Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 87,9586,75+1,20 +1,4% 88,1586,7022.98113:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 135 (84 Calls, 51 Puts)
Totaal open interest bij opening 445 (344 Calls, 101 Puts)
Call / Put ratio 1,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--49,43-2,66 -5,4% --------0 --
15-05-26 45,00--44,43-- -- --------0 --
15-05-26 50,0036,6539,43-- -- ----36,6536,651 16-4
15-05-26 52,00--37,43-- -- --------0 --
15-05-26 54,00--35,44-- -- --------0 --
15-05-26 55,00--34,44-- -- --------0 --
15-05-26 56,00--33,44-- -- --------0 --
15-05-26 58,00--31,44-- -- --------0 --
15-05-26 60,00--29,44-- -- --------0 --
15-05-26 62,00--27,45-- -- --------0 --
15-05-26264,0011,0525,46-2,66 -10,4% ----11,0511,051 30-3
15-05-26 66,00--23,46-- -- --------0 --
15-05-26 68,00--21,48-- -- --------0 --
15-05-26 70,00--19,49-- -- --------0 --
15-05-26 72,0016,0017,54-- -- ----16,0016,001 20-4
15-05-26 74,0014,7015,58-- -- ----14,7014,701 14-4
15-05-26 76,0012,2513,65-- -- ----12,2512,251 23-4
15-05-26 78,0010,9511,76-- -- ----10,9510,951 22-4
15-05-26 80,008,559,96-- -- ----8,558,551 23-4
15-05-26 82,006,508,26-1,76 -21,3% ----6,506,501 24-4
15-05-26 84,006,506,67-- -- ----6,506,501 21-4
15-05-26 86,004,605,14-0,54 -10,5% ----4,604,602 24-4
15-05-26 88,002,703,95-1,25 -31,6% ----2,802,702 24-4
15-05-26 90,002,353,00-- -- --3,502,352,352 23-4
15-05-26 92,001,552,23-0,68 -30,5% ----1,651,555 24-4
15-05-26 94,001,121,56-0,44 -28,2% ----1,301,128 24-4
15-05-26 96,001,001,17-- -- ----1,100,95102 20-4
15-05-26 98,000,450,82-0,37 -45,1% ----0,450,453 24-4
15-05-26 100,000,630,55-- -- --0,700,630,612 21-4
15-05-26 104,000,280,27-- -- ----0,280,281 22-4
15-05-26 108,000,600,12-- -- ----0,600,602 4-3
19-06-26 20,0068,3269,41-- -- ----68,3268,321 17-2
19-06-26 22,00--67,41-- -- --------0 --
19-06-26 24,00--65,42-- -- --------0 --
19-06-26 25,0039,5564,42-24,87 -38,6% ----39,5539,552 12-12
19-06-26 26,00--63,42-- -- --------0 --
19-06-26 28,00--61,42-- -- --------0 --
19-06-26 30,0058,3659,42-- -- ----58,3658,362 20-4
19-06-26 35,0035,7754,42-- -- ----35,7735,771 23-1
19-06-26 38,0021,8551,43-29,58 -57,5% ----21,8521,6520 29-9
19-06-26 40,0044,7349,43-- -- ----44,7344,7325 5-3
19-06-26 42,0046,5047,43-- -- ----46,5046,501 21-4
19-06-26 44,00--45,43-- -- --------0 --
19-06-26 45,0026,0044,43-- -- ----26,0026,001 4-2
19-06-26 46,00--43,43-- -- --------0 --
19-06-26 48,0019,8241,43-21,61 -52,2% ----19,8219,821 23-12
19-06-26 50,0023,0039,43-- -- ----23,0023,001 4-2
19-06-26152,0019,0037,44-2,66 -7,1% ----19,0019,005 29-1
19-06-26 54,0011,0135,44-24,43 -68,9% ----11,0111,014 16-12
19-06-26 55,0032,5034,44-- -- ----32,5032,501 16-4
19-06-26 56,0015,9533,44-- -- ----15,9515,951 6-2
19-06-26 58,0031,1031,44-- -- ----31,1031,101 22-4
19-06-26 60,0014,6529,45-- -- ----14,6514,651 27-3
19-06-26 62,00--27,46-- -- --------0 --
19-06-26 64,00--25,47-- -- --------0 --
19-06-26 65,0022,0624,48-2,42 -9,9% ----22,0622,066 24-4
19-06-26 66,00--23,49-- -- --------0 --
19-06-26 68,00--21,54-- -- --------0 --
