- -- --------0 --
15-05-26 50,0036,6534,17-- -- ----36,6536,651 16-4
15-05-26 52,00--32,17-- -- --------0 --
15-05-26 54,00--30,17-- -- --------0 --
15-05-26 55,00--29,17-- -- --------0 --
15-05-26 56,00--28,17-- -- --------0 --
15-05-26 58,00--26,17-- -- --------0 --
15-05-26 60,00--24,17-- -- --------0 --
15-05-26 62,00--22,17-- -- --------0 --
15-05-26 64,0011,0520,18-- -- ----11,0511,051 30-3
15-05-26 66,00--18,18-- -- --------0 --
15-05-26 68,00--16,20-- -- --------0 --
15-05-26 70,00--14,22-- -- --------0 --
15-05-26 72,0012,4012,27-- -- ----12,7512,404 28-4
15-05-26 74,0010,7510,35-- -- ----10,7510,751 28-4
15-05-26 76,0012,258,51-- -- ----12,2512,251 23-4
15-05-26 78,0010,956,84-- -- ----10,9510,951 22-4
15-05-26 80,008,555,21-- -- ----8,558,551 23-4
15-05-26 82,003,803,93-- -- ----3,803,8020 28-4
15-05-26 84,002,802,91-- -- ----3,552,8024 28-4
15-05-26 86,002,242,11-- -- ----2,242,241 28-4
15-05-26 88,001,501,52-0,02 -1,3% ----1,501,501 29-4
15-05-26 90,001,001,10-- -- --1,251,001,00101 28-4
15-05-26 92,000,750,73-- -- ----0,750,751 28-4
15-05-26 94,000,950,46-- -- --0,700,950,951 27-4
15-05-26 96,000,350,32-- -- --1,450,350,351 28-4
15-05-26 98,000,450,27-- -- ----0,450,453 24-4
15-05-264100,000,100,21-0,07 -33,3% ----0,100,101 29-4
15-05-26 104,000,100,04-- -- ----0,100,101 28-4
15-05-26 108,000,600,02-- -- ----0,600,602 4-3
19-06-26 20,0068,3264,16-- -- ----68,3268,321 17-2
19-06-26 22,00--62,16-- -- --------0 --
19-06-26 24,00--60,16-- -- --------0 --
19-06-26 25,0039,5559,16-19,61 -33,1% ----39,5539,552 12-12
19-06-26 26,00--58,16-- -- --------0 --
19-06-26 28,00--56,16-- -- --------0 --
19-06-261930,0058,3654,16-0,45 -0,8% ----58,3658,362 20-4
19-06-26 35,0035,7749,16-- -- ----35,7735,771 23-1
19-06-26 38,0021,8546,16-24,31 -52,7% ----21,8521,6520 29-9
19-06-26 40,0044,7344,16-- -- ----44,7344,7325 5-3
19-06-26 42,0046,5042,16-- -- ----46,5046,501 21-4
19-06-26 44,00--40,17-- -- --------0 --
19-06-26 45,0026,0039,17-- -- ----26,0026,001 4-2
19-06-26 46,00--38,17-- -- --------0 --
19-06-26 48,0019,8236,17-16,35 -45,2% ----19,8219,821 23-12
19-06-26 50,0023,0034,17-- -- ----23,0023,001 4-2
19-06-26 52,0019,0032,17-- -- ----19,0019,005 29-1
19-06-26 54,0011,0130,17-19,16 -63,5% ----11,0111,014 16-12
19-06-26 55,0032,5029,17-- -- ----32,5032,501 16-4
19-06-26 56,0015,9528,17-- -- ----15,9515,951 6-2
19-06-26 58,0031,1026,17-- -- ----31,1031,101 22-4
19-06-26 60,0014,6524,17-- -- ----14,6514,651 27-3
19-06-26 62,00--22,18-- -- --------0 --
19-06-26 64,00--20,20-- -- --------0 --
19-06-26 65,0022,0619,20-- -- ----22,0622,066 24-4
19-06-26 66,00--18,23-- -- --------0 --
19-06-26 68,00--16,30-- -- --------0 --
19-06-269870,0019,4514,42-0,49 -3,4% ----19,4519,451 21-4
19-06-26 72,0016,0012,64-- -- ----16,0016,001 20-4
19-06-26 74,00--10,97-- -- --------0 --
19-06-26 75,0014,0010,19-- -- ----14,0014,003 10-4
19-06-26 76,00--9,46-- -- --------0 --
19-06-26 78,009,958,06-- -- ----9,959,952 13-4
19-06-26 80,006,886,84-- -- ----6,886,884 28-4
