Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 74,8578,70-3,85 -4,9% 77,2074,1078.04317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 563 (254 Calls, 309 Puts)
Totaal open interest bij opening 2.840 (2.035 Calls, 805 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 14,0056,0064,70-- -- ----56,0056,003 22-1
20-03-26 16,00--62,70-- -- --------0 --
20-03-26 18,00--60,70-- -- --------0 --
20-03-26 20,0033,5358,70-25,17 -42,9% --------1 30-5
20-03-26 22,0036,8056,70-19,90 -35,1% ----36,8036,803 13-11
20-03-26 24,00--54,70-- -- --------0 --
20-03-26 26,00--52,70-- -- --------0 --
20-03-26 28,0013,8550,70-36,85 -72,7% ----13,8513,851 28-3
20-03-26 29,00--49,70-- -- --------0 --
20-03-26 30,0057,2348,70-- -- ----57,2357,2315 2-3
20-03-26 32,00--46,70-- -- --------0 --
20-03-26 34,00--44,70-- -- --------0 --
20-03-261035,0026,9043,70-3,85 -8,8% ----26,9026,902 11-8
20-03-26 36,0023,5542,70-19,15 -44,8% ----23,5523,551 3-6
20-03-26 38,0028,5040,71-12,21 -30,0% ----28,5028,5010 22-12
20-03-26 40,0044,6338,71-- -- ----44,6344,6225 5-3
20-03-26 42,0025,5536,71-11,16 -30,4% ----25,5525,552 24-12
20-03-26 44,0043,2634,71-- -- ----43,2643,269 2-3
20-03-264945,0016,9033,71-3,86 -11,5% ----16,9016,901 23-10
20-03-26 46,0025,0032,71-- -- ----25,0025,001 16-1
20-03-26 48,0011,9230,71-18,79 -61,2% ----11,9211,923 10-7
20-03-26 50,0031,0028,71-- -- ----31,0031,001 10-3
20-03-26 52,0013,6626,71-13,05 -48,9% ----13,6613,664 17-12
20-03-26 54,006,1724,71-18,54 -75,0% ----6,176,175 6-11
20-03-26 55,0024,3023,71-- -- ----24,3019,1041 13-2
20-03-26 56,0019,0022,71-3,71 -16,3% ----19,0019,001 16:07
20-03-26 57,00--21,71-- -- --------0 --
20-03-26 58,0016,3620,71-4,35 -21,0% 16,1518,0516,3616,361 13:48
20-03-26 59,0031,7519,71-- -- ----31,7531,751 20-2
20-03-26 60,0016,0818,71-2,63 -14,1% ----16,0816,083 09:22
20-03-26 62,0014,3316,71-- -- ----14,3314,333 16-3
20-03-26 64,0026,8514,71-- -- ----26,8526,851 20-2
20-03-26 65,0010,2313,71-3,48 -25,4% ----10,2310,231 09:58
20-03-26 66,0017,6512,71-- -- ----17,6517,6510 6-3
20-03-26 68,008,5010,71-- -- ----8,508,501 16-3
20-03-26 69,00------ -- ---------- --
20-03-26 70,004,808,71-3,91 -44,9% ----5,204,4515 16:21
20-03-26 71,00--7,72-- -- --------0 --
20-03-26 72,0012,156,73-- -- ----12,1512,151 3-3
20-03-26 73,00--5,75-- -- --------0 --
20-03-26 74,001,054,80-3,75 -78,1% ----1,751,0562 14:17
20-03-26 75,001,253,87-2,62 -67,7% ----1,251,257 10:52
20-03-26 76,000,453,01-2,56 -85,0% ----0,900,4530 16:40
20-03-26 77,00--2,23-- -- --------0 --
20-03-26 78,000,121,56-1,44 -92,3% ----0,150,1220 13:04
20-03-26 79,000,851,03-- -- ----0,850,851 17-3
20-03-26 80,000,040,65-0,61 -93,8% ----0,040,042 14:48
20-03-26 81,00--0,39-- -- --------0 --
20-03-26 82,000,250,22-- -- ----0,250,255 17-3
20-03-26 83,001,350,12-- -- ----1,351,354 12-3
20-03-26 84,001,600,06-- -- ----1,601,601 12-3
20-03-26585,000,280,03-- -- --3,000,550,283 13-3
20-03-264186,000,100,01-- -- ----0,100,101 18-3
