Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 86,3586,35-- -- 86,6084,3041.22817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 117 (50 Calls, 67 Puts)
Totaal open interest bij opening 814 (259 Calls, 555 Puts)
Call / Put ratio 0,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--44,08-- -- --------0 --
15-05-26 45,00--39,08-- -- 40,7042,20----0 --
15-05-26 50,0036,0534,09-- -- 35,7037,2036,0536,052 30-4
15-05-26 52,00--32,09-- -- 33,7535,25----0 --
15-05-26 54,00--30,09-- -- --------0 --
15-05-26 55,00--29,09-- -- 30,7532,25----0 --
15-05-26 56,00--28,09-- -- --------0 --
15-05-26 58,00--26,10-- -- 27,7529,25----0 --
15-05-26 60,00--24,11-- -- 25,8027,30----0 --
15-05-26 62,00--22,13-- -- 23,8025,30----0 --
15-05-26 64,0021,1420,16-- -- 21,8523,3521,1420,122 30-4
15-05-26 66,00--18,26-- -- 19,9521,30----0 --
15-05-26 68,00--16,34-- -- 18,0519,30----0 --
15-05-26 70,00--14,43-- -- 16,1517,25----0 --
15-05-26 72,0012,4012,58+2,07 +16,5% 14,3015,3012,7512,404 28-4
15-05-26 74,0010,7510,76-- -- 12,5013,3510,7510,751 28-4
15-05-26 76,0010,108,99+1,98 +22,0% ----10,199,8418 30-4
15-05-26 78,007,557,34-- -- 9,009,607,557,555 30-4
15-05-26 79,00--6,60-- -- 8,208,70----0 --
15-05-26 80,006,065,87-- -- 7,357,856,193,9589 30-4
15-05-26 81,00--5,23-- -- 6,607,05----0 --
15-05-26 82,004,854,64-- -- 5,856,305,504,8528 4-5
15-05-26 83,00--4,04-- -- --------0 --
15-05-26 84,003,453,46-- -- 4,454,903,452,2512 30-4
15-05-26 85,003,502,95+0,55 +18,6% ----3,503,501 10:05
15-05-26 86,003,202,46+0,74 +30,1% ----3,202,904 12:03
15-05-26 87,00--2,07-- -- 2,853,20----0 --
15-05-26 88,002,301,70+0,60 +35,3% 2,352,752,302,301 11:27
15-05-26 89,00--1,43-- -- 1,952,35----0 --
15-05-26 90,001,701,18+0,52 +44,1% 1,601,901,701,555 15:47
15-05-26 92,001,200,81+0,39 +48,1% 1,051,401,251,209 17:23
15-05-26 94,000,430,51-0,08 -15,7% ----0,430,435 5-5
15-05-26 96,000,350,32-- -- 0,370,650,350,351 28-4
15-05-26 98,000,320,19-- -- 0,280,420,320,321 4-5
15-05-26 100,000,160,11-- -- 0,070,290,160,102 30-4
15-05-26 104,000,100,08-- -- ----0,100,101 28-4
15-05-26 108,000,600,03-0,01 -33,3% --0,320,600,602 4-3
19-06-26 20,0068,3264,11-- -- 65,7067,2068,3268,321 17-2
19-06-26 22,00--62,12-- -- 63,7565,25----0 --
19-06-26 24,00--60,12-- -- 61,7563,25----0 --
19-06-26 25,0061,1459,13-- -- 60,7562,2561,1461,1410 30-4
19-06-26 26,00--58,13-- -- 59,7561,25----0 --
19-06-26 28,00--56,14-- -- 57,7559,25----0 --
19-06-26 30,0056,1154,15-- -- 55,7557,2556,1156,1110 30-4
19-06-26 35,0051,0549,17-- -- 50,8052,3051,0551,053 30-4
19-06-26 38,0048,0546,20-- -- 47,8549,3548,0548,052 30-4
19-06-26 40,0045,3144,23-- -- 45,5547,7545,3145,31100 30-4
19-06-26 42,0046,5042,25-- -- 43,8545,3546,5046,501 21-4