19-06-26 82,008,405,80-- -- ----8,408,405 22-4
19-06-26 84,005,104,83-- -- ----5,104,957 28-4
19-06-26 85,006,904,42-- -- ----6,906,9020 24-4
19-06-26 86,003,984,04-- -- ----3,983,984 28-4
19-06-26 88,005,403,32-- -- ----5,405,053 20-4
19-06-26 90,002,602,70-0,10 -3,7% ----2,602,60100 29-4
19-06-26 92,003,302,17-- -- ----3,803,308 24-4
19-06-26 94,002,851,76-- -- ----2,852,851 24-4
19-06-26 95,002,851,56-- -- ----2,852,857 16-4
19-06-26 96,00--1,41-- -- --------0 --
19-06-26 100,001,500,86-- -- --2,351,501,5010 24-4
19-06-26 105,001,800,50-- -- ----1,801,706 4-3
19-06-26 108,000,800,43-- -- ----0,800,801 23-4
19-06-26 110,000,550,34-- -- ----0,550,551 15-4
19-06-26 120,000,250,09-- -- ----0,250,253 13-4
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--39,17-- -- --------0 --
17-07-26 50,00--34,17-- -- --------0 --
17-07-26 55,00--29,17-- -- --------0 --
17-07-26 58,00------ -- --------0 --
17-07-26 60,00--24,18-- -- --------0 --
17-07-26 64,00--20,24-- -- --------0 --
17-07-26 68,00--16,52-- -- --------0 --
17-07-26 72,00--13,16-- -- --------0 --
17-07-26 74,00--11,66-- -- --------0 --
17-07-26 76,0010,2510,28-- -- ----10,5010,253 28-4
17-07-26 78,00--9,03-- -- --------0 --
17-07-26 80,008,007,87-- -- ----8,008,001 28-4
17-07-26 82,00--6,84-- -- --------0 --
17-07-26 84,008,155,91-- -- ----8,158,155 22-4
17-07-26 86,006,905,09-- -- ----6,906,901 27-4
17-07-26 88,00--4,32-- -- --------0 --
17-07-26 90,00--3,69-- -- --------0 --
17-07-26 92,004,753,12-- -- ----4,754,751 24-4
17-07-26 94,00--2,60-- -- --------0 --
17-07-26 96,003,352,18-- -- ----3,353,351 22-4
17-07-26 100,002,501,51-- -- ----2,502,501 22-4
17-07-26 104,00--1,01-- -- --------0 --
17-07-26 108,001,200,71-- -- ----1,201,201 21-4
18-09-26 22,00--62,16-- -- --------0 --
18-09-26 24,00--60,16-- -- --------0 --
18-09-26 26,00--58,16-- -- --------0 --
18-09-26 28,0035,5056,16-20,66 -36,8% ----35,5035,502 4-12
18-09-26 30,00--54,16-- -- --------0 --
18-09-26 35,00--49,16-- -- --------0 --
18-09-26 40,00--44,16-- -- --------0 --
18-09-26 42,0046,5042,16-- -- ----46,5046,501 16-4
18-09-26 44,0047,4240,16-- -- ----47,4247,4250 23-2
18-09-26 45,00--39,16-- -- --------0 --
18-09-26 46,0015,7038,16-22,46 -58,9% ----15,7015,701 25-11
18-09-26 48,00--36,16-- -- --------0 --
18-09-26 50,00--34,16-- -- --------0 --
18-09-26 52,0013,8332,16-18,33 -57,0% ----13,8313,832 8-12
18-09-26 54,00--30,16-- -- --------0 --
18-09-26 56,0011,9528,18-16,23 -57,6% ----11,9511,951 4-12
18-09-26 58,0026,9326,27-- -- ----26,9326,932 6-3
18-09-26 60,0021,2524,38-- -- ----21,2521,251 13-3
18-09-26 65,0022,6020,14-- -- ----22,6022,601 13-4
18-09-26 70,0019,4516,42-- -- ----19,4519,451 24-4
18-09-26 75,0013,1913,11-- -- ----13,1913,191 28-4
18-09-26 80,0012,4110,25-- -- ----12,4112,413 27-4
18-09-26 85,008,257,88+0,37 +4,7% ----8,258,251 29-4
18-09-26 90,007,765,97-- -- ----7,767,761 24-4
18-09-26 95,004,804,45+0,35 +7,9% ----4,804,801 29-4
18-09-26 100,005,003,33-- -- ----5,005,002 23-4
