Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 67,7066,34+1,36 +2,1% 67,7066,661.192.72017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 2.972 (2.002 Calls, 970 Puts)
Totaal open interest bij opening 23.891 (11.051 Calls, 12.840 Puts)
Call / Put ratio 2,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26135,000,010,01-- -- ----0,010,011 9-4
15-05-26140,000,040,04-- -- ----0,040,041 18-3
15-05-26 45,00--0,01-- -- --0,11----0 --
15-05-26148,000,060,01-- -- --0,070,060,061 14-4
15-05-26250,000,080,02-- -- --0,070,080,081 9-4
15-05-262752,000,140,02-- -- ----0,140,141 14-4
15-05-26554,000,010,03-0,02 -66,7% ----0,010,011 12-5
15-05-26 55,00--0,03-- -- --0,10----0 --
15-05-26156,000,150,03-- -- --0,070,150,151 20-4
15-05-26857,000,010,03-0,02 -66,7% ----0,010,011 14-5
15-05-263258,000,030,01-- -- ----0,030,031 6-5
15-05-26 58,50------ -- --0,12----0 --
15-05-261659,000,160,01-- -- ----0,160,161 30-4
15-05-26 59,50--0,01-- -- --------0 --
15-05-2639160,000,010,02-0,01 -50,0% --0,070,010,011 15-5
15-05-261161,000,160,01-- -- ----0,160,1610 5-5
15-05-2631962,000,020,04-0,02 -50,0% --0,010,020,022 15-5
15-05-261863,000,010,02-0,01 -50,0% --0,070,010,012 15-5
15-05-2664864,000,010,14-0,13 -92,9% --0,050,070,0116 15-5
15-05-264265,000,090,50-0,41 -82,0% --0,060,140,0918 15-5
15-05-2625966,000,051,22-1,17 -95,9% 0,030,621,200,05127 15-5
15-05-262367,001,402,19-0,79 -36,1% 0,751,101,551,407 15-5
15-05-2624368,002,043,19-1,15 -36,1% 1,752,103,102,0437 15-5
15-05-26 69,00--4,19-- -- 2,753,10----0 --
15-05-263070,004,985,19-0,21 -4,0% 3,704,145,204,983 15-5
15-05-26 71,00--6,18-- -- 4,655,20----0 --
15-05-262472,007,007,18-0,18 -2,5% 5,656,157,007,001 15-5
15-05-261174,008,449,18-0,74 -8,1% 7,658,159,208,443 15-5
15-05-26 76,0010,7811,18-- -- 9,4010,4010,7810,781 5-5
15-05-26178,0013,5013,18-- -- 11,6512,1513,5013,501 12-5
15-05-26780,0014,2315,18-- -- 13,6514,1514,2314,231 24-4
15-05-26 82,0016,1017,18-- -- 15,4016,4017,6216,1046 23-4
15-05-26 84,0019,7019,18-- -- 17,4018,4019,7019,701 13-5
15-05-26288,0022,0023,18-- -- 21,6522,1522,0022,001 28-4
15-05-26 92,0026,2127,18-- -- 25,4026,4027,5025,8521 23-4
15-05-26 96,0030,3231,18-- -- 29,4030,4030,3230,1253 24-4
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,00--0,01-- -- --------0 --
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,00--0,01-- -- --------0 --
19-06-26135,000,050,01+0,04 +400,0% ----0,050,051 24-11
19-06-26640,000,230,01+0,22 +2200,0% ----0,230,231 24-9
19-06-26245,000,220,01+0,21 +2100,0% ----0,220,221 24-10
19-06-26148,000,080,01-- -- ----0,080,081 27-4
19-06-262.10450,000,160,02-- -- ----0,160,161 14-4
19-06-26 52,000,100,04-- -- --0,080,100,101 12-5
19-06-26 54,000,090,06-- -- --0,100,090,096 8-5
19-06-26 55,000,060,08-0,02 -25,0% ----0,060,063 15:01
19-06-2654756,000,090,10-0,01 -10,0% 0,010,090,090,091 10:44
19-06-26 57,000,200,13-- -- ----0,200,201 13-5
19-06-26 58,000,180,16-- -- ----0,180,181 18-5
19-06-26 59,000,250,21-- -- 0,080,180,280,253 15-5
19-06-26 60,000,180,25-0,07 -28,0% 0,100,780,210,1828 16:10
19-06-2629162,000,300,48-0,18 -37,5% --0,710,390,3039 17:12
19-06-2638064,000,640,89-0,25 -28,1% 0,550,660,730,6252 16:00