19-06-26 44,0041,4540,29-- -- 41,9043,4041,4541,459 30-4
19-06-26 45,0040,4539,31-- -- ----40,4539,2010 30-4
19-06-26 46,00--38,32-- -- 39,9541,45----0 --
19-06-26 48,0019,8236,35-16,53 -45,5% 37,9539,4519,8219,821 23-12
19-06-26 50,0035,3034,40+2,28 +6,6% 36,0037,5035,3034,23102 30-4
19-06-26 52,0019,0032,43-- -- ----19,0019,005 29-1
19-06-26 54,0011,0130,49-19,48 -63,9% 32,1033,6011,0111,014 16-12
19-06-26 55,0030,9729,52-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9528,55-- -- 30,3531,6015,9515,951 6-2
19-06-26 58,0027,9226,61-- -- 28,4029,6527,9227,9225 30-4
19-06-26 60,0025,9524,71+2,23 +9,0% ----25,9525,8980 30-4
19-06-26 62,0023,9522,82+2,21 +9,7% ----23,9523,9525 30-4
19-06-26 64,00--20,96-- -- --------0 --
19-06-26 65,0019,2020,01-- -- 21,7023,0019,2019,201 30-4
19-06-26 66,0019,0019,14-- -- 20,6522,0020,1019,0013 4-5
19-06-26 68,00--17,32-- -- 18,8520,15----0 --
19-06-26 70,0019,4515,57-- -- 17,1518,35----0 21-4
19-06-26 72,0016,0013,90-- -- ----16,0016,001 20-4
19-06-26 74,00--12,28-- -- --------0 --
19-06-26 75,0014,0011,51-- -- ----14,0014,003 10-4
19-06-26 76,00--10,77-- -- 12,2512,95----0 --
19-06-26 78,009,959,36-- -- 10,7511,359,959,952 13-4
19-06-26 80,009,608,01+1,59 +19,9% 9,309,959,609,602 16:41
19-06-26 82,008,406,85-- -- 8,008,558,408,405 22-4
19-06-26 84,005,105,65-- -- ----5,104,957 28-4
19-06-267485,005,955,19-- -- 6,256,705,955,951 4-5
19-06-26 86,004,204,74-- -- 5,706,154,203,752 30-4
19-06-26 88,003,553,87-- -- ----3,553,551 30-4
19-06-26 90,004,003,12+0,88 +28,2% ----4,004,001 12:16
19-06-26 92,003,302,56-- -- ----3,803,308 24-4
19-06-26 94,002,602,05+0,55 +26,8% 2,553,002,602,601 10:47
19-06-26 95,002,501,84+0,66 +35,9% ----2,502,502 16:18
19-06-26 96,00--1,64-- -- --------0 --
19-06-26 100,001,500,99-- -- 1,201,601,501,5010 24-4
19-06-26 105,000,800,53+0,27 +50,9% 0,600,900,800,801 16:17
19-06-26 108,000,800,34-- -- 0,370,650,800,801 23-4
19-06-26 110,000,550,25-- -- ----0,550,551 15-4
19-06-26 120,000,250,07-- -- --0,200,250,253 13-4
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--39,47-- -- 41,0542,55----0 --
17-07-26 50,00--34,61-- -- 36,2037,70----0 --
17-07-26 55,00--29,80-- -- --------0 --
17-07-26 58,00--26,97-- -- --------0 --
17-07-26 60,00--25,08-- -- --------0 --
17-07-26 64,00--21,44-- -- 22,9024,40----0 --
17-07-26 68,00--17,95-- -- 19,4020,75----0 --
17-07-26 72,00--14,69-- -- --------0 --
17-07-26 74,00--13,18-- -- --------0 --
17-07-26 76,0010,2511,69-- -- ----10,5010,253 28-4
17-07-26 78,00--10,36-- -- 11,6012,35----0 --
17-07-26 80,008,009,06-- -- 10,2510,958,008,001 28-4
17-07-26 82,00--7,91-- -- --------0 --
17-07-26 84,008,156,74-- -- ----8,158,155 22-4
17-07-26 86,004,955,85-- -- 6,807,254,954,952 30-4
17-07-26 88,00--4,90-- -- 5,906,30----0 --
