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 30-4-2026)
Totaal volume 1.590 (1.525 Calls, 65 Puts)
Totaal open interest bij opening 205 (22 Calls, 183 Puts)
Call / Put ratio 23,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--43,71-- -- --------0 --
15-05-26 45,00--38,71-- -- --------0 --
15-05-26 50,0036,0533,71+2,34 +6,9% ----36,0536,052 17:27
15-05-26 52,00--31,71-- -- 33,6035,10----0 --
15-05-26 54,00--29,71-- -- --------0 --
15-05-26 55,00--28,72-- -- 30,6032,10----0 --
15-05-26 56,00--27,72-- -- --------0 --
15-05-26 58,00--25,72-- -- --------0 --
15-05-26 60,00--23,72-- -- --------0 --
15-05-26 62,00--21,72-- -- 23,6025,10----0 --
15-05-26 64,0021,1419,72+1,42 +7,2% ----21,1420,122 15:24
15-05-26 66,00--17,73-- -- --------0 --
15-05-26 68,00--15,73-- -- --------0 --
15-05-26 70,00--13,76-- -- 15,8016,90----0 --
15-05-26 72,0012,4011,78-- -- 13,8514,8012,7512,404 28-4
15-05-26 74,0010,759,86-- -- 11,9012,7010,7510,751 28-4
15-05-26 76,0010,108,00+2,10 +26,3% ----10,199,8418 17:29
15-05-26 78,007,556,23+1,32 +21,2% ----7,557,555 14:34
15-05-26 80,006,064,59+1,47 +32,0% ----6,193,9589 17:29
15-05-26 82,003,853,37+0,48 +14,2% ----4,003,75125 15:31
15-05-26 84,003,452,38+1,07 +45,0% 3,303,753,452,2512 17:29
15-05-26 86,002,301,69+0,61 +36,1% ----2,302,244 16:15
15-05-26 88,001,851,17+0,68 +58,1% ----1,851,851 16:58
15-05-26 90,001,250,81+0,44 +54,3% ----1,250,956 17:11
15-05-26 92,000,800,57+0,23 +40,4% 0,651,100,800,802 17:01
15-05-26 94,000,450,36+0,09 +25,0% --0,700,450,192 16:15
15-05-26 96,000,350,24-- -- --1,450,350,351 28-4
15-05-26 98,000,450,20-- -- ----0,450,453 24-4
15-05-26 100,000,160,14+0,02 +14,3% 0,010,380,160,102 15:37
15-05-26 104,000,100,08-- -- ----0,100,101 28-4
15-05-26 108,000,600,04-- -- ----0,600,602 4-3
19-06-26 20,0068,3263,71-- -- ----68,3268,321 17-2
19-06-26 22,00--61,71-- -- --------0 --
19-06-26 24,00--59,71-- -- --------0 --
19-06-26 25,0061,1458,71+2,43 +4,1% ----61,1461,1410 17:07
19-06-26 26,00--57,71-- -- --------0 --
19-06-26 28,00--55,71-- -- --------0 --
19-06-26 30,0056,1153,71+2,40 +4,5% ----56,1156,1110 17:07
19-06-26 35,0051,0548,71+2,34 +4,8% ----51,0551,053 17:28
19-06-26 38,0048,0545,71+2,34 +5,1% ----48,0548,052 17:28
19-06-26 40,0045,3143,71+1,60 +3,7% ----45,3145,31100 14:09
19-06-26 42,0046,5041,71-- -- ----46,5046,501 21-4
19-06-26 44,0041,4539,71+1,74 +4,4% ----41,4541,459 16:09
19-06-26 45,0040,4538,71+1,74 +4,5% ----40,4539,2010 16:09
19-06-26 46,00--37,71-- -- --------0 --
19-06-26 48,0019,8235,71-15,89 -44,5% ----19,8219,821 23-12