20-03-26 87,000,050,01-- -- ----0,050,055 18-3
20-03-266188,000,040,01-- -- ----0,040,041 16-3
20-03-26 89,00--0,01-- -- --------0 --
20-03-2611390,000,220,02-- -- ----0,220,1433 9-3
20-03-264092,000,130,01-- -- ----0,130,131 12-3
20-03-2614994,000,040,040,00 0,0% ----0,040,041 09:20
20-03-267296,000,050,02+0,03 +150,0% ----0,050,0510 18-3
20-03-265298,000,050,01+0,04 +400,0% ----0,050,051 13-3
20-03-261.103100,000,020,01+0,01 +100,0% ----0,050,0214 16-3
20-03-268104,000,050,01+0,04 +400,0% ----0,050,053 18-3
20-03-263108,000,200,03-- -- ----0,200,203 27-2
17-04-26 30,00--48,76-- -- --------0 --
17-04-26 35,00--43,78-- -- --------0 --
17-04-26 40,00--38,80-- -- --------0 --
17-04-26 45,00--33,83-- -- --------0 --
17-04-26 46,00--32,83-- -- --------0 --
17-04-26 48,00--30,85-- -- --------0 --
17-04-26 50,00--28,86-- -- --------0 --
17-04-26 52,00--26,88-- -- --------0 --
17-04-26 54,00--24,89-- -- --------0 --
17-04-26 56,00--22,92-- -- --------0 --
17-04-26 58,00--20,96-- -- --------0 --
17-04-26 59,00--19,98-- -- --------0 --
17-04-26 60,00--19,00-- -- --------0 --
17-04-26 62,00--17,06-- -- --------0 --
17-04-26 64,00--15,16-- -- --------0 --
17-04-26 66,0025,7713,29-- -- ----25,7725,772 20-2
17-04-26 68,007,8611,49-3,63 -31,6% ----7,867,861 13:48
17-04-26 70,008,309,74-- -- ----8,308,252 16-3
17-04-26 72,005,808,13-2,33 -28,7% ----5,805,801 09:49
17-04-26 74,004,006,63-2,63 -39,7% ----4,004,001 11:16
17-04-26 76,003,355,31-1,96 -36,9% ----3,353,351 16:45
17-04-26 78,002,404,14-1,74 -42,0% ----2,402,205 15:15
17-04-26 80,001,803,15-1,35 -42,9% ----1,801,455 14:48
17-04-26 82,001,402,38-0,98 -41,2% ----1,401,401 10:08
17-04-26 84,000,901,73-0,83 -48,0% ----0,900,903 13:04
17-04-26 86,000,631,29-0,66 -51,2% ----0,630,631 11:50
17-04-26 88,000,900,91-- -- ----0,900,9010 18-3
17-04-26 90,000,350,64-0,29 -45,3% ----0,350,353 11:44
17-04-26 92,000,360,44-- -- ----0,360,342 17-3
17-04-26 94,005,200,29-- -- ----5,205,203 19-2
17-04-26 96,000,550,20-- -- ----0,550,551 12-3
17-04-26 98,000,180,13+0,05 +38,5% ----0,180,1830 09:09
17-04-26 100,000,100,08+0,02 +25,0% ----0,100,1030 09:09
17-04-26 104,000,900,03-- -- ----0,900,901 17-2
17-04-26 108,00--0,01-- -- --------0 --
17-04-26 110,00--0,01-- -- --------0 --
17-04-26 112,00--0,06-- -- --------0 --
15-05-26 40,00--38,79-- -- --------0 --
15-05-26 45,00--33,80-- -- --------0 --
15-05-26 50,00--28,85-- -- --------0 --
15-05-26 54,00--24,92-- -- --------0 --
15-05-26 55,00--23,94-- -- --------0 --
15-05-26 56,00--22,96-- -- --------0 --
15-05-26 58,00--21,02-- -- --------0 --
15-05-26 60,00--19,10-- -- --------0 --
15-05-26 62,00------ -- ---------- --
15-05-26 64,0016,2515,42-- -- ----16,2516,251 9-3
15-05-26 66,00--13,65-- -- 10,0511,45----0 --
15-05-26 68,00--12,00-- -- --------0 --
15-05-26 70,00--10,39-- -- --------0 --
15-05-26 72,0012,008,94-- -- ----12,0012,001 11-3
15-05-26 74,00--7,61-- -- --------0 --
