Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 82,0582,05-- -- 82,9580,5085.21317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 88 (37 Calls, 51 Puts)
Totaal open interest bij opening 2.183 (1.371 Calls, 812 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 14,0056,0068,46-- -- ----56,0056,003 22-1
20-03-26 16,00--66,46-- -- --------0 --
20-03-26 18,00--64,46-- -- --------0 --
20-03-26 20,0033,5362,46-28,93 -46,3% --------1 30-5
20-03-26 22,0036,8060,46-23,66 -39,1% ----36,8036,803 13-11
20-03-26 24,00--58,46-- -- --------0 --
20-03-26 26,00--56,47-- -- --------0 --
20-03-26 28,0013,8554,47-40,62 -74,6% ----13,8513,851 28-3
20-03-26 29,00--53,47-- -- --------0 --
20-03-26 30,0057,2352,47-- -- ----57,2357,2315 2-3
20-03-26 32,00--50,47-- -- --------0 --
20-03-26 34,00--48,47-- -- --------0 --
20-03-26 35,0026,9047,47-20,57 -43,3% ----26,9026,902 11-8
20-03-26 36,0023,5546,47-22,92 -49,3% ----23,5523,551 3-6
20-03-26 38,0028,5044,47-15,97 -35,9% ----28,5028,5010 22-12
20-03-26 40,0044,6342,47-- -- ----44,6344,6225 5-3
20-03-26 42,0025,5540,48-14,93 -36,9% ----25,5525,552 24-12
20-03-26 44,0043,2638,48-- -- ----43,2643,269 2-3
20-03-26 45,0016,9037,48-20,58 -54,9% ----16,9016,901 23-10
20-03-26 46,0025,0036,48-- -- ----25,0025,001 16-1
20-03-26 48,0011,9234,48-22,56 -65,4% ----11,9211,923 10-7
20-03-26 50,0031,0032,48-- -- ----31,0031,001 10-3
20-03-26 52,0013,6630,48-16,82 -55,2% ----13,6613,664 17-12
20-03-26 54,006,1728,48-22,31 -78,3% ----6,176,175 6-11
20-03-26 55,0024,3027,48-- -- ----24,3019,1041 13-2
20-03-26 56,0028,0026,48-- -- ----28,0028,001 3-3
20-03-26 57,00--25,48-- -- --------0 --
20-03-26 58,0032,6824,49-- -- ----32,6832,681 26-2
20-03-26 59,0031,7523,49-- -- ----31,7531,751 20-2
20-03-26 60,0021,7022,49-- -- ----21,7021,701 10-3
20-03-26 62,0028,7520,49-- -- ----28,7528,751 20-2
20-03-26 64,0026,8518,49-- -- ----26,8526,851 20-2
20-03-26 65,0024,7917,49-- -- ----24,7922,0526 18-2
20-03-26 66,0017,6516,50-- -- ----17,6517,6510 6-3
20-03-26 68,0021,9014,51-- -- ----21,9021,902 25-2
20-03-26 70,0015,1312,55-- -- ----15,1315,131 5-3
20-03-26 72,0012,1510,63-- -- ----12,1512,151 3-3
20-03-26 73,00--9,67-- -- --------0 --
20-03-26 74,008,938,73-- -- ----8,936,703 10-3
20-03-26 75,007,307,83-- -- ----7,307,303 10-3
20-03-26 76,007,206,94-- -- ----7,207,203 11-3
20-03-26 77,00--6,07-- -- --------0 --
20-03-26 78,004,155,27-- -- ----4,154,151 10-3
20-03-26 79,00--4,49-- -- --------0 --
20-03-26 80,002,983,78-0,80 -21,2% ----2,982,981 11:39
20-03-26 81,00--3,14-- -- --------0 --
20-03-26 82,002,602,58-- -- ----2,602,601 10-3
20-03-26 83,001,352,11-0,76 -36,0% ----1,351,354 09:48
20-03-26 84,001,601,67-0,07 -4,2% ----1,601,601 12:30
20-03-26 85,000,901,33-0,43 -32,3% ----0,900,902 11:42
20-03-26 86,001,001,03-- -- --4,001,001,001 11-3
20-03-26 87,000,460,79-- -- ----0,460,465 10-3