19-06-26 50,0035,3033,71+1,59 +4,7% ----35,3034,23102 14:09
19-06-26 52,0019,0031,71-- -- ----19,0019,005 29-1
19-06-26 54,0011,0129,71-18,70 -62,9% ----11,0111,014 16-12
19-06-26 55,0030,9728,71+2,26 +7,9% ----30,9730,9730 16:44
19-06-26 56,0015,9527,71-- -- ----15,9515,951 6-2
19-06-26 58,0027,9225,71+2,21 +8,6% 27,7029,0027,9227,9225 16:39
19-06-26 60,0025,9523,72+2,23 +9,4% ----25,9525,8980 16:44
19-06-26 62,0023,9521,72+2,23 +10,3% ----23,9523,9525 16:44
19-06-26 64,00--19,73-- -- --------0 --
19-06-26 65,0019,2018,74+0,46 +2,5% ----19,2019,201 10:26
19-06-26 66,00--17,76-- -- --------0 --
19-06-26 68,00--15,80-- -- 17,7018,90----0 --
19-06-26 70,0019,4513,93-- -- ----19,4519,451 21-4
19-06-26 72,0016,0012,12-- -- ----16,0016,001 20-4
19-06-26 74,00--10,49-- -- --------0 --
19-06-26 75,0014,009,71-- -- ----14,0014,003 10-4
19-06-26 76,00--8,98-- -- 10,5011,20----0 --
19-06-26 78,009,957,60-- -- 9,109,709,959,952 13-4
19-06-26 80,007,306,39+0,91 +14,2% ----7,307,302 15:28
19-06-26 82,008,405,38-- -- 6,607,058,408,405 22-4
19-06-26 84,005,104,44-- -- ----5,104,957 28-4
19-06-26 85,005,004,03+0,97 +24,1% ----5,004,707 16:30
19-06-26 86,004,203,71+0,49 +13,2% 4,605,054,203,752 15:52
19-06-26 88,003,552,96+0,59 +19,9% ----3,553,551 16:26
19-06-26 90,003,002,44+0,56 +23,0% ----3,002,75104 16:31
19-06-26 92,003,301,97-- -- ----3,803,308 24-4
19-06-26 94,002,851,52-- -- 1,902,352,852,851 24-4
19-06-26 95,002,851,35-- -- ----2,852,857 16-4
19-06-26 96,00--1,18-- -- --------0 --
19-06-26 100,001,500,74-- -- --2,351,501,5010 24-4
19-06-26 105,001,800,39-- -- ----1,801,706 4-3
19-06-26 108,000,800,29-- -- 0,150,600,800,801 23-4
19-06-26 110,000,550,22-- -- ----0,550,551 15-4
19-06-26 120,000,250,05-- -- ----0,250,253 13-4
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--38,71-- -- 40,6042,10----0 --
17-07-26 50,00--33,71-- -- 35,6037,10----0 --
17-07-26 55,00--28,71-- -- --------0 --
17-07-26 58,00--25,72-- -- --------0 --
17-07-26 60,00--23,72-- -- --------0 --
17-07-26 64,00--19,77-- -- 21,6023,10----0 --
17-07-26 68,00--16,03-- -- 17,7018,90----0 --
17-07-26 72,00--12,69-- -- --------0 --
17-07-26 74,00--11,22-- -- --------0 --
17-07-26 76,0010,259,86-- -- ----10,5010,253 28-4
17-07-26 78,00--8,57-- -- 10,0010,70----0 --
17-07-26 80,008,007,43-- -- 8,759,358,008,001 28-4
17-07-26 82,00--6,40-- -- --------0 --
17-07-26 84,008,155,49-- -- ----8,158,155 22-4
17-07-26 86,004,954,69+0,26 +5,5% 5,656,104,954,952 10:42
17-07-26 88,00--3,98-- -- 4,805,25----0 --
17-07-26 90,00--3,38-- -- --------0 --