18-09-26 105,00--2,45-- -- --------0 --
18-09-26 110,002,611,81-- -- ----2,612,611 24-4
18-09-26 120,001,500,99-- -- ----1,501,502 10-3
18-09-26 140,001,450,33-- -- ----1,451,455 26-2
18-12-26 24,00--60,16-- -- --------0 --
18-12-26 25,0059,6559,16-- -- ----59,6559,651 16-2
18-12-26 26,00--58,16-- -- --------0 --
18-12-26 28,0027,5056,16-28,66 -51,0% ----27,5027,503 30-6
18-12-26 30,0041,5554,16-- -- ----41,5541,5510 12-2
18-12-26 35,0053,2349,16-- -- ----53,2353,232 20-4
18-12-26 40,0047,6744,16-- -- ----47,6747,678 16-2
18-12-26 45,0042,8739,16-- -- ----42,8742,878 16-2
18-12-26 50,0025,3034,29-- -- ----25,3025,305 31-3
18-12-26 52,00--32,44-- -- --------0 --
18-12-26 54,00--30,69-- -- --------0 --
18-12-26 55,0029,1829,86-- -- ----29,1829,181 8-4
18-12-26 56,0021,4028,97-- -- ----21,4021,401 19-3
18-12-26 58,00--27,36-- -- --------0 --
18-12-26 60,0029,4025,76-- -- ----29,4029,401 16-4
18-12-26 65,0024,2621,97-- -- ----24,2624,266 24-4
18-12-26 70,0021,4918,52-- -- ----21,4921,492 16-4
18-12-26 75,0016,2015,44+0,76 +4,9% ----16,2016,201 29-4
18-12-26 80,0015,7312,67-- -- ----15,7315,731 16-4
18-12-26 85,0010,7010,38+0,32 +3,1% ----10,7010,702 29-4
18-12-26 90,009,918,37-- -- ----9,919,913 27-4
18-12-26 95,007,776,77-- -- 6,00--7,777,771 27-4
18-12-26137100,006,855,45-0,23 -4,2% ----6,856,851 27-4
18-12-26 105,005,754,35-- -- ----5,755,751 10-4
18-12-26 110,004,853,48-- -- ----4,854,852 23-4
18-12-26 120,003,002,21-- -- ----3,003,003 17-4
18-12-26 140,002,950,97-- -- ----2,952,951 19-2
19-03-27 35,00--49,16-- -- --------0 --
19-03-27 40,00--44,16-- -- --------0 --
19-03-27145,0043,5039,42-0,43 -1,1% ----43,5043,501 16-4
19-03-27 50,00--35,11-- -- --------0 --
19-03-27 56,00--30,22-- -- --------0 --
19-03-27 58,00--28,67-- -- --------0 --
19-03-27 60,00--27,16-- -- --------0 --
19-03-27 65,00--23,59-- -- --------0 --
19-03-27570,0014,0020,32-0,47 -2,3% ----14,0014,005 31-3
19-03-27 75,0020,0017,36-- -- ----20,0020,002 20-4
19-03-27 80,0017,3214,77-- -- ----17,3217,321 24-4
19-03-27 85,008,5712,43-- -- ----8,578,571 2-4
19-03-27 90,0011,5510,43-- -- ----11,5511,552 28-4
19-03-27 95,009,158,74-- -- ----9,159,152 28-4
19-03-27 100,007,657,37-- -- ----7,657,652 28-4
19-03-27 105,00--6,22-- -- --------0 --
19-03-27 110,00--5,20-- -- --------0 --
19-03-27 120,00--3,61-- -- --------0 --
19-03-27 140,00--1,81-- -- --------0 --
18-06-27 25,0046,2459,16-- -- ----46,2446,202 11-2
18-06-27 30,0046,0054,16-- -- ----46,0046,002 16-3
18-06-27 35,0056,4949,16-- -- ----56,4956,495 25-2
18-06-27 40,0022,5544,17-21,62 -48,9% ----22,5521,552 6-10
18-06-27 45,0043,0039,52-- -- ----43,0043,001 20-4
18-06-27 50,0042,0035,41-- -- ----42,0042,002 25-2
18-06-27 55,0033,2531,47-- -- ----33,2533,251 4-3
18-06-27 60,0031,6227,71-- -- ----31,6231,463 20-4
18-06-27 70,0024,7521,09-- -- ----24,7524,752 21-4
18-06-27 80,0015,6415,71-- -- ----15,6415,641 28-4
18-06-27 90,0013,7011,65-- -- --15,1013,7013,701 22-4
18-06-27 100,0010,508,63-- -- ----10,5010,501 22-4