20-03-26 88,000,550,60-0,05 -8,3% ----0,550,236 12:30
20-03-26 89,00--0,43-- -- --------0 --
20-03-26 90,000,220,33-- -- ----0,220,1433 9-3
20-03-26 92,000,130,17-0,04 -23,5% ----0,130,131 12:40
20-03-26 94,000,100,08-- -- ----0,100,1059 10-3
20-03-26 96,000,090,04-- -- ----0,090,0951 10-3
20-03-26 98,000,400,02-- -- ----0,400,401 2-3
20-03-261.093100,000,040,01-- -- ----0,040,044 9-3
20-03-268104,000,010,010,00 0,0% ----0,010,015 10-3
20-03-263108,000,200,03-- -- ----0,200,203 27-2
17-04-26 30,00--52,53-- -- --------0 --
17-04-26 35,00--47,54-- -- --------0 --
17-04-26 40,00--42,57-- -- --------0 --
17-04-26 45,00--37,59-- -- --------0 --
17-04-26 46,00--36,60-- -- --------0 --
17-04-26 48,00--34,61-- -- --------0 --
17-04-26 50,00--32,62-- -- --------0 --
17-04-26 52,00--30,64-- -- --------0 --
17-04-26 54,00--28,66-- -- --------0 --
17-04-26 56,00--26,68-- -- --------0 --
17-04-26 58,00--24,72-- -- --------0 --
17-04-26 59,00--23,73-- -- --------0 --
17-04-26 60,00--22,74-- -- --------0 --
17-04-26 62,00--20,78-- -- --------0 --
17-04-26 64,00--18,88-- -- --------0 --
17-04-26 66,0025,7716,98-- -- ----25,7725,772 20-2
17-04-26 68,005,8015,11-- -- ----5,805,801 21-1
17-04-26 70,0013,0013,32-- -- ----13,0013,001 11-3
17-04-26 72,0013,0011,58-- -- ----13,0013,001 3-3
17-04-26 74,0016,349,93-- -- 7,50--16,3416,341 18-2
17-04-26 76,008,388,39-- -- ----8,387,152 10-3
17-04-26 78,0014,726,96-- -- ----14,7214,722 19-2
17-04-26 80,005,105,71-- -- ----5,105,101 11-3
17-04-26 82,003,454,59-- -- ----3,453,455 9-3
17-04-26 84,003,303,64-- -- ----3,303,303 10-3
17-04-26 86,002,552,90-0,35 -12,1% ----2,552,304 17:08
17-04-26 88,001,802,25-0,45 -20,0% ----1,801,804 11:42
17-04-26 90,001,451,71-0,26 -15,2% ----1,451,452 17:08
17-04-26 92,001,901,30-- -- ----1,901,903 5-3
17-04-26 94,005,200,94-- -- ----5,205,203 19-2
17-04-26 96,000,550,72-0,17 -23,6% ----0,550,551 15:45
17-04-26 98,003,030,55-- -- ----3,032,6850 23-2
17-04-26 100,000,300,40-- -- ----0,300,302 9-3
17-04-26 104,000,900,20-- -- ----0,900,901 17-2
17-04-26 108,00--0,09-- -- --------0 --
17-04-26 110,00--0,07-- -- --------0 --
17-04-26 112,00--0,04-- -- --------0 --
15-05-26 45,00--37,57-- -- --------0 --
15-05-26 50,00--32,62-- -- --------0 --
15-05-26 55,00--27,70-- -- --------0 --
15-05-26 56,00--26,72-- -- --------0 --
15-05-26 58,00--24,77-- -- --------0 --
15-05-26 60,00--22,84-- -- --------0 --
15-05-26 64,0016,2519,07-- -- ----16,2516,251 9-3
15-05-26 68,00--15,50-- -- --------0 --
15-05-26 70,00--13,80-- -- --------0 --
15-05-26 72,0012,0012,15-- -- ----12,0012,001 11-3
15-05-26 74,00--10,61-- -- --------0 --
15-05-26 76,0010,459,22-- -- ----10,4510,4510 6-3
15-05-26 78,006,587,95-- -- ----7,006,588 10-3
15-05-26 80,006,006,80-0,80 -11,8% ----6,006,001 09:15
15-05-26 82,005,235,82-0,59 -10,1% ----5,235,231 11:39