17-07-26 92,002,362,84-0,48 -16,9% ----2,362,361 09:01
17-07-26 94,00--2,41-- -- 2,853,30----0 --
17-07-26 96,003,351,99-- -- 2,402,853,353,351 22-4
17-07-26 100,001,601,38+0,22 +15,9% ----1,601,601 13:40
17-07-26 104,00--0,92-- -- --------0 --
17-07-26 108,001,200,62-- -- 0,601,051,201,201 21-4
18-09-26 22,00--61,71-- -- --------0 --
18-09-26 24,00--59,71-- -- 61,5563,05----0 --
18-09-26 26,00--57,71-- -- --------0 --
18-09-26228,0035,5055,71+2,34 +4,2% ----35,5035,502 4-12
18-09-26 30,00--53,71-- -- --------0 --
18-09-26 35,00--48,71-- -- 50,6052,10----0 --
18-09-26 40,00--43,71-- -- --------0 --
18-09-26 42,0046,5041,71-- -- ----46,5046,501 16-4
18-09-26 44,0041,4739,71+1,76 +4,4% 41,7042,9541,4741,47160 13:41
18-09-26 45,00--38,71-- -- --------0 --
18-09-26 46,0015,7037,71-22,01 -58,4% 39,7040,9515,7015,701 25-11
18-09-26 48,00--35,71-- -- --------0 --
18-09-26 50,00--33,71-- -- 35,6037,10----0 --
18-09-26 52,0013,8331,71-17,88 -56,4% ----13,8313,832 8-12
18-09-26 54,00--29,71-- -- --------0 --
18-09-26 56,0011,9527,74-15,79 -56,9% ----11,9511,951 4-12
18-09-26 58,0028,1225,84+2,28 +8,8% 27,7028,9528,2626,268 17:21
18-09-26 60,0021,2523,94-- -- ----21,2521,251 13-3
18-09-26 65,0021,6919,72+1,97 +10,0% ----21,8120,408 17:21
18-09-26 70,0019,4515,98-- -- ----19,4519,451 24-4
18-09-26 75,0013,1912,61-- -- ----13,1913,191 28-4
18-09-26 80,0012,419,76-- -- 10,9511,7012,4112,413 27-4
18-09-26 85,008,257,44-- -- 8,459,008,258,251 29-4
18-09-26 90,007,765,60-- -- ----7,767,761 24-4
18-09-26 95,004,804,21-- -- ----4,804,801 29-4
18-09-26 100,005,003,16-- -- ----5,005,002 23-4
18-09-26 105,00--2,32-- -- --------0 --
18-09-26 110,002,611,70-- -- ----2,612,611 24-4
18-09-26 120,001,500,91-- -- ----1,501,502 10-3
18-09-26 140,001,450,30-- -- ----1,451,455 26-2
18-12-26 24,0061,9759,71+2,26 +3,8% ----61,9761,1311 16:45
18-12-26 25,0060,1058,71+1,39 +2,4% ----60,1060,105 15:29
18-12-26 26,00--57,71-- -- --------0 --
18-12-26 28,0057,9455,71+2,23 +4,0% ----57,9457,946 16:45
18-12-26 30,0041,5553,71-- -- ----41,5541,5510 12-2
18-12-26 35,0050,4548,71+1,74 +3,6% ----50,4548,80179 16:11
18-12-26 40,0045,4543,71+1,74 +4,0% ----45,4743,80239 16:11
18-12-26 45,0040,4538,71+1,74 +4,5% ----40,4740,45100 16:10
18-12-26 50,0025,3033,86-- -- ----25,3025,305 31-3
18-12-26 52,00--31,99-- -- 33,6535,15----0 --
18-12-26 54,00--30,25-- -- --------0 --
18-12-26 55,0029,1829,42-- -- ----29,1829,181 8-4
18-12-26156,0021,4028,56+2,13 +7,5% ----21,4021,401 19-3
18-12-26 58,0027,2626,92+2,10 +7,8% ----27,2627,265 11:21
18-12-26 60,0029,4025,33-- -- ----29,4029,401 16-4
