Close sub menu
Opties HEIJMANS KON
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
HEIJMANS KON* 89,3589,35-- -- 91,5089,0548.03017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 100 (52 Calls, 48 Puts)
Totaal open interest bij opening 574 (254 Calls, 320 Puts)
Call / Put ratio 1,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 40,00--51,61-- -- --------0 --
15-05-26 45,00--46,61-- -- --------0 --
15-05-26 50,0036,0541,61-- -- ----36,0536,052 30-4
15-05-26 52,00--39,61-- -- --------0 --
15-05-26 54,00--37,61-- -- --------0 --
15-05-26 55,00--36,61-- -- --------0 --
15-05-26 56,00--35,61-- -- --------0 --
15-05-26 58,00--33,62-- -- --------0 --
15-05-26 60,00--31,62-- -- --------0 --
15-05-26 62,00--29,62-- -- --------0 --
15-05-26 64,0021,1427,62-- -- ----21,1420,122 30-4
15-05-26 66,00--25,62-- -- --------0 --
15-05-26 68,00--23,62-- -- --------0 --
15-05-26 70,00--21,62-- -- --------0 --
15-05-26 72,0012,4019,62-- -- ----12,7512,404 28-4
15-05-26 74,0010,7517,62-- -- ----10,7510,751 28-4
15-05-26 76,0010,1015,62-- -- ----10,199,8418 30-4
15-05-26 78,007,5513,63-- -- ----7,557,555 30-4
15-05-26 79,00--12,64-- -- --------0 --
15-05-26 80,0011,2711,65-0,38 -3,3% ----11,2711,271 09:15
15-05-26 81,00--10,68-- -- --------0 --
15-05-26 82,0010,159,71-- -- ----10,159,5020 7-5
15-05-26 83,008,208,76-- -- ----8,208,2010 11-5
15-05-26 84,007,737,84-- -- ----7,736,868 11-5
15-05-26 85,003,506,89-- -- ----3,503,501 5-5
15-05-26 86,005,105,99-- -- ----5,105,102 11-5
15-05-26 87,00--5,15-- -- --------0 --
15-05-26 88,004,424,31-- -- ----4,424,421 11-5
15-05-26 89,00--3,51-- -- --------0 --
15-05-26 90,002,152,80-0,65 -23,2% ----2,152,1014 14:47
15-05-26 91,00--2,17-- -- --------0 --
15-05-26 92,001,251,64-0,39 -23,8% ----1,251,104 10:45
15-05-26 93,001,001,20-- -- ----1,651,004 8-5
15-05-26 94,000,350,85-0,50 -58,8% ----0,350,351 16:42
15-05-26 95,000,500,58-- -- ----0,500,501 11-5
15-05-26 96,000,100,40-0,30 -75,0% ----0,100,101 17:22
15-05-26 97,00--0,25-- -- --------0 --
15-05-26 98,000,090,18-0,09 -50,0% ----0,090,095 17:02
15-05-26 100,000,040,07-0,03 -42,9% ----0,040,045 17:02
15-05-269104,000,100,01-- -- ----0,100,101 28-4
15-05-26 108,000,600,03-- -- --0,160,600,602 4-3
19-06-26 20,0068,3271,65-- -- ----68,3268,321 17-2
19-06-26 22,00--69,66-- -- --------0 --
19-06-26 24,00--67,66-- -- --------0 --
19-06-26 25,0061,1466,66-- -- --------0 30-4
19-06-26 26,00--65,67-- -- --------0 --
19-06-26 28,00--63,67-- -- --------0 --
19-06-26 30,0056,1161,68-- -- ----56,1156,1110 30-4
19-06-26 35,0051,0556,69-- -- ----51,0551,053 30-4
19-06-26 38,0048,0553,70-- -- ----48,0548,052 30-4