17-07-26 90,00--4,19-- -- --------0 --
17-07-26 92,002,363,52-- -- ----2,362,361 30-4
17-07-26 94,003,703,00+0,70 +23,3% 3,604,053,703,702 12:54
17-07-26 96,003,352,49-- -- 3,003,303,353,351 22-4
17-07-26 100,001,601,72-- -- ----1,601,601 30-4
17-07-26 104,00--1,14-- -- --------0 --
17-07-26 108,001,200,74-- -- 0,901,251,201,201 21-4
18-09-26 22,00--62,27-- -- 63,9065,40----0 --
18-09-26 24,00--60,29-- -- 61,9563,45----0 --
18-09-26 26,00--58,32-- -- --------0 --
18-09-26 28,0035,5056,35-20,85 -37,0% 58,0059,5035,5035,502 4-12
18-09-26 30,00--54,38-- -- 56,0557,55----0 --
18-09-26 35,00--49,58-- -- 51,1552,65----0 --
18-09-26 40,00--44,74-- -- 46,3047,80----0 --
18-09-26 42,0046,5042,82-- -- 44,4045,9046,5046,501 16-4
18-09-26 44,0041,4740,91-- -- 42,4543,9541,4741,47160 30-4
18-09-26 45,00--39,96-- -- 41,5043,00----0 --
18-09-26 46,0015,7038,98-23,28 -59,7% 40,5542,0515,7015,701 25-11
18-09-26 48,00--37,10-- -- 38,6540,15----0 --
18-09-26 50,00--35,22-- -- 36,7538,25----0 --
18-09-26 52,0013,8333,34-19,51 -58,5% 34,9036,4013,8313,832 8-12
18-09-26 54,00--31,51-- -- 33,0034,50----0 --
18-09-26 56,0011,9529,69-17,74 -59,8% 31,2032,6511,9511,951 4-12
18-09-26 58,0028,1227,91-- -- 29,3530,8028,2626,268 30-4
18-09-26 60,0021,2526,14-- -- ----21,2521,251 13-3
18-09-26 65,0021,6921,92-- -- 23,4024,4521,8120,408 30-4
18-09-26 70,0019,4518,01-- -- 19,5020,3519,4519,451 24-4
18-09-26 75,0013,1914,48-- -- 15,7516,6013,1913,191 28-4
18-09-26 80,0012,4111,30-- -- 12,5013,2512,4112,413 27-4
18-09-26 85,008,258,68-- -- 9,7510,358,258,251 29-4
18-09-26 90,007,706,63+1,07 +16,1% ----7,707,705 16:26
18-09-26 95,004,804,94-- -- 5,706,154,804,801 29-4
18-09-26 100,005,003,72-- -- 4,304,755,005,002 23-4
18-09-26 105,00--2,76-- -- --------0 --
18-09-26 110,002,612,01-- -- 2,352,752,612,611 24-4
18-09-26 120,001,501,09-- -- 1,251,651,501,502 10-3
18-09-267140,001,450,42+0,09 +21,4% 0,310,701,451,455 26-2
18-12-26 24,0061,9760,48-- -- 62,1563,6561,9761,1311 30-4
18-12-26 25,0060,1059,50-- -- 61,2062,6560,1060,105 30-4
18-12-26 26,00--58,52-- -- 60,2061,70----0 --
18-12-26 28,0057,9456,58-- -- 58,3059,8057,9457,946 30-4
18-12-26 30,0041,5554,64-- -- 56,3557,8541,5541,5510 12-2
18-12-26 35,0051,6549,82-- -- 51,6053,0051,6551,651 4-5
18-12-26 40,0045,4545,28-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4540,65+2,27 +5,6% 42,1543,6540,4740,45100 30-4
18-12-26 50,0025,3036,17-- -- 37,6039,0025,3025,305 31-3
18-12-26 52,00--34,40-- -- 35,7537,25----0 --
18-12-26 54,00--32,64-- -- --------0 --
18-12-26 55,0029,1831,76-- -- 33,4534,5029,1829,181 8-4
18-12-26156,0021,4030,93+2,12 +6,9% 32,5533,7021,4021,401 19-3
18-12-26 58,0027,2629,27-- -- 30,8532,0027,2627,265 30-4
18-12-26 60,0029,4027,60-- -- 29,1530,2029,4029,401 16-4