18-12-26 65,0021,9021,52+0,38 +1,8% 22,8524,3521,9021,905 10:51
18-12-26 70,0021,4918,02-- -- ----21,4921,492 16-4
18-12-26 75,0016,2014,91-- -- ----16,2016,201 29-4
18-12-26 80,0015,7312,18-- -- ----15,7315,731 16-4
18-12-26 85,0010,709,92-- -- ----10,7010,702 29-4
18-12-26 90,009,917,99-- -- ----9,919,913 27-4
18-12-26 95,007,776,39-- -- 6,00--7,777,771 27-4
18-12-26 100,006,855,22-- -- ----6,856,851 27-4
18-12-26 105,005,754,25-- -- 4,755,205,755,751 10-4
18-12-26 110,003,753,40+0,35 +10,3% ----3,753,702 14:15
18-12-26 120,003,002,17-- -- ----3,003,003 17-4
18-12-26 140,002,950,91-- -- ----2,952,951 19-2
19-03-27 35,00--48,71-- -- 50,6052,10----0 --
19-03-27 40,00--43,71-- -- 45,6047,10----0 --
19-03-27 45,0043,5038,99-- -- ----43,5043,501 16-4
19-03-27 50,00--34,69-- -- --------0 --
19-03-27 56,00--29,78-- -- 31,3032,80----0 --
19-03-27 58,00--28,23-- -- 29,7031,20----0 --
19-03-27 60,00--26,72-- -- --------0 --
19-03-27 65,00--23,14-- -- --------0 --
19-03-27 70,0014,0019,85-- -- 20,9522,4014,0014,005 31-3
19-03-27 75,0020,0016,85-- -- 17,9519,2020,0020,002 20-4
19-03-27 80,0017,3214,31-- -- ----17,3217,321 24-4
19-03-27 85,008,5712,04-- -- ----8,578,571 2-4
19-03-27 90,0011,559,98-- -- 10,9011,6511,5511,552 28-4
19-03-27 95,009,158,41-- -- ----9,159,152 28-4
19-03-27 100,007,657,04-- -- 7,808,307,657,652 28-4
19-03-27 105,00--5,94-- -- --------0 --
19-03-27 110,00--5,02-- -- --------0 --
19-03-27 120,00--3,54-- -- --------0 --
19-03-27 140,00--1,78-- -- --------0 --
18-06-27 25,0046,2458,70-- -- ----46,2446,202 11-2
18-06-27 30,0046,0053,70-- -- ----46,0046,002 16-3
18-06-27 35,0056,4948,70-- -- ----56,4956,495 25-2
18-06-27 40,0022,5543,70-21,15 -48,4% ----22,5521,552 6-10
18-06-27 45,0043,0039,18-- -- ----43,0043,001 20-4
18-06-27 50,0042,0034,98-- -- ----42,0042,002 25-2
18-06-271655,0033,2531,04+2,10 +6,8% ----33,2533,251 4-3
18-06-27 60,0031,6227,29-- -- ----31,6231,463 20-4
18-06-27 70,0024,7520,73-- -- ----24,7524,752 21-4
18-06-27 80,0015,6415,34-- -- ----15,6415,641 28-4
18-06-27 90,0013,7011,18-- -- --15,1013,7013,701 22-4
18-06-27 100,0010,508,23-- -- ----10,5010,501 22-4
18-06-27 110,007,236,05-- -- 6,607,157,237,231 3-3
18-06-27 120,002,904,49-- -- ----2,902,901 11-2
18-06-27 140,00--2,47-- -- --------0 --
18-06-27 150,002,251,89-- -- ----2,252,2021 9-4
17-12-27 30,00--53,70-- -- --------0 --
17-12-27 35,0041,9548,70-- -- 49,2553,7541,9541,951 2-4
17-12-27 40,0025,2543,86-18,61 -42,4% ----25,2525,2510 24-10
17-12-27 45,0023,2539,75-16,50 -41,5% 39,2045,0023,2523,2510 16-12