15-05-26 84,00--4,91-- -- --------0 --
15-05-26 86,003,004,10-- -- ----3,003,002 9-3
15-05-26 88,00--3,40-- -- --------0 --
15-05-26 90,002,652,86-- -- ----2,652,651 10-3
15-05-26 92,00--2,37-- -- --------0 --
15-05-26 94,00--1,99-- -- --------0 --
15-05-26 96,001,951,60-- -- ----1,951,951 6-3
15-05-26 98,00--1,34-- -- --------0 --
15-05-26 100,003,501,08-- -- ----3,503,501 24-2
15-05-26 104,00--0,74-- -- --------0 --
15-05-26 108,000,600,53-- -- ----0,600,602 4-3
19-06-26 20,0068,3262,50-- -- ----68,3268,321 17-2
19-06-26 22,00--60,51-- -- --------0 --
19-06-26 24,00--58,51-- -- --------0 --
19-06-26 25,0039,5557,52-17,97 -31,2% ----39,5539,552 12-12
19-06-26 26,00--56,52-- -- --------0 --
19-06-26 28,00--54,52-- -- --------0 --
19-06-26 30,0057,2952,53-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7747,55-- -- ----35,7735,771 23-1
19-06-26 38,0021,8544,56-22,71 -51,0% ----21,8521,6520 29-9
19-06-26 40,0044,7342,56-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5040,58-- -- ----37,5037,501 9-3
19-06-26 44,00--38,59-- -- --------0 --
19-06-26 45,0026,0037,60-- -- ----26,0026,001 4-2
19-06-26 46,00--36,60-- -- --------0 --
19-06-26 48,0019,8234,62-14,80 -42,7% ----19,8219,821 23-12
19-06-26 50,0023,0032,65-- -- ----23,0023,001 4-2
19-06-26 52,0019,0030,68-- -- ----19,0019,005 29-1
19-06-26 54,0011,0128,75-17,74 -61,7% ----11,0111,014 16-12
19-06-26 55,0024,6027,77-- -- ----24,6024,605 9-3
19-06-26 56,0015,9526,81-- -- ----15,9515,951 6-2
19-06-261658,0027,4524,91-0,44 -1,8% ----27,4526,552 16-2
19-06-26 60,0021,6023,03-1,43 -6,2% ----21,6021,601 10:15
19-06-26 65,0016,0018,51-- -- ----16,0016,001 9-3
19-06-26 70,0011,5014,43-- -- ----11,5011,502 9-3
19-06-26 75,008,5510,88-- -- ----8,558,551 9-3
19-06-26 80,009,007,98-- -- ----9,009,007 3-3
19-06-26 85,005,105,67-0,57 -10,1% ----5,155,103 09:15
19-06-26 90,004,003,99-- -- --5,004,004,001 11-3
19-06-26 95,003,002,81-- -- ----3,003,001 6-3
19-06-26 100,002,001,95-- -- ----2,002,001 6-3
19-06-26 105,001,801,36-- -- ----1,801,706 4-3
19-06-26 110,002,810,99-- -- ----2,812,811 20-2
19-06-26 120,001,300,52-- -- ----1,301,252 18-2
19-06-26 140,000,440,20-- -- ----0,440,423 18-2
18-09-26 22,00--60,51-- -- --------0 --
18-09-26 24,00--58,51-- -- --------0 --
18-09-26 26,00--56,52-- -- --------0 --
18-09-26 28,0035,5054,52-19,02 -34,9% ----35,5035,502 4-12
18-09-26 30,00--52,53-- -- --------0 --
18-09-26 35,00--47,55-- -- --------0 --
18-09-26 40,00--42,58-- -- --------0 --
18-09-26 42,0023,6040,60-17,00 -41,9% ----23,6023,601 17-12
18-09-26 44,0047,4238,62-- -- ----47,4247,4250 23-2
18-09-26 45,00--37,63-- -- --------0 --
18-09-26 46,0015,7036,65-20,95 -57,2% ----15,7015,701 25-11
18-09-26 48,00--34,71-- -- --------0 --
18-09-26 50,00--32,80-- -- --------0 --
18-09-26 52,0013,8330,92-17,09 -55,3% ----13,8313,832 8-12
18-09-26 54,00--29,08-- -- --------0 --