19-06-26 40,0045,3151,70-- -- ----45,3145,31100 30-4
19-06-26 42,0046,5049,71-- -- ----46,5046,501 21-4
19-06-26 44,0041,4547,72-- -- ----41,4541,459 30-4
19-06-26 45,0040,4546,72-- -- ----40,4539,2010 30-4
19-06-26 46,00--45,73-- -- --------0 --
19-06-26 48,0019,8243,74-2,22 -5,1% ----19,8219,821 23-12
19-06-26 50,0035,3041,76-- -- ----35,3034,23102 30-4
19-06-26 52,0019,0039,78-- -- ----19,0019,005 29-1
19-06-26 54,0011,0137,81-26,80 -70,9% ----11,0111,014 16-12
19-06-26 55,0030,9736,83-- -- ----30,9730,9730 30-4
19-06-26 56,0015,9535,85-- -- ----15,9515,951 6-2
19-06-26 58,0027,9233,88-- -- ----27,9227,9225 30-4
19-06-26 60,0025,9531,94-- -- ----25,9525,8980 30-4
19-06-26 62,0023,9529,98-- -- ----23,9523,9525 30-4
19-06-26 64,00--28,04-- -- --------0 --
19-06-26 65,0019,2027,11-- -- ----19,2019,201 30-4
19-06-26 66,0019,0026,15-- -- ----20,1019,0013 4-5
19-06-26 68,00--24,22-- -- --------0 --
19-06-26 70,0019,4522,31-- -- --------0 21-4
19-06-26 72,0016,0020,42-- -- ----16,0016,001 20-4
19-06-26 74,00--18,55-- -- --------0 --
19-06-26 75,0014,0017,65-- -- ----14,0014,003 10-4
19-06-26 76,00--16,74-- -- --------0 --
19-06-26 78,0017,0014,97-- -- ----17,0017,002 8-5
19-06-26 80,0012,0013,25-- -- ----12,0012,002 6-5
19-06-26 82,008,4011,61-- -- ----8,408,405 22-4
19-06-26 84,009,1010,05-- -- ----9,158,403 6-5
19-06-26 85,009,309,30-- -- ----9,309,3020 7-5
19-06-26 86,009,108,60-- -- ----9,109,103 7-5
19-06-26 88,007,137,27-- -- ----7,136,553 11-5
19-06-26 90,005,806,05-0,25 -4,1% ----5,805,805 12:39
19-06-26 92,004,924,98-- -- ----4,924,921 11-5
19-06-26 94,004,664,06-- -- ----5,094,662 8-5
19-06-26 95,004,753,67-- -- ----4,754,752 8-5
19-06-26 96,002,903,24-- -- ----2,902,901 11-5
19-06-26398,002,422,60-0,79 -30,4% ----3,402,423 8-5
19-06-26 100,001,902,05-0,15 -7,3% ----1,901,901 11:27
19-06-26 105,000,801,07-- -- --1,250,800,801 5-5
19-06-26 108,000,800,73-- -- ----0,800,801 23-4
19-06-26 110,000,550,55-- -- ----0,550,551 15-4
19-06-26 120,000,120,12-- -- ----0,120,1215 11-5
19-06-263140,000,440,01-- -- ----0,440,423 18-2
17-07-26 45,00--46,83-- -- --------0 --
17-07-26 50,00--41,92-- -- --------0 --
17-07-26 55,00--37,08-- -- --------0 --
17-07-26 58,00--34,18-- -- --------0 --
17-07-26 60,00--32,25-- -- --------0 --
17-07-26 64,00--28,42-- -- --------0 --
17-07-26 68,00--24,64-- -- --------0 --
17-07-26 72,00--20,99-- -- --------0 --
17-07-26 74,00--19,20-- -- --------0 --
17-07-26 76,0010,2517,48-- -- ----10,5010,253 28-4
17-07-26 78,00--15,82-- -- --------0 --
17-07-26 80,008,0014,21-- -- ----8,008,001 28-4
17-07-26 82,00--12,67-- -- --------0 --