17-12-27 50,0038,3335,82-- -- ----38,3338,333 10-4
17-12-27 55,0034,7832,14-- -- 31,1537,4534,7834,783 10-4
17-12-27 60,0025,5028,74-- -- ----25,5025,502 13-2
17-12-27 70,0024,6522,94-- -- ----24,6524,651 24-4
17-12-27 80,0020,8017,98-- -- ----21,3020,8010 15-4
17-12-27 90,0016,2013,96-- -- ----16,2016,2014 20-4
17-12-27 100,0013,4010,97-- -- ----13,4013,401 21-4
17-12-27 110,0010,188,70-- -- ----10,1810,183 20-4
17-12-27 120,0010,506,90-- -- ----10,5010,501 20-2
17-12-27 140,00--4,43-- -- --------0 --
17-12-27 150,004,003,56-- -- ----4,004,0010 9-3
15-12-28 25,00--58,70-- -- --------0 --
15-12-28 30,0041,4053,70-- -- ----41,4041,401 12-1
15-12-28 40,0047,2544,54-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2040,81-11,61 -28,4% ----29,2029,0010 22-12
15-12-28 50,00--37,34-- -- --------0 --
15-12-28 55,0037,5034,17-- -- ----37,5037,501 18-2
15-12-28 60,00--31,21-- -- --------0 --
15-12-28 70,0029,0026,03-- -- ----29,0029,001 23-4
15-12-28 80,0018,0021,71-- -- ----18,0018,003 31-3
15-12-28 90,0014,5318,35-- -- ----14,5314,533 16-3
15-12-28 100,00--15,50-- -- --------0 --
15-12-28 110,00--13,02-- -- --------0 --
15-12-28 120,0012,6311,06-- -- ----12,6312,631 17-2
15-12-28 140,00--8,04-- -- --------0 --
15-12-28 150,008,306,91-- -- ----8,308,305 18-2
21-12-29 25,00--58,70-- -- --------0 --
21-12-29 30,00--53,70-- -- --------0 --
21-12-29 40,00--45,41-- -- --------0 --
21-12-29 45,00--42,36-- -- --------0 --
21-12-29 50,00--39,34-- -- --------0 --
21-12-29 55,0018,9936,24-17,25 -47,6% ----18,9918,9918 27-11
21-12-29 60,00--33,62-- -- --------0 --
21-12-29 70,0030,0028,96-- -- ----30,0023,002 8-4
21-12-29 80,0026,0025,01-- -- ----26,0026,001 28-4
21-12-29 90,00--21,68-- -- --------0 --
21-12-29 100,0019,4718,86-- -- ----19,4719,459 16-2
21-12-29 110,00--16,48-- -- --------0 --
21-12-29 120,00--14,41-- -- --------0 --
21-12-29 150,00--9,78-- -- --------0 --
21-12-29 200,00--5,55-- -- --------0 --
20-12-30 30,0049,6053,70-- -- ----49,6049,601 25-3
20-12-30 40,0048,0146,23-- -- ----48,2048,0110 13-4
20-12-30 50,0044,1440,65-- -- ----44,1444,148 17-2
20-12-30 55,00--38,15-- -- --------0 --
20-12-30 60,0040,0035,80-- -- ----40,0040,001 27-2
20-12-30 70,00--31,44-- -- --------0 --
20-12-30 80,0029,0027,83-- -- ----29,0029,001 16-4
20-12-30 90,00--24,46-- -- --------0 --
20-12-30 100,0022,9721,47-- -- ----22,9722,971 2-3
20-12-30 110,00--19,08-- -- --------0 --
20-12-30 120,0020,9516,93-- -- ----20,9520,951 25-2
20-12-30 150,00--12,23-- -- --------0 --
20-12-30 200,00--8,26-- -- --------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?