18-09-26 56,0011,9527,29-15,34 -56,2% ----11,9511,951 4-12
18-09-269758,0026,9325,52-0,37 -1,4% ----26,9326,932 6-3
18-09-26 60,0023,4523,83-0,38 -1,6% ----23,4523,451 11:54
18-09-26 65,0017,8519,90-- -- ----17,8517,851 9-3
18-09-26 70,0024,2616,43-- -- ----24,2624,152 20-2
18-09-26 75,0014,3013,39-- -- ----14,3014,305 3-3
18-09-26 80,0011,3110,71-- -- ----11,3111,313 3-3
18-09-26 85,009,958,46-- -- ----9,959,952 3-3
18-09-26 90,005,976,70-- -- ----5,975,971 10-3
18-09-26 95,006,655,27-- -- ----6,656,657 4-3
18-09-26 100,005,004,17-- -- ----5,505,0012 4-3
18-09-26 105,00--3,30-- -- --------0 --
18-09-26 110,003,402,58-- -- ----3,403,407 4-3
18-09-26 120,001,501,64-- -- ----1,501,502 10-3
18-09-26 140,001,450,75-- -- ----1,451,455 26-2
18-12-26 24,00--58,51-- -- --------0 --
18-12-26 25,0059,6557,52-- -- ----59,6559,651 16-2
18-12-26 26,00--56,52-- -- --------0 --
18-12-26 28,0027,5054,53-27,03 -49,6% ----27,5027,503 30-6
18-12-26 30,0041,5552,53-- -- ----41,5541,5510 12-2
18-12-26 35,0035,9247,55-- -- ----35,9335,9250 6-2
18-12-26 40,0047,6742,61-- -- ----47,6747,678 16-2
18-12-26 45,0042,8737,82-- -- ----42,8742,878 16-2
18-12-26 50,0032,0033,27-- -- ----32,0032,001 10-3
18-12-26 52,00--31,51-- -- --------0 --
18-12-26 54,00--29,83-0,33 -1,1% --------0 --
18-12-26 55,0033,5529,00-- -- 26,00--33,5533,555 2-3
18-12-26 56,0033,8628,20-- -- ----33,8633,861 17-2
18-12-26 58,00--26,63-- -- --------0 --
18-12-26 60,0022,7525,10-- -- ----22,7522,755 9-3
18-12-26 65,0018,0021,60-- -- ----18,0018,001 13-2
18-12-2613070,0022,0518,33-0,24 -1,3% ----22,0522,051 2-3
18-12-26 75,0017,0015,53-- -- ----17,0017,001 3-3
18-12-26 80,0012,2013,02-0,82 -6,3% ----12,2012,201 16:38
18-12-26 85,0010,2510,72-0,47 -4,4% ----10,2510,251 09:08
18-12-26 90,008,508,89-0,39 -4,4% ----8,508,501 16:38
18-12-26 95,007,407,44-- -- ----7,407,403 11-3
18-12-26 100,005,756,15-- -- ----5,755,754 9-3
18-12-26 105,008,005,13-- -- ----8,008,001 19-2
18-12-26 110,004,754,28-- -- --8,005,354,752 5-3
18-12-26 120,004,602,98-- -- ----4,604,601 27-2
18-12-26 140,002,951,59-- -- ----2,952,951 19-2
18-06-27 25,0046,2457,51-- -- ----46,2446,202 11-2
18-06-27 30,0030,0052,52-22,52 -42,9% ----30,0030,002 11-9
18-06-27 35,0056,4947,59-- -- ----56,4956,495 25-2
18-06-27 40,0022,5542,85-20,30 -47,4% ----22,5521,552 6-10
18-06-27 45,0028,5238,47-- -- ----28,5628,523 4-2
18-06-27 50,0042,0034,41-- -- ----42,0042,002 25-2
18-06-27 55,0033,2530,59-- -- ----33,2533,251 4-3
18-06-27 60,0034,0027,07-- -- ----34,0034,008 24-2
18-06-27 70,0020,0020,89-0,89 -4,3% --25,0020,0020,001 11:44
18-06-27 80,0014,0015,91-- -- ----14,0014,001 9-3
18-06-27 90,0013,6512,05-- -- ----13,6513,651 4-3
18-06-27 100,009,689,15-- -- ----10,009,6821 3-3
18-06-27 110,007,237,00-- -- ----7,237,231 3-3
18-06-27 120,002,905,32-- -- ----2,902,901 11-2