19-06-26 70,0019,4519,61-- -- ----19,4519,451 21-4
19-06-26 72,0016,0017,71-- -- ----16,0016,001 20-4
19-06-26 74,00--15,86-- -- --------0 --
19-06-26 75,0014,0014,97-- -- ----14,0014,003 10-4
19-06-26 76,00--14,12-- -- --------0 --
19-06-26 78,009,9512,41-- -- ----9,959,952 13-4
19-06-26 80,009,8010,86-- -- ----9,859,803 23-4
19-06-26 82,008,409,40-- -- ----8,408,405 22-4
19-06-26 84,006,508,09-1,59 -19,7% ----6,506,502 24-4
19-06-267485,006,907,48-1,61 -21,5% ----6,906,9020 24-4
19-06-26 86,006,156,89-- -- ----6,856,152 16-4
19-06-26 88,005,405,84-- -- ----5,405,053 20-4
19-06-26 90,004,514,93-- -- ----4,514,502 22-4
19-06-26 92,003,304,13-0,83 -20,1% ----3,803,308 24-4
19-06-26 94,002,853,43-0,58 -16,9% ----2,852,851 24-4
19-06-26 95,002,853,14-- -- ----2,852,857 16-4
19-06-26 96,00--2,84-- -- --------0 --
19-06-26 100,001,501,90-0,40 -21,1% --2,351,501,5010 24-4
19-06-26 105,001,801,11-- -- ----1,801,706 4-3
19-06-26 108,000,800,79-- -- ----0,800,801 23-4
19-06-26 110,000,550,64-- -- ----0,550,551 15-4
19-06-26 120,000,250,19-- -- ----0,250,253 13-4
19-06-26 140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--44,43-- -- --------0 --
17-07-26 50,00--39,43-- -- --------0 --
17-07-26 55,00--34,44-- -- --------0 --
17-07-26 60,00--29,45-- -- --------0 --
17-07-26 64,00--25,51-- -- --------0 --
17-07-26 68,00--21,66-- -- --------0 --
17-07-26 72,00--17,99-- -- --------0 --
17-07-26 76,00--14,61-- -- --------0 --
17-07-26 78,00--13,07-- -- --------0 --
17-07-26 80,00--11,64-- -- --------0 --
17-07-26 82,00--10,28-- -- --------0 --
17-07-26 84,008,159,08-- -- ----8,158,155 22-4
17-07-26 86,007,707,93-- -- ----7,707,701 22-4
17-07-26 88,00--6,91-- -- --------0 --
17-07-26 90,00--6,00-- -- --------0 --
17-07-26 92,004,755,18-0,43 -8,3% ----4,754,751 24-4
17-07-26 94,00--4,48-- -- --------0 --
17-07-26 96,003,353,84-- -- ----3,353,351 22-4
17-07-26 100,002,502,82-- -- ----2,502,501 22-4
17-07-26 104,00--2,02-- -- --------0 --
17-07-26 108,001,201,60-- -- ----1,201,201 21-4
18-09-26 22,00--67,41-- -- --------0 --
18-09-26 24,00--65,42-- -- --------0 --
18-09-26 26,00--63,42-- -- --------0 --
18-09-26 28,0035,5061,42-25,92 -42,2% ----35,5035,502 4-12
18-09-26 30,00--59,42-- -- --------0 --
18-09-26 35,00--54,42-- -- --------0 --
18-09-26 40,00--49,43-- -- --------0 --
18-09-26 42,0046,5047,43-- -- ----46,5046,501 16-4
18-09-26 44,0047,4245,43-- -- ----47,4247,4250 23-2
18-09-26 45,00--44,43-- -- --------0 --
18-09-26 46,0015,7043,43-27,73 -63,8% ----15,7015,701 25-11
18-09-26 48,00--41,43-- -- --------0 --
18-09-26 50,00--39,43-- -- --------0 --
18-09-26 52,0013,8337,44-23,61 -63,1% ----13,8313,832 8-12
18-09-26 54,00--35,45-- -- --------0 --
18-09-26 56,0011,9533,47-21,52 -64,3% ----11,9511,951 4-12
18-09-26 58,0026,9331,54-- -- ----26,9326,932 6-3
18-09-26 60,0021,2529,60-- -- ----21,2521,251 13-3
18-09-26 65,0022,6025,02-- -- ----22,6022,601 13-4
18-09-26 70,0019,4520,85-1,40 -6,7% ----19,4519,451 24-4
18-09-26 75,0016,2717,12-0,85 -5,0% ----16,2716,271 24-4
18-09-26 80,0012,0013,79-- -- ----12,0012,001 13-4
18-09-26 85,009,6010,87-- -- ----10,159,602 20-4