18-12-26 65,0021,9023,70-- -- 25,1526,0521,9021,905 30-4
18-12-26 70,0021,4920,10-- -- ----21,4921,492 16-4
18-12-26 75,0016,2016,80-- -- ----16,2016,201 29-4
18-12-26 80,0013,9013,94-0,04 -0,3% 14,9515,9013,9013,901 5-5
18-12-26 85,0010,7011,31-- -- 12,3013,0010,7010,702 29-4
18-12-26 90,009,919,06-- -- 10,1010,609,919,913 27-4
18-12-266495,007,777,38-- -- 8,209,007,777,771 27-4
18-12-26 100,006,855,99-- -- 6,707,156,856,851 27-4
18-12-26 105,005,754,87-- -- 5,455,905,755,751 10-4
18-12-26 110,003,753,95-- -- 4,404,853,753,702 30-4
18-12-26 120,003,052,71+0,34 +12,5% 2,853,303,053,0510 15:00
18-12-26 140,002,951,18-- -- 1,201,602,952,951 19-2
19-03-27 35,00--50,48-- -- 52,0053,50----0 --
19-03-27 40,00--45,91-- -- 47,4048,90----0 --
19-03-27 45,0043,5041,44-- -- ----43,5043,501 16-4
19-03-27 50,00--37,11-- -- --------0 --
19-03-27 56,00--32,12-- -- 33,3534,85----0 --
19-03-27 58,00--30,57-- -- 31,7033,20----0 --
19-03-27 60,00--29,00-- -- --------0 --
19-03-27 65,00--25,33-- -- --------0 --
19-03-27 70,0014,0021,89-- -- 22,7524,2514,0014,005 31-3
19-03-27 75,0020,0018,77-- -- 19,6520,9020,0020,002 20-4
19-03-27 80,0017,3216,00-- -- ----17,3217,321 24-4
19-03-27 85,008,5713,43-- -- ----8,578,571 2-4
19-03-27 90,0011,5511,18-- -- 12,1012,9011,5511,552 28-4
19-03-27 95,009,159,45-- -- ----9,159,152 28-4
19-03-273100,007,657,90+1,04 +13,2% 8,709,307,657,652 28-4
19-03-27 105,00--6,71-- -- --------0 --
19-03-27 110,00--5,66-- -- --------0 --
19-03-27 120,00--4,05-- -- --------0 --
19-03-27 140,00--2,06-- -- --------0 --
18-06-27 25,0046,2459,90-- -- 61,4063,1546,2446,202 11-2
18-06-27 30,0046,0055,21-- -- ----46,0046,002 16-3
18-06-27 35,0056,4950,56-- -- 52,0553,8056,4956,495 25-2
18-06-27 40,0022,5546,01+2,24 +4,9% 47,4549,2022,5521,552 6-10
18-06-27 45,0043,0041,65-- -- 43,1044,7043,0043,001 20-4
18-06-27 50,0042,0037,39-- -- 38,7040,4042,0042,002 25-2
18-06-27 55,0033,2533,36-- -- ----33,2533,251 4-3
18-06-27 60,0031,6229,54-- -- 30,8532,2531,6231,463 20-4
18-06-279770,0024,7522,71-- -- 23,8025,2024,7524,752 21-4
18-06-27 80,0015,6417,02-- -- 17,9019,2015,6415,641 28-4
18-06-27 90,0013,7012,64-- -- --15,1013,7013,701 22-4
18-06-27 100,0010,509,38-- -- ----10,5010,501 22-4
18-06-27 110,007,236,99-- -- 7,408,057,237,231 3-3
18-06-27 120,002,905,09-- -- 5,506,052,902,901 11-2
18-06-27 140,00--2,88-- -- 3,003,55----0 --
18-06-27 150,002,252,18-- -- 2,302,752,252,2021 9-4
17-12-27 30,00--55,23-- -- 55,5559,25----0 --
17-12-27 35,0041,9550,68-- -- 51,3554,5541,9541,951 2-4
17-12-27 40,0025,2546,37-21,12 -45,5% 46,9550,1525,2525,2510 24-10
17-12-27 45,0023,2542,18-18,93 -44,9% 43,0045,6023,2523,2510 16-12
17-12-27 50,0038,3338,21-- -- 39,2041,4038,3338,333 10-4