15-05-26 76,004,636,42-1,79 -27,9% 4,204,854,634,631 09:58
15-05-26 78,005,515,44-- -- ----5,515,512 17-3
15-05-26 80,004,704,47-- -- 2,50--4,704,701 13-3
15-05-26 82,002,503,70-1,20 -32,4% ----2,552,5010 16:09
15-05-26 84,003,003,00-- -- 1,752,253,002,9520 18-3
15-05-26 86,003,002,43-- -- ----3,003,002 9-3
15-05-26 88,001,551,99-- -- 1,101,501,551,552 16-3
15-05-26 90,001,001,59-0,59 -37,1% ----1,001,005 13:49
15-05-26 92,001,731,29-- -- ----1,731,731 13-3
15-05-26 94,00--1,04-- -- 0,500,85----0 --
15-05-26 96,001,950,82-- -- ----1,951,951 6-3
15-05-26 98,00--0,67-- -- --------0 --
15-05-26 100,003,500,54-- -- ----3,503,501 24-2
15-05-26 104,00--0,34-- -- --------0 --
15-05-26 108,000,600,24-- -- ----0,600,602 4-3
19-06-26 20,0068,3258,74-- -- ----68,3268,321 17-2
19-06-26 22,00--56,75-- -- --------0 --
19-06-26 24,00--54,75-- -- --------0 --
19-06-26 25,0039,5553,75-14,20 -26,4% ----39,5539,552 12-12
19-06-26 26,00--52,76-- -- --------0 --
19-06-26 28,00--50,76-- -- --------0 --
19-06-26 30,0057,2948,76-- -- ----57,2957,2915 2-3
19-06-26 35,0035,7743,78-- -- ----35,7735,771 23-1
19-06-26 38,0021,8540,78-18,93 -46,4% ----21,8521,6520 29-9
19-06-26 40,0044,7338,79-- -- ----44,7344,7325 5-3
19-06-26 42,0037,5036,80-- -- ----37,5037,501 9-3
19-06-26 44,00--34,81-- -- --------0 --
19-06-26 45,0026,0033,82-- -- ----26,0026,001 4-2
19-06-26 46,00--32,83-- -- --------0 --
19-06-26 48,0019,8230,85-11,03 -35,8% ----19,8219,821 23-12
19-06-26 50,0023,0028,88-- -- ----23,0023,001 4-2
19-06-26 52,0019,0026,91-- -- ----19,0019,005 29-1
19-06-26 54,0011,0124,97-13,96 -55,9% ----11,0111,014 16-12
19-06-267655,0024,7524,02-3,68 -15,3% ----24,7524,752 13-3
19-06-26 56,0015,9523,06-- -- ----15,9515,951 6-2
19-06-26 58,0027,4521,19-- -- ----27,4526,552 16-2
19-06-26 60,0016,0019,36-3,36 -17,4% ----16,0016,004 10:32
19-06-26 65,0016,0015,05-- -- ----16,0016,001 9-3
19-06-26 70,008,5511,26-2,71 -24,1% ----8,558,551 11:09
19-06-2611975,006,358,14-2,03 -24,9% ----6,356,351 09:49
19-06-26 80,004,495,76-1,27 -22,0% ----4,494,491 09:20
19-06-26 85,002,783,88-1,10 -28,4% ----2,782,652 16:29
19-06-26 90,002,302,66-- -- --5,002,302,301 16-3
19-06-26 95,003,001,79-- -- ----3,003,001 6-3
19-06-26 100,002,001,22-- -- ----2,002,001 6-3
19-06-26 105,001,800,82-- -- ----1,801,706 4-3
19-06-26 110,000,550,54-- -- ----0,550,551 13-3
19-06-26 120,001,300,27-- -- ----1,301,252 18-2
19-06-26 140,000,440,05-- -- ----0,440,423 18-2
18-09-26 22,00--56,75-- -- --------0 --
18-09-26 24,00--54,75-- -- --------0 --
18-09-26 26,00--52,76-- -- --------0 --
18-09-26 28,0035,5050,76-15,26 -30,1% ----35,5035,502 4-12
18-09-26 30,00--48,77-- -- --------0 --
18-09-26 35,00--43,78-- -- --------0 --
18-09-26 40,00--38,80-- -- --------0 --
18-09-26 42,0023,6036,82-13,22 -35,9% ----23,6023,601 17-12
18-09-26 44,0047,4234,88-- -- ----47,4247,4250 23-2
18-09-26 45,00--33,90-- -- --------0 --
18-09-26 46,0015,7032,92-17,22 -52,3% ----15,7015,701 25-11