18-06-27 110,007,236,43-- -- ----7,237,231 3-3
18-06-271120,002,904,73-0,24 -5,1% ----2,902,901 11-2
18-06-27 140,00--2,61-- -- --------0 --
18-06-27 150,002,252,04-- -- ----2,252,2021 9-4
17-12-27 30,00--54,15-- -- --------0 --
17-12-27 35,0041,9549,15-- -- ----41,9541,951 2-4
17-12-27 40,0025,2544,30-19,05 -43,0% ----25,2525,2510 24-10
17-12-27 45,0023,2540,18-16,93 -42,1% ----23,2523,2510 16-12
17-12-27 50,0038,3336,25-- -- ----38,3338,333 10-4
17-12-27 55,0034,7832,57-- -- ----34,7834,783 10-4
17-12-27 60,0025,5029,15-- -- ----25,5025,502 13-2
17-12-273170,0024,6523,34-0,40 -1,7% ----24,6524,651 24-4
17-12-27 80,0020,8018,33-- -- ----21,3020,8010 15-4
17-12-27 90,0016,2014,48-- -- ----16,2016,2014 20-4
17-12-27 100,0013,4011,34-- -- ----13,4013,401 21-4
17-12-27 110,0010,188,90-- -- ----10,1810,183 20-4
17-12-27 120,0010,507,03-- -- ----10,5010,501 20-2
17-12-27 140,00--4,53-- -- --------0 --
17-12-27 150,004,003,68-- -- ----4,004,0010 9-3
15-12-28 25,00--59,15-- -- --------0 --
15-12-28 30,0041,4054,15-- -- ----41,4041,401 12-1
15-12-28 40,0047,2545,02-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2041,25-12,05 -29,2% ----29,2029,0010 22-12
15-12-28 50,00--37,83-- -- --------0 --
15-12-28 55,0037,5034,63-- -- ----37,5037,501 18-2
15-12-28 60,00--31,66-- -- --------0 --
15-12-28 70,0029,0026,49-- -- ----29,0029,001 23-4
15-12-28 80,0018,0022,13-- -- ----18,0018,003 31-3
15-12-28 90,0014,5318,68-- -- ----14,5314,533 16-3
15-12-28 100,00--15,74-- -- --------0 --
15-12-28 110,00--13,26-- -- --------0 --
15-12-28 120,0012,6311,24-- -- ----12,6312,631 17-2
15-12-28 140,00--8,22-- -- --------0 --
15-12-285150,008,307,05-0,14 -2,0% ----8,308,305 18-2
21-12-29 25,00--59,15-- -- --------0 --
21-12-29 30,00--54,15-- -- --------0 --
21-12-29 40,00--45,86-- -- --------0 --
21-12-29 45,00--42,81-- -- --------0 --
21-12-29 50,00--39,49-- -- --------0 --
21-12-29 55,0018,9936,65-17,66 -48,2% ----18,9918,9918 27-11
21-12-29 60,00--34,05-- -- --------0 --
21-12-29 70,0030,0029,38-- -- ----30,0023,002 8-4
21-12-29 80,0026,0025,38-- -- ----26,0026,001 28-4
21-12-29 90,00--22,02-- -- --------0 --
21-12-29 100,0019,4719,16-- -- ----19,4719,459 16-2
21-12-29 110,00--16,77-- -- --------0 --
21-12-29 120,00--14,72-- -- --------0 --
21-12-29 150,00--9,92-- -- --------0 --
21-12-29 200,00--5,67-- -- --------0 --
20-12-30 30,0049,6054,15-- -- ----49,6049,601 25-3
20-12-30 40,0048,0146,68-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1441,07-- -- ----44,1444,148 17-2
20-12-30 55,00--38,62-- -- --------0 --
20-12-30 60,0040,0036,23-- -- ----40,0040,001 27-2
20-12-30 70,00--31,92-- -- --------0 --
20-12-302080,0029,0028,27-0,44 -1,6% ----29,0029,001 16-4
20-12-30 90,00--24,81-- -- --------0 --
20-12-30 100,0022,9721,73-- -- ----22,9722,971 2-3
20-12-30 110,00--19,33-- -- --------0 --
20-12-30 120,0020,9517,18-- -- ----20,9520,951 25-2
20-12-30 150,00--12,49-- -- --------0 --
20-12-30 200,00--8,41-- -- --------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?