18-09-26 90,007,768,47-0,71 -8,4% ----7,767,761 24-4
18-09-26 95,006,056,53-- -- ----6,056,051 20-4
18-09-26 100,005,005,09-- -- ----5,005,002 23-4
18-09-26 105,00--3,86-- -- --------0 --
18-09-26 110,002,612,92-0,31 -10,6% ----2,612,611 24-4
18-09-26 120,001,501,66-- -- ----1,501,502 10-3
18-09-26 140,001,450,57-- -- ----1,451,455 26-2
18-12-26 24,00--65,42-- -- --------0 --
18-12-26 25,0059,6564,42-- -- ----59,6559,651 16-2
18-12-26 26,00--63,42-- -- --------0 --
18-12-26 28,0027,5061,42-33,92 -55,2% ----27,5027,503 30-6
18-12-261430,0041,5559,42-2,65 -4,5% ----41,5541,5510 12-2
18-12-2612035,0053,2354,42-2,65 -4,9% ----53,2353,232 20-4
18-12-26 40,0047,6749,43-- -- ----47,6747,678 16-2
18-12-26 45,0042,8744,43-- -- ----42,8742,878 16-2
18-12-26 50,0025,3039,51-- -- ----25,3025,305 31-3
18-12-26 52,00--37,63-- -- --------0 --
18-12-26 54,00--35,78-- -- --------0 --
18-12-26 55,0029,1834,85-- -- ----29,1829,181 8-4
18-12-26 56,0021,4033,96-- -- ----21,4021,401 19-3
18-12-26 58,00--32,25-- -- --------0 --
18-12-26 60,0029,4030,54-- -- ----29,4029,401 16-4
18-12-26 65,0024,2626,51-2,25 -8,5% ----24,2624,266 24-4
18-12-26 70,0021,4922,76-- -- ----21,4921,492 16-4
18-12-263575,0018,3719,28-2,01 -10,4% ----18,3718,263 20-4
18-12-26 80,0015,7316,18-- -- ----15,7315,731 16-4
18-12-26 85,0013,2013,40-- -- ----13,2013,203 21-4
18-12-26 90,0010,2011,05-- -- ----10,2010,204 16-4
18-12-26 95,008,109,05-0,95 -10,5% 6,00--8,108,101 24-4
18-12-26 100,007,167,45-- -- ----7,207,162 20-4
18-12-26 105,005,756,14-- -- ----5,755,751 10-4
18-12-26 110,004,855,06-- -- ----4,854,852 23-4
18-12-26 120,003,003,40-- -- ----3,003,003 17-4
18-12-26 140,002,951,53-- -- ----2,952,951 19-2
19-03-27 35,00--54,42-- -- --------0 --
19-03-27 40,00--49,42-- -- --------0 --
19-03-27 45,0043,5044,58-- -- ----43,5043,501 16-4
19-03-27 50,00--40,07-- -- --------0 --
19-03-27 56,00--35,04-- -- --------0 --
19-03-27 58,00--33,43-- -- --------0 --
19-03-27 60,00--31,83-- -- --------0 --
19-03-27 65,00--28,01-- -- --------0 --
19-03-27 70,0014,0024,47-- -- ----14,0014,005 31-3
19-03-27 75,0020,0021,17-- -- ----20,0020,002 20-4
19-03-27 80,0017,3218,23-0,91 -5,0% ----17,3217,321 24-4
19-03-27 85,008,5715,64-- -- ----8,578,571 2-4
19-03-27 90,0011,9713,26-1,29 -9,7% ----11,9711,971 24-4
19-03-27 95,00--11,19-- -- --------0 --
19-03-27 100,008,529,50-0,98 -10,3% ----8,528,521 24-4
19-03-27 105,00--8,13-- -- --------0 --
19-03-27 110,00--6,94-- -- --------0 --
19-03-27 120,00--5,05-- -- --------0 --
19-03-27 140,00--2,68-- -- --------0 --
18-06-27 25,0046,2464,41-- -- ----46,2446,202 11-2
18-06-27 30,0046,0059,41-- -- ----46,0046,002 16-3
18-06-27 35,0056,4954,41-- -- ----56,4956,495 25-2
18-06-27 40,0022,5549,42-26,87 -54,4% ----22,5521,552 6-10
18-06-27 45,0043,0044,68-- -- ----43,0043,001 20-4
18-06-27 50,0042,0040,35-- -- ----42,0042,002 25-2
18-06-27 55,0033,2536,22-- -- ----33,2533,251 4-3
18-06-27 60,0031,6232,31-- -- ----31,6231,463 20-4
18-06-279770,0024,7525,19-2,06 -8,2% ----24,7524,752 21-4
18-06-27 80,0018,0819,26-- -- ----18,0818,083 20-4