18-06-27 140,00--3,23-- -- --------0 --
18-06-27 150,00--2,58-- -- --------0 --
17-12-27 30,00--52,52-- -- --------0 --
17-12-27 35,00--47,69-- -- --------0 --
17-12-27 40,0025,2543,27-18,02 -41,6% ----25,2525,2510 24-10
17-12-27 45,0023,2539,28-16,03 -40,8% ----23,2523,2510 16-12
17-12-27 50,0023,5035,56-12,06 -33,9% ----23,5023,501 30-12
17-12-27 55,0019,0032,05-13,05 -40,7% ----19,0019,001 18-12
17-12-27 60,0025,5028,89-- -- ----25,5025,502 13-2
17-12-27 70,0023,5023,18-- -- ----23,5023,501 3-3
17-12-27 80,0018,3518,53-- -- ----18,3518,353 10-3
17-12-27 90,0015,2514,69-- -- ----15,2515,251 5-3
17-12-27 100,0011,9011,79-- -- ----11,9011,9010 6-3
17-12-27 110,009,309,63-- -- ----9,309,301 6-3
17-12-27 120,0010,507,83-- -- ----10,5010,501 20-2
17-12-27 140,00--5,23-- -- --------0 --
17-12-27 150,004,004,30-- -- ----4,004,0010 9-3
15-12-28 25,00--57,52-- -- --------0 --
15-12-28 30,0041,4052,53-- -- ----41,4041,401 12-1
15-12-28 40,0047,2543,46-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2039,88-10,68 -26,8% ----29,2029,0010 22-12
15-12-28 50,00--36,60-- -- --------0 --
15-12-28 55,0037,5033,69-- -- ----37,5037,501 18-2
15-12-28 60,00--30,83-- -- --------0 --
15-12-28 70,0018,2525,69-- -- ----18,2518,253 6-2
15-12-28680,0024,3021,94-0,37 -1,7% ----24,3024,256 16-2
15-12-28 90,0021,0018,71-- -- ----21,0021,001 4-3
15-12-28 100,00--15,37-- -- --------0 --
15-12-28 110,00--12,95-- -- --------0 --
15-12-28 120,0012,6311,08-- -- ----12,6312,631 17-2
15-12-28 140,00--8,06-- -- --------0 --
15-12-28 150,008,306,79-- -- ----8,308,305 18-2
21-12-29 25,00--57,51-- -- --------0 --
21-12-29 30,00--52,52-- -- --------0 --
21-12-29 40,00--44,45-- -- --------0 --
21-12-29 45,00--41,08-- -- --------0 --
21-12-29 50,00--38,10-- -- --------0 --
21-12-291855,0018,9935,26-0,52 -1,5% ----18,9918,9918 27-11
21-12-29 60,00--32,75-- -- --------0 --
21-12-29 70,0034,2628,15-- -- ----34,2634,261 23-2
21-12-29 80,0026,2524,31-- -- ----26,2524,924 16-2
21-12-29 90,00--21,09-- -- --------0 --
21-12-29 100,0019,4718,21-- -- ----19,4719,459 16-2
21-12-29 110,00--15,94-- -- --------0 --
21-12-29 120,00--13,87-- -- --------0 --
21-12-29 150,00--9,57-- -- --------0 --
21-12-29 200,00--5,41-- -- --------0 --
20-12-30 30,00--52,52-- -- --------0 --
20-12-30 40,0052,4945,39-- -- ----52,4952,495 25-2
20-12-30 50,0044,1439,87-- -- ----44,1444,148 17-2
20-12-30 55,00--37,34-- -- --------0 --
20-12-30 60,0040,0035,13-- -- ----40,0040,001 27-2
20-12-30 70,00--30,92-- -- --------0 --
20-12-30 80,0027,0027,59-- -- --28,5027,0027,001 10-3
20-12-30 90,00--24,32-- -- --------0 --
20-12-30 100,0022,9721,61-- -- ----22,9722,971 2-3
20-12-30 110,00--19,36-- -- --------0 --
20-12-30 120,0020,9517,35-- -- ----20,9520,951 25-2
20-12-30 150,00--12,74-- -- --------0 --
20-12-30 200,00--8,18-- -- --------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?