17-07-26 84,0010,0211,23-1,21 -10,8% ----10,0210,025 17:00
17-07-26 86,009,009,85-- -- ----9,009,001 6-5
17-07-26 88,007,478,58-1,11 -12,9% ----7,477,475 17:00
17-07-26 90,006,767,42-- -- ----6,765,982 6-5
17-07-26 92,005,546,32-- -- ----5,545,541 6-5
17-07-26 94,005,815,39-- -- ----5,815,811 8-5
17-07-26 96,004,204,54-- -- 3,303,754,204,202 8-5
17-07-26 98,004,003,81-- -- ----4,004,00250 8-5
17-07-26214100,003,153,20-0,78 -24,4% ----3,153,152 11-5
17-07-26 104,00--2,21-- -- --------0 --
17-07-26 108,001,201,50-- -- ----1,201,201 21-4
18-09-26 22,00--69,80-- -- --------0 --
18-09-26 24,00--67,82-- -- --------0 --
18-09-26 26,00--65,84-- -- --------0 --
18-09-26 28,0035,5063,87-28,37 -44,4% ----35,5035,502 4-12
18-09-26 30,00--61,89-- -- --------0 --
18-09-26 35,00--56,98-- -- --------0 --
18-09-26 40,00--52,11-- -- --------0 --
18-09-26 42,0046,5050,22-- -- ----46,5046,501 16-4
18-09-26 44,0041,4748,28-- -- ----41,4741,47160 30-4
18-09-26 45,00--47,31-- -- --------0 --
18-09-26 46,0015,7046,35-30,65 -66,1% ----15,7015,701 25-11
18-09-26 48,00--44,44-- -- --------0 --
18-09-26 50,00--42,51-- -- --------0 --
18-09-26 52,0013,8340,61-26,78 -65,9% ----13,8313,832 8-12
18-09-26 54,00--38,72-- -- --------0 --
18-09-26 56,0011,9536,79-24,84 -67,5% ----11,9511,951 4-12
18-09-26 58,0028,1234,94-- -- ----28,2626,268 30-4
18-09-26 60,0021,2533,08-- -- ----21,2521,251 13-3
18-09-26 65,0021,6928,55-- -- ----21,8120,408 30-4
18-09-26 70,0019,4524,20-- -- ----19,4519,451 24-4
18-09-26 75,0013,1920,15-- -- ----13,1913,191 28-4
18-09-26 80,0012,4116,45-- -- ----12,4112,413 27-4
18-09-26 85,008,2513,09-- -- ----8,258,251 29-4
18-09-26 90,0010,6010,14-- -- ----10,6010,601 8-5
18-09-26 95,006,717,82-1,11 -14,2% 6,306,756,716,711 17:20
18-09-26 100,006,355,86-- -- ----6,356,351 8-5
18-09-26 105,004,104,37-- -- ----4,104,102 8-5
18-09-26 110,003,153,29-- -- ----3,153,102 6-5
18-09-26 120,001,801,77-- -- ----1,801,752 6-5
18-09-269140,000,600,54-0,12 -22,2% 0,280,600,600,601 7-5
18-12-26 24,0061,9768,00-- -- ----61,9761,1311 30-4
18-12-26 25,0060,1067,02-- -- ----60,1060,105 30-4
18-12-26 26,00--66,04-- -- --------0 --
18-12-26 28,0057,9464,09-- -- ----57,9457,946 30-4
18-12-26 30,0041,5562,15-- -- ----41,5541,5510 12-2
18-12-26 35,0051,6557,33-- -- ----51,6551,651 4-5
18-12-26 40,0045,4552,65-- -- ----45,4743,80239 30-4
18-12-26 45,0040,4547,98-- -- ----40,4740,45100 30-4
18-12-26 50,0025,3043,34-- -- ----25,3025,305 31-3
18-12-26 52,00--41,47-- -- --------0 --
18-12-26 54,00--39,66-- -- --------0 --
18-12-26 55,0029,1838,75-- -- ----29,1829,181 8-4