19-06-262.49665,000,861,20-0,34 -28,3% 0,780,890,900,8340 16:54
19-06-2620566,001,101,60-0,50 -31,3% 1,061,191,201,108 16:10
19-06-2615968,002,202,69-0,49 -18,2% ----2,202,0313 15:42
19-06-26 70,003,504,13-0,63 -15,3% 3,133,323,503,2150 15:42
19-06-26 72,006,205,85-- -- ----6,206,201 18-5
19-06-26 74,008,607,72-- -- ----8,608,603 18-5
19-06-2657975,007,458,66-1,21 -14,0% 7,357,807,507,452 17:04
19-06-26 76,009,009,66-0,66 -6,8% ----9,009,001 09:01
19-06-261.30080,0013,8813,66-- -- ----13,8813,882 18-5
19-06-26 85,0019,8518,66-- -- ----19,8519,8511 30-4
19-06-26 88,00--21,66-- -- --------0 --
19-06-26 90,0023,9323,66-- -- ----24,4423,9350 27-4
19-06-26 95,0018,6928,66-- -- ----18,6918,6910 23-2
19-06-26 100,0022,0533,66-- -- ----22,0522,051 13-2
19-06-26 110,00--43,66-- -- --------0 --
19-06-26 120,0054,3353,66-- -- ----54,3354,306 24-4
17-07-26 35,00--0,02-- -- --------0 --
17-07-26 40,00--0,01-- -- --------0 --
17-07-26 45,00--0,03-- -- --------0 --
17-07-26 48,000,060,05-- -- ----0,060,061 6-5
17-07-26 50,000,080,07+0,01 +14,3% ----0,080,0811 13:54
17-07-26 52,00--0,10-- -- --------0 --
17-07-26 54,00--0,16-- -- --------0 --
17-07-26 56,000,250,23-- -- ----0,250,2526 15-5
17-07-26 57,000,340,28-- -- 0,170,260,340,341 11-5
17-07-2618258,000,260,34-0,08 -23,5% ----0,260,261 15:10
17-07-26 59,000,290,42-0,13 -31,0% ----0,290,299 17:04
17-07-26 60,000,360,52-0,16 -30,8% 0,330,440,430,3612 17:07
17-07-2640362,000,900,83-- -- 0,560,681,020,9011 18-5
17-07-26 64,001,031,34-0,31 -23,1% --2,001,161,0153 17:04
17-07-26 66,001,652,10-0,45 -21,4% ----1,731,657 14:13
17-07-26 68,002,453,16-0,71 -22,5% ----2,452,451 13:38
17-07-26 70,005,404,52-- -- 3,553,755,405,352 14-5
17-07-26 72,007,656,10-- -- 4,955,257,657,654 12-5
17-07-26 74,007,097,87-- -- ----7,097,092 6-5
17-07-26 76,009,039,76-0,73 -7,5% 8,408,809,039,031 09:01
17-07-26 80,0013,8013,67-- -- ----13,8013,804 18-5
17-07-26 84,0018,5017,66-- -- ----18,6018,5014 15-5
21-08-26 35,00--0,01-- -- --------0 --
21-08-26 40,00--0,04-- -- --------0 --
21-08-26 45,00--0,10-- -- --------0 --
21-08-26 50,00--0,21-- -- --------0 --
21-08-26 52,00--0,28-- -- --------0 --
21-08-26 54,00--0,43-- -- --------0 --
21-08-26 56,000,600,64-- -- ----0,620,603 18-5
21-08-26 57,00--0,79-- -- --------0 --
21-08-26 58,00--0,92-- -- --------345 12:20
21-08-26 59,00--1,13-- -- --------0 --
21-08-26 60,000,951,36-0,41 -30,1% ----1,080,952 17:29
21-08-26 62,00--1,82-- -- --------0 --
21-08-26 64,00--2,52-- -- --------0 --
21-08-26 66,002,753,39-0,64 -18,9% ----2,752,751 16:07
21-08-26 68,00--4,16-- -- --------0 --
21-08-26 70,00--5,47-- -- --------0 --
21-08-26 72,00--6,97-- -- --------0 --
21-08-26 74,00------ -- --------0 --
21-08-26 76,00--10,38-- -- --------0 --
21-08-26 80,00--14,12-- -- 12,5513,50----0 --
21-08-26 84,00--17,99-- -- --------0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,02-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,00--0,01-- -- --------0 --
18-09-26 35,00--0,03-- -- --------0 --
18-09-26240,000,190,07+0,12 +171,4% ----0,190,191 11-11
18-09-26 45,000,420,15-- -- ----0,420,421 27-3
18-09-26 50,000,620,30-- -- ----0,620,622 23-3