18-06-27 90,0013,7014,46-- -- 12,7015,1013,7013,701 22-4
18-06-27 100,0010,5010,89-- -- ----10,5010,501 22-4
18-06-27 110,007,238,20-- -- ----7,237,231 3-3
18-06-271120,002,906,21-0,71 -11,4% ----2,902,901 11-2
18-06-27 140,00--3,55-- -- --------0 --
18-06-27 150,002,252,76-- -- ----2,252,2021 9-4
17-12-27 30,00--59,42-- -- --------0 --
17-12-27 35,0041,9554,42-- -- ----41,9541,951 2-4
17-12-27 40,0025,2549,52-24,27 -49,0% ----25,2525,2510 24-10
17-12-27 45,0023,2545,10-21,85 -48,4% ----23,2523,2510 16-12
17-12-27 50,0038,3341,06-- -- ----38,3338,333 10-4
17-12-27 55,0034,7837,24-- -- ----34,7834,783 10-4
17-12-27 60,0025,5033,67-- -- ----25,5025,502 13-2
17-12-27 70,0024,6527,25-2,60 -9,5% ----24,6524,651 24-4
17-12-27 80,0020,8021,79-- -- ----21,3020,8010 15-4
17-12-27 90,0016,2017,35-- -- ----16,2016,2014 20-4
17-12-27 100,0013,4013,79-- -- ----13,4013,401 21-4
17-12-27 110,0010,1811,05-- -- ----10,1810,183 20-4
17-12-27 120,0010,508,81-- -- ----10,5010,501 20-2
17-12-27 140,00--5,69-- -- --------0 --
17-12-27 150,004,004,65-- -- ----4,004,0010 9-3
15-12-28 25,00--64,40-- -- --------0 --
15-12-28 30,0041,4059,40-- -- ----41,4041,401 12-1
15-12-28 40,0047,2549,54-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2045,75-16,55 -36,2% ----29,2029,0010 22-12
15-12-28 50,00--42,25-- -- --------0 --
15-12-28 55,0037,5038,84-- -- ----37,5037,501 18-2
15-12-28 60,00--35,68-- -- --------0 --
15-12-28 70,0029,0030,01-- -- ----29,0029,001 23-4
15-12-28 80,0018,0025,23-- -- ----18,0018,003 31-3
15-12-28 90,0014,5321,40-- -- ----14,5314,533 16-3
15-12-28 100,00--18,21-- -- --------0 --
15-12-28 110,00--15,37-- -- --------0 --
15-12-28 120,0012,6313,06-- -- ----12,6312,631 17-2
15-12-28 140,00--9,54-- -- --------0 --
15-12-28 150,008,308,24-- -- ----8,308,305 18-2
21-12-29 25,00--64,40-- -- --------0 --
21-12-29 30,00--59,40-- -- --------0 --
21-12-29 40,00--50,91-- -- --------0 --
21-12-29 45,00--47,57-- -- --------0 --
21-12-29 50,00--44,35-- -- --------0 --
21-12-29 55,0018,9941,47-22,48 -54,2% ----18,9918,9918 27-11
21-12-29 60,00--37,92-- -- --------0 --
21-12-29 70,0030,0032,90-- -- ----30,0023,002 8-4
21-12-29 80,0026,2528,53-- -- ----26,2524,924 16-2
21-12-29 90,00--24,83-- -- --------0 --
21-12-29 100,0019,4721,70-- -- ----19,4719,459 16-2
21-12-29 110,00--19,00-- -- --------0 --
21-12-29 120,00--16,65-- -- --------0 --
21-12-29 150,00--11,36-- -- --------0 --
21-12-29 200,00--7,05-- -- --------0 --
20-12-30 30,0049,6059,40-- -- ----49,6049,601 25-3
20-12-30 40,0048,0151,42-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1445,54-- -- ----44,1444,148 17-2
20-12-30 55,00--43,00-- -- --------0 --
20-12-30 60,0040,0040,11-- -- ----40,0040,001 27-2
20-12-30 70,00--35,46-- -- --------0 --
20-12-30 80,0029,0031,41-- -- ----29,0029,001 16-4
20-12-30 90,00--27,77-- -- --------0 --
20-12-30 100,0022,9724,73-- -- ----22,9722,971 2-3
20-12-30 110,00--21,86-- -- --------0 --
20-12-30 120,0020,9519,52-- -- ----20,9520,951 25-2
20-12-30 150,00--14,13-- -- --------0 --
20-12-30 200,00--9,89-- -- --------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?