18-09-26 48,00--31,00-- -- --------0 --
18-09-26 50,00--29,11-- -- --------0 --
18-09-26 52,0013,8327,25-13,42 -49,2% ----13,8313,832 8-12
18-09-26 54,00--25,47-- -- --------0 --
18-09-26 56,0011,9523,73-11,78 -49,6% ----11,9511,951 4-12
18-09-26 58,0026,9322,05-- -- ----26,9326,932 6-3
18-09-26 60,0021,2520,46-- -- ----21,2521,251 13-3
18-09-26 65,0014,9316,79-- -- ----14,9314,933 16-3
18-09-26 70,0011,8713,56-- -- ----12,1611,874 16-3
18-09-26 75,0014,3010,67-- -- ----14,3014,305 3-3
18-09-26 80,0011,318,43-- -- ----11,3111,313 3-3
18-09-26 85,009,956,50-- -- ----9,959,952 3-3
18-09-262990,003,995,06-1,08 -21,3% ----3,993,991 16:57
18-09-26 95,004,053,93-- -- ----4,404,057 13-3
18-09-26 100,003,003,04-- -- ----3,003,001 17-3
18-09-26 105,00--2,34-- -- --------0 --
18-09-26 110,003,401,79-- -- ----3,403,407 4-3
18-09-26 120,001,501,09-- -- ----1,501,502 10-3
18-09-26 140,001,450,49-- -- ----1,451,455 26-2
18-12-26 24,00--54,75-- -- --------0 --
18-12-26 25,0059,6553,76-- -- ----59,6559,651 16-2
18-12-26 26,00--52,76-- -- --------0 --
18-12-26 28,0027,5050,76-23,26 -45,8% ----27,5027,503 30-6
18-12-26 30,0041,5548,77-- -- ----41,5541,5510 12-2
18-12-26 35,0035,9243,79-- -- ----35,9335,9250 6-2
18-12-26 40,0047,6738,88-- -- ----47,6747,678 16-2
18-12-26 45,0042,8734,15-- -- ----42,8742,878 16-2
18-12-26 50,0032,0029,74-- -- ----32,0032,001 10-3
18-12-26 52,00--28,04-- -- --------0 --
18-12-26 54,00--26,44-- -- --------0 --
18-12-26 55,0026,0025,66-- -- ----26,0026,002 13-3
18-12-26 56,0021,4024,87-3,47 -14,0% ----21,4021,401 16:16
18-12-26 58,00--23,39-- -- --------0 --
18-12-26 60,0022,7521,97-- -- ----22,7522,755 9-3
18-12-26 65,0018,5018,55-- -- ----18,5018,502 17-3
18-12-26 70,0015,7515,57-- -- ----15,9515,753 13-3
18-12-26 75,0011,5012,79-- -- ----11,5011,501 16-3
18-12-26 80,0010,6810,61-- -- ----10,6810,681 17-3
18-12-26 85,008,258,60-- -- ----8,258,251 17-3
18-12-26 90,005,607,08-1,48 -20,9% ----5,605,602 11:41
18-12-26 95,005,835,78-- -- ----5,835,831 17-3
18-12-26 100,005,354,76-- -- ----5,355,352 13-3
18-12-26 105,008,003,93-- -- ----8,008,001 19-2
18-12-26 110,004,753,24-- -- --8,005,354,752 5-3
18-12-2636120,004,602,24-0,35 -15,6% ----4,604,601 27-2
18-12-26 140,002,951,17-- -- ----2,952,951 19-2
18-06-27 25,0046,2453,75-- -- ----46,2446,202 11-2
18-06-27 30,0046,0048,76-- -- ----46,0046,002 16-3
18-06-27 35,0056,4943,83-- -- ----56,4956,495 25-2
18-06-27 40,0022,5539,16-16,61 -42,4% ----22,5521,552 6-10
18-06-27 45,0028,5234,87-- -- ----28,5628,523 4-2
18-06-27 50,0042,0030,96-- -- ----42,0042,002 25-2
18-06-27 55,0033,2527,28-- -- ----33,2533,251 4-3
18-06-27 60,0024,3723,90-- -- ----24,3924,3759 18-3
18-06-27 70,0020,0018,03-- -- 14,9516,5020,0020,001 12-3
18-06-27 80,0012,5513,42-- -- ----12,5512,551 16-3
18-06-27 90,0010,4010,15-- -- --10,9010,4010,401 13-3
18-06-27 100,007,007,65-- -- ----7,007,0010 16-3
18-06-27 110,007,235,76-- -- 4,405,207,237,231 3-3