18-09-26 52,000,530,40-- -- 0,290,390,530,532 23-4
18-09-26 54,000,770,55-- -- ----0,770,771 13-5
18-09-26 56,001,070,76-- -- ----1,071,0613 13-5
18-09-2610958,001,091,05-- -- ----1,091,0910 7-5
18-09-26 60,001,501,47-- -- ----1,651,506 18-5
18-09-26 65,002,703,15-0,45 -14,3% ----2,702,6810 16:46
18-09-26 70,005,955,94-- -- ----6,455,9525 18-5
18-09-26 75,0010,569,71-- -- 8,609,0010,5610,561 18-5
18-09-26 80,0013,6514,20-0,55 -3,9% ----13,6513,651 09:17
18-09-26 85,0020,9518,99-- -- ----20,9520,951 13-5
18-09-26 90,0021,4523,89-- -- ----21,4521,4520 9-3
18-09-26 95,00--28,84-- -- --------0 --
18-09-26 100,00--33,79-- -- --------0 --
18-09-26 110,00--43,74-- -- --------0 --
18-09-26 120,0054,3353,69-- -- ----54,9754,3311 24-4
18-12-26 24,000,050,01-- -- ----0,050,055 18-3
18-12-26 26,00--0,01-- -- --------0 --
18-12-26 28,00--0,02-- -- --------0 --
18-12-26 30,00--0,04-- -- --------0 --
18-12-26 35,00--0,10-- -- --------0 --
18-12-26 40,000,210,18-- -- ----0,210,183 29-4
18-12-263845,000,420,32-- -- 0,260,340,420,402 10-3
18-12-2619750,000,540,62-0,08 -12,9% 0,450,590,540,5410 15:23
18-12-26 52,000,870,79-- -- ----0,870,871 13-5
18-12-26 54,001,281,02-- -- 0,800,961,281,284 12-5
18-12-26 55,000,991,17-0,18 -15,4% ----0,990,9910 17:10
18-12-266656,001,661,32-- -- ----1,661,6620 13-5
18-12-26 58,001,721,72-- -- ----1,721,721 18-5
18-12-26 60,001,942,23-0,29 -13,0% ----2,071,90130 14:40
18-12-261.33965,003,614,01-0,40 -10,0% ----3,703,6055 13:07
18-12-26 70,006,656,69-- -- ----7,356,654 18-5
18-12-26 75,009,4310,27-0,84 -8,2% ----9,439,433 14:15
18-12-26 80,0013,3514,51-1,16 -8,0% ----13,9013,353 17:04
18-12-26 85,0020,1019,15-- -- ----20,1020,105 14-5
18-12-26 90,0025,3023,94-- -- 22,5523,0525,3025,302 14-5
18-12-26 95,0029,8528,87-- -- ----29,8529,852 25-3
18-12-26 100,0035,7033,79-- -- ----35,7035,701 12-5
18-12-26 110,0044,0043,69+0,31 +0,7% ----44,0044,0010 16-9
18-12-26 120,0054,3853,66-- -- ----54,3854,2310 24-4
18-12-26 150,0083,0083,66-- -- ----83,0083,0025 12-1
19-03-27 30,00--0,02-- -- --------0 --
19-03-27 35,00--0,10-- -- --------0 --
19-03-27140,000,290,29-- -- 0,190,330,290,291 28-4
19-03-27 45,000,540,52-- -- 0,390,540,540,541 27-4
19-03-27 50,001,050,95-- -- ----1,051,051 14-5
19-03-27652,001,371,20-- -- ----1,371,345 29-4
19-03-27 54,001,591,50-- -- ----1,591,591 18-5
19-03-27 56,001,701,89-0,19 -10,1% 1,571,771,701,701 15:27
19-03-271758,002,202,35-0,15 -6,4% ----2,202,202 09:25
19-03-273660,002,602,91-0,31 -10,7% 2,492,702,752,606 17:04
19-03-27 65,004,954,78-- -- ----4,954,952 15-5
19-03-27 70,008,107,43-- -- ----8,108,102 18-5
19-03-27 75,0011,2710,88-- -- 9,8510,2011,2711,271 18-5
19-03-27 80,00--14,84-- -- --------0 --
19-03-27185,0018,1919,30-- -- ----18,1918,191 17-4
19-03-27 90,00--23,94-- -- 22,6523,20----0 --
19-03-27 100,00--33,66-- -- --------0 --
19-03-27 110,00--43,66-- -- --------0 --
18-06-27 30,00--0,04-- -- --------0 --
18-06-27 40,000,400,41-- -- ----0,400,401 28-4
18-06-27 45,000,780,76-- -- 0,580,770,780,781 29-4
18-06-276550,001,551,35-- -- ----1,551,552 4-5
18-06-27 55,002,732,27-- -- 1,902,142,732,732 23-4
18-06-27 60,004,003,65-- -- --4,204,004,001 15-5