18-12-26 56,0021,4037,84-- -- ----21,4021,401 19-3
18-12-26 58,0027,2636,05-- -- ----27,2627,265 30-4
18-12-26 60,0032,4034,30-- -- ----32,4032,4040 6-5
18-12-26 65,0021,9030,06-- -- ----21,9021,905 30-4
18-12-26 70,0025,8026,06-- -- ----25,8025,801 7-5
18-12-26 75,0016,2022,32-- -- ----16,2016,201 29-4
18-12-26 80,0018,1118,88-- -- ----18,1118,111 6-5
18-12-26 85,0015,8015,83-- -- ----15,8015,801 7-5
18-12-26 90,0011,6013,01-1,41 -10,8% --14,0011,6011,602 17:22
18-12-26 95,0011,0510,71-- -- 6,00--11,0511,051 8-5
18-12-26 100,007,618,63-1,02 -11,8% 7,257,757,617,611 17:20
18-12-26 105,006,437,01-- -- ----6,436,431 6-5
18-12-26 110,003,755,67-- -- ----3,753,702 30-4
18-12-26 120,004,353,68-- -- 2,903,354,354,351 8-5
18-12-26 140,002,951,58-- -- ----2,952,951 19-2
19-03-27 35,00--57,90-- -- --------0 --
19-03-27 40,0050,2053,22-- -- ----50,2050,201 6-5
19-03-27 45,0043,5048,61-- -- ----43,5043,501 16-4
19-03-27 50,00--44,10-- -- --------0 --
19-03-27 56,00--38,89-- -- --------0 --
19-03-27 58,00--37,19-- -- --------0 --
19-03-27 60,00--35,53-- -- --------0 --
19-03-27 65,00--31,52-- -- --------0 --
19-03-27 70,0014,0027,78-- -- ----14,0014,005 31-3
19-03-27 75,0020,0024,23-- -- ----20,0020,002 20-4
19-03-27 80,0017,3220,98-- -- ----17,3217,321 24-4
19-03-27 85,008,5718,11-- -- ----8,578,571 2-4
19-03-27 90,0016,1515,52-- -- ----16,1516,151 8-5
19-03-27 95,0013,9513,05-- -- ----13,9513,951 8-5
19-03-27 100,007,6510,94-- -- ----7,657,652 28-4
19-03-27 105,00--9,28-- -- --------0 --
19-03-27 110,00--7,83-- -- --------0 --
19-03-27 120,00--5,53-- -- --------0 --
19-03-27 140,00--2,74-- -- --------0 --
18-06-27 25,0046,2467,39-- -- ----46,2446,202 11-2
18-06-27 30,0046,0062,64-- -- ----46,0046,002 16-3
18-06-27 35,0056,4957,95-- -- ----56,4956,495 25-2
18-06-27 40,0022,5553,32-30,77 -57,7% ----22,5521,552 6-10
18-06-27 45,0043,0048,80-- -- ----43,0043,001 20-4
18-06-27 50,0042,0044,42-- -- ----42,0042,002 25-2
18-06-271655,0033,2540,06-2,00 -5,0% ----33,2533,251 4-3
18-06-27 60,0031,6235,98-- -- ----31,6231,463 20-4
18-06-27 70,0029,2028,36-- -- ----30,0029,203 8-5
18-06-27 80,0015,6422,00-- -- ----15,6415,641 28-4
18-06-27 90,0015,3616,63-- -- ----15,4015,364 6-5
18-06-27 100,0012,2012,56-- -- ----12,2012,201 6-5
18-06-27 110,007,239,48-- -- ----7,237,231 3-3
18-06-27 120,002,907,16-- -- ----2,902,901 11-2
18-06-27 140,00--3,92-- -- --------0 --
18-06-27 150,002,252,95-- -- ----2,252,2021 9-4
17-12-27 30,00--62,66-- -- --------0 --
17-12-27 35,0041,9558,03-- -- ----41,9541,951 2-4
17-12-27 40,0025,2553,54-28,29 -52,8% ----25,2525,2510 24-10
17-12-27 45,0023,2549,22-25,97 -52,8% ----23,2523,2510 16-12