18-06-27 120,002,904,39-- -- ----2,902,901 11-2
18-06-27 140,00--2,57-- -- --------0 --
18-06-27 150,00--2,07-- -- --------0 --
17-12-27 30,00--48,78-- -- --------0 --
17-12-27 35,00--43,98-- -- --------0 --
17-12-27 40,0025,2539,63-14,38 -36,3% ----25,2525,2510 24-10
17-12-27 45,0023,2535,72-12,47 -34,9% ----23,2523,2510 16-12
17-12-27 50,0030,9032,07-- -- ----30,9030,903 16-3
17-12-27 55,0019,0028,73-9,73 -33,9% ----19,0019,001 18-12
17-12-27 60,0025,5025,63-- -- ----25,5025,502 13-2
17-12-273070,0020,0520,35-2,48 -12,2% ----20,0520,051 17-3
17-12-27 80,0015,7515,99-- -- ----15,9515,7510 17-3
17-12-27 90,0015,2512,55-- -- ----15,2515,251 5-3
17-12-2716100,0011,9010,02-1,42 -14,2% ----11,9011,9010 6-3
17-12-27 110,009,308,00-- -- ----9,309,301 6-3
17-12-27 120,0010,506,43-- -- 4,956,3010,5010,501 20-2
17-12-27 140,00--4,29-- -- --------0 --
17-12-27 150,004,003,54-- -- ----4,004,0010 9-3
15-12-28 25,00--53,75-- -- --------0 --
15-12-28 30,0041,4048,75-- -- ----41,4041,401 12-1
15-12-28 40,0047,2539,78-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2036,36-7,16 -19,7% ----29,2029,0010 22-12
15-12-28 50,00--33,24-- -- --------0 --
15-12-28 55,0037,5030,32-- -- ----37,5037,501 18-2
15-12-28 60,00--27,63-- -- --------0 --
15-12-28 70,0020,7522,82-- -- ----20,7520,751 16-3
15-12-28 80,0024,3019,07-- -- ----24,3024,256 16-2
15-12-28 90,0014,5315,76-- -- ----14,5314,533 16-3
15-12-28 100,00--13,28-- -- --------0 --
15-12-28 110,00--11,15-- -- --------0 --
15-12-28 120,0012,639,36-- -- ----12,6312,631 17-2
15-12-28 140,00--6,68-- -- --------0 --
15-12-285150,008,305,73-0,97 -16,9% ----8,308,305 18-2
21-12-29 25,00--53,73-- -- --------0 --
21-12-29 30,00--48,74-- -- --------0 --
21-12-29 40,00--40,82-- -- --------0 --
21-12-29 45,00--37,56-- -- --------0 --
21-12-29 50,00--34,64-- -- --------0 --
21-12-291855,0018,9931,93-3,04 -9,5% ----18,9918,9918 27-11
21-12-29 60,00--29,53-- -- --------0 --
21-12-29 70,0034,2625,24-- -- ----34,2634,261 23-2
21-12-29 80,0026,2521,57-- -- ----26,2524,924 16-2
21-12-29 90,00--18,54-- -- --------0 --
21-12-29 100,0019,4716,02-- -- ----19,4719,459 16-2
21-12-29 110,00--13,77-- -- --------0 --
21-12-29 120,00--12,07-- -- --------0 --
21-12-29 150,00--8,15-- -- --------0 --
21-12-29 200,00--4,59-- -- --------0 --
20-12-30 30,00--48,79-- -- --------0 --
20-12-30 40,0052,4941,77-- -- ----52,4952,495 25-2
20-12-30 50,0044,1436,41-- -- ----44,1444,148 17-2
20-12-30 55,00--34,04-- -- --------0 --
20-12-30 60,0040,0031,89-- -- ----40,0040,001 27-2
20-12-30 70,00--27,96-- -- --------0 --
20-12-30 80,0027,0024,47-- -- 22,0023,5027,0027,001 10-3
20-12-30 90,00--21,71-- -- --------0 --
20-12-30 100,0022,9719,15-- -- ----22,9722,971 2-3
20-12-30 110,00--17,12-- -- --------0 --
20-12-30 120,0020,9515,18-- -- ----20,9520,951 25-2
20-12-30 150,00--11,13-- -- --------0 --
20-12-30 200,00--7,01-- -- --------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?