18-06-27 70,008,708,28-- -- ----8,708,7040 18-5
18-06-27 80,0015,6015,42-- -- ----15,6015,601 15-5
18-06-27 90,0019,4524,25-- -- ----19,4519,4515 4-3
18-06-27 100,0027,6533,87-- -- ----27,6527,6523 4-3
18-06-27 110,0040,5043,74-- -- ----40,5040,5010 9-3
18-06-27 120,00--53,66-- -- --------0 --
18-06-27 150,00--83,66-- -- --------0 --
17-12-27 30,00--0,21-- -- --------0 --
17-12-27 40,001,020,71-- -- ----1,021,021 13-1
17-12-27 45,001,241,22-- -- ----1,241,242 4-2
17-12-27 50,002,151,96-- -- ----2,152,151 4-5
17-12-27 55,003,153,10-- -- ----3,153,1510 6-5
17-12-27 60,004,304,68-0,38 -8,1% ----4,444,3016 13:47
17-12-27 70,0010,509,43-- -- ----10,5010,501 13-5
17-12-27 80,0016,6016,23-- -- 14,45--16,7016,602 8-5
17-12-27 90,0025,6524,63-- -- ----25,6525,651 14-5
17-12-27 95,0030,8529,23-- -- ----30,8530,852 25-3
17-12-27 100,0035,5034,00-- -- ----35,5035,502 25-3
17-12-27 110,0033,3543,67-10,32 -23,6% ----33,3533,2860 30-5
17-12-27 120,0037,2053,66-16,46 -30,7% ----37,2037,203 29-7
17-12-27 150,0072,0583,66-11,61 -13,9% ----73,0072,0541 24-9
15-12-28 30,000,530,50-- -- ----0,530,531 12-1
15-12-28 40,001,721,38-- -- ----1,721,721 19-1
15-12-28 45,00--2,13-- -- --------0 --
15-12-28 50,003,293,18-- -- ----3,293,291 5-5
15-12-28355,004,414,56-- -- ----4,414,411 20-4
15-12-28 60,006,006,33-0,33 -5,2% ----6,006,001 12:27
15-12-28 70,0010,6011,13-0,53 -4,8% ----10,6010,6010 13:59
15-12-28 80,0017,9617,54-- -- ----17,9617,9614 30-4
15-12-2814090,0025,2525,39-- -- ----25,2525,2525 7-5
15-12-28 95,0030,3529,74-- -- ----30,5530,3543 27-4
15-12-28 100,0035,0534,28-- -- ----35,0535,0510 4-5
15-12-28 110,00--43,84-- -- 42,3043,15----0 --
15-12-28 120,0039,5053,72-14,22 -26,5% ----39,5039,503 22-8
15-12-28 150,0078,4583,72-5,27 -6,3% ----78,4578,451 15-11
21-12-29 30,00--0,82-- -- --------0 --
21-12-29 40,001,992,01-- -- ----1,991,994 13-3
21-12-29 45,00--2,94-- -- --------0 --
21-12-29 50,004,854,15-- -- ----4,854,8520 25-3
21-12-29 55,006,005,69-- -- ----6,006,002 24-4
21-12-29 60,008,257,53-- -- ----8,258,253 4-5
21-12-29 65,0010,109,75-- -- ----10,1010,0011 14-5
21-12-29 70,0012,3512,33-- -- ----12,3512,352 16-4
21-12-29 80,0018,6918,54-- -- ----18,6918,691 6-5
21-12-29 90,0025,9426,05-- -- ----25,9725,89151 22-4
21-12-29 100,0028,3034,61-- -- ----28,3027,302 11-2
21-12-29 110,0041,8044,00-- -- 42,2543,3041,8041,8010 12-3
21-12-29 120,0047,5553,75-- -- ----47,5547,551 6-2
21-12-29 150,0084,5083,74+0,76 +0,9% ----84,5084,501 23-9
20-12-30 30,000,731,12-- -- ----0,730,735 14-5
20-12-30 40,002,352,54-- -- ----2,352,351 10-3
20-12-30 45,004,003,61-- -- ----4,004,005 23-4
20-12-30 50,005,304,93-- -- ----5,305,301 5-5
20-12-30 55,006,306,51-0,21 -3,2% ----6,306,301 15:01
20-12-30 60,008,358,46-- -- 5,50--8,608,353 18-5
20-12-30 70,0013,0513,37-0,32 -2,4% ----13,0513,0530 09:01
20-12-304180,0018,7519,29-0,54 -2,8% ----18,7518,751 14:44
20-12-30 90,0021,5026,55-- -- 25,1526,0521,5021,506 11-2
20-12-30 100,0036,0034,89-- -- ----36,0036,002 25-3
20-12-30 110,0045,3544,10-- -- ----45,3545,3525 24-3
20-12-30 120,00--53,82-- -- --------0 --
20-12-30 150,00--83,74-- -- 81,8583,10----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?