17-12-27 55,0034,7834,50-- -- 35,3537,5534,7834,783 10-4
17-12-27 60,0025,5031,03-- -- ----25,5025,502 13-2
17-12-27 70,0024,6524,88-- -- 25,5527,4524,6524,651 24-4
17-12-27 80,0020,8019,69-- -- 20,3022,0521,3020,8010 15-4
17-12-27 90,0016,2015,52-- -- ----16,2016,2014 20-4
17-12-27 100,0013,4012,14-- -- 12,7014,0013,4013,401 21-4
17-12-27 110,0010,189,58-- -- ----10,1810,183 20-4
17-12-27 120,0010,507,53-- -- 7,958,8510,5010,501 20-2
17-12-27 140,00--4,80-- -- 5,005,75----0 --
17-12-27 150,004,003,81-- -- 3,655,254,004,0010 9-3
15-12-28 25,00--59,86-- -- --------0 --
15-12-28 30,0041,4055,29-- -- 55,2560,1541,4041,401 12-1
15-12-28 40,0047,2546,99-- -- ----47,2547,2520 16-2
15-12-281045,0029,2043,20+2,05 +4,7% 43,5547,7529,2029,0010 22-12
15-12-28 50,00--39,66-- -- 40,0544,20----0 --
15-12-28 55,0037,5036,39-- -- 36,7040,8037,5037,501 18-2
15-12-28 60,00--33,37-- -- 33,6037,65----0 --
15-12-28 70,0029,0027,94-- -- 28,1032,1529,0029,001 23-4
15-12-28 80,0018,0023,40-- -- 23,1027,6518,0018,003 31-3
15-12-28 90,0014,5319,71-- -- ----14,5314,533 16-3
15-12-28 100,00--16,63-- -- 16,5519,60----0 --
15-12-28 110,00--14,00-- -- 13,8016,95----0 --
15-12-28 120,0012,6311,89-- -- 11,5014,4512,6312,631 17-2
15-12-28 140,00--8,70-- -- 7,3511,15----0 --
15-12-28 150,008,307,48-- -- 6,059,908,308,305 18-2
21-12-29 25,00--59,96-- -- 59,5565,25----0 --
21-12-29 30,00--55,55-- -- 55,2060,90----0 --
21-12-29 40,00--47,76-- -- 47,8552,75----0 --
21-12-29 45,00--44,74-- -- 44,7549,30----0 --
21-12-29 50,00--41,60-- -- --------0 --
21-12-29 55,0018,9938,34-19,35 -50,5% 38,6042,7518,9918,9918 27-11
21-12-29 60,00--35,66-- -- 35,6040,05----0 --
21-12-29 70,0030,0030,88-- -- 31,0534,7530,0023,002 8-4
21-12-29 80,0026,0026,68-- -- ----26,0026,001 28-4
21-12-29 90,00--23,11-- -- --------0 --
21-12-29 100,0019,4720,13-- -- 19,9023,4519,4719,459 16-2
21-12-29 110,00--17,60-- -- --------0 --
21-12-29 120,00--15,40-- -- 14,6518,50----0 --
21-12-29 150,00--10,45-- -- 9,4013,20----0 --
21-12-29 200,00--6,20-- -- 4,608,55----0 --
20-12-30 30,0049,6055,62-- -- 53,1062,8049,6049,601 25-3
20-12-30 40,0049,1548,60-- -- 47,3054,5049,1549,151 4-5
20-12-30 50,0044,1442,91-- -- 41,6548,1544,1444,148 17-2
20-12-30 55,00--40,33-- -- 39,0045,50----0 --
20-12-30 60,0040,0037,87-- -- 36,7542,8040,0040,001 27-2
20-12-30 70,00--33,52-- -- 33,2537,35----0 --
20-12-30 80,0029,0029,67-- -- 29,0033,3529,0029,001 16-4
20-12-30 90,00--26,02-- -- 25,4530,05----0 --
20-12-30 100,0022,9723,16-- -- 22,4526,8022,9722,971 2-3
20-12-30 110,00--20,33-- -- 19,8524,20----0 --
20-12-30 120,0016,3018,11-- -- 17,5021,9516,3016,302 4-5
20-12-30 150,00--13,07-- -- --------0 --
20-12-30 200,00--8,99-- -- 7,0011,55----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?