17-12-27 50,0043,7545,05-- -- ----43,7543,751 8-5
17-12-27 55,0039,3041,05-- -- ----39,3039,304 6-5
17-12-27 60,0025,5037,30-- -- ----25,5025,502 13-2
17-12-27 70,0029,8530,50-- -- ----29,8529,852 7-5
17-12-27 80,0020,8024,77-- -- ----21,3020,8010 15-4
17-12-27 90,0020,0019,79+0,21 +1,1% ----20,0020,001 09:09
17-12-27 100,0013,4015,78-- -- 13,3515,3513,4013,401 21-4
17-12-27 110,0010,1812,43-- -- 10,5012,0010,1810,183 20-4
17-12-27 120,0010,5010,07-- -- ----10,5010,501 20-2
17-12-27 140,00--6,63-- -- --------0 --
17-12-27 150,004,005,42-- -- ----4,004,0010 9-3
15-12-28 25,00--67,31-- -- --------0 --
15-12-28 30,0041,4062,66-- -- ----41,4041,401 12-1
15-12-28 40,0047,2554,06-- -- ----47,2547,2520 16-2
15-12-28 45,0029,2049,96-20,76 -41,6% ----29,2029,0010 22-12
15-12-28 50,00--46,20-- -- --------0 --
15-12-28 55,0037,5042,63-- -- ----37,5037,501 18-2
15-12-28 60,00--39,34-- -- --------0 --
15-12-28 70,0029,0033,34-- -- ----29,0029,001 23-4
15-12-28 80,0018,0028,18-- -- ----18,0018,003 31-3
15-12-28 90,0014,5323,82-- -- ----14,5314,533 16-3
15-12-28 100,00--20,33-- -- --------0 --
15-12-28 110,00--17,35-- -- --------0 --
15-12-28 120,0012,6314,72-- -- ----12,6312,631 17-2
15-12-28 140,00--10,76-- -- --------0 --
15-12-28 150,009,009,28-- -- ----9,009,001 7-5
21-12-29 25,00--67,36-- -- --------0 --
21-12-29 30,00--62,81-- -- --------0 --
21-12-29 40,00--54,97-- -- --------0 --
21-12-29 45,00--51,02-- -- --------0 --
21-12-29 50,00--48,31-- -- --------0 --
21-12-29 55,0018,9944,56-25,57 -57,4% ----18,9918,9918 27-11
21-12-29 60,00--41,70-- -- --------0 --
21-12-29 70,0030,0036,43-- -- ----30,0023,002 8-4
21-12-29 80,0031,6531,78-- -- ----31,6531,651 7-5
21-12-29 90,00--27,82-- -- --------0 --
21-12-29 100,0019,4724,33-- -- ----19,4719,459 16-2
21-12-29 110,00--21,37-- -- --------0 --
21-12-29 120,00--18,83-- -- --------0 --
21-12-29 150,00--12,91-- -- --------0 --
21-12-29 200,00--8,10-- -- --------0 --
20-12-30 30,0049,6062,87-- -- ----49,6049,601 25-3
20-12-30 40,0049,1555,29-- -- ----49,1549,151 4-5
20-12-30 50,0044,1449,13-- -- ----44,1444,148 17-2
20-12-30 55,00--46,33-- -- --------0 --
20-12-30 60,0040,0043,77-- -- ----40,0040,001 27-2
20-12-30 70,00--38,97-- -- --------0 --
20-12-30 80,0034,3034,63-- -- ----34,3034,302 7-5
20-12-30 90,00--31,12-- -- --------0 --
20-12-30 100,0022,9727,66-- -- ----22,9722,971 2-3
20-12-30 110,00--24,56-- -- --------0 --
20-12-30 120,0016,3021,99-- -- ----16,3016,302 4-5
20-12-30 150,00--16,11-- -- --------0 --
20-12-30 200,00--10,20-- -- --12,00----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?