Close sub menu
Opties Heineken (HEI)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Heineken* 66,0864,82+1,26 +1,9% 66,1464,50996.79417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 1.409 (672 Calls, 737 Puts)
Totaal open interest bij opening 75.363 (39.403 Calls, 35.960 Puts)
Call / Put ratio 0,91
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 --
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 14:12
15-05-2664864,000,010,14-0,13 -92,9% --0,050,070,0116 15:18
15-05-264265,000,090,50-0,41 -82,0% --0,060,140,0918 14:39
15-05-2625966,000,051,22-1,17 -95,9% 0,030,621,200,05127 17:17
15-05-262367,001,402,19-1,27 -58,0% 0,751,101,551,407 15:44
15-05-2624368,002,043,19-1,27 -39,8% 1,752,103,102,0437 17:25
15-05-26 69,00--4,19-1,27 -30,3% 2,753,10----0 --
15-05-263070,004,985,19-1,27 -24,5% 3,704,145,204,983 11:40
15-05-26 71,00--6,18-1,26 -20,4% 4,655,20----0 --
15-05-262472,007,007,18-1,26 -17,5% 5,656,157,007,001 15-5
15-05-261174,008,449,18-1,26 -13,7% 7,658,159,208,443 16:21
15-05-26 76,0010,7811,18-1,26 -11,3% 9,4010,4010,7810,781 5-5
15-05-26178,0013,5013,18-1,26 -9,6% 11,6512,1513,5013,501 12-5
15-05-26780,0014,2315,18-1,26 -8,3% 13,6514,1514,2314,231 24-4
15-05-26 82,0016,1017,18-1,26 -7,3% 15,4016,4017,6216,1046 23-4
15-05-26 84,0019,7019,18-1,26 -6,6% 17,4018,4019,7019,701 13-5
15-05-26288,0022,0023,18-1,26 -5,4% 21,6522,1522,0022,001 28-4
15-05-26 92,0026,2127,18-1,26 -4,6% 25,4026,4027,5025,8521 23-4
15-05-26 96,0030,3231,18-1,26 -4,0% 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
19-06-26148,000,080,02-- -- ----0,080,081 27-4
19-06-262.10450,000,160,04-0,03 -75,0% ----0,160,161 14-4
19-06-261452,000,100,06-0,04 -66,7% --0,090,100,101 12-5
19-06-261254,000,090,09-0,04 -44,4% --0,110,090,096 8-5
19-06-263855,000,100,12-0,04 -33,3% 0,06--0,100,101 17:24
19-06-2654756,000,180,14-0,05 -35,7% 0,050,150,180,181 13-5
19-06-26357,000,200,19-0,07 -36,8% ----0,200,201 13-5
19-06-2681658,000,220,25-0,10 -40,0% ----0,220,221 15-5
19-06-2617559,000,250,34-0,13 -38,2% 0,180,290,280,253 15:22
19-06-261.40860,000,330,44-0,15 -34,1% 0,250,360,400,324 16:31
19-06-2620262,000,600,81-0,30 -37,0% --0,710,760,6010 15:35
19-06-2618864,001,001,42-0,47 -33,1% ----1,351,00270 16:37
19-06-262.45765,001,321,86-0,58 -31,2% 0,381,351,631,3127 17:29
19-06-2617366,001,772,39-0,69 -28,9% ----2,321,7751 16:58
19-06-2615368,003,123,74-0,90 -24,1% 2,792,963,303,1214 15:43
19-06-261.01070,004,355,42-1,11 -20,5% 4,244,484,354,3511 16:48
19-06-263072,007,707,24-1,17 -16,2% ----7,707,701 12-5
19-06-26174,008,449,21-1,26 -13,7% ----8,448,442 16:21
19-06-2658075,008,5010,21-1,28 -12,5% ----8,508,502 7-5
19-06-26176,0010,7811,19-1,27 -11,3% ----10,7810,781 5-5
19-06-261.30080,0013,5015,18-1,26 -8,3% ----13,5013,502 7-5
19-06-26 85,0019,8520,19-1,27 -6,3% ----19,8519,8511 30-4
19-06-26 88,00--23,20-1,28 -5,5% --------0 --
19-06-26490,0023,9325,21-1,29 -5,1% ----24,4423,9350 27-4
19-06-26 95,0018,6930,25-1,33 -4,4% ----18,6918,6910 23-2
19-06-261100,0022,0535,32-1,40 -4,0% ----22,0522,051 13-2
19-06-26 110,00--45,51-1,59 -3,5% --------0 --
19-06-26 120,0054,3355,72-1,80 -3,2% ----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--0,020,00 0,0% --0,08----0 --
17-07-26148,000,060,05-0,01 -20,0% 0,010,100,060,061 6-5
17-07-26 50,00--0,10-0,03 -30,0% 0,020,13----0 --
17-07-26 52,00--0,14-0,05 -35,7% 0,050,16----0 --
17-07-26 54,00--0,20-0,06 -30,0% --------0 --
17-07-26456,000,250,31-0,10 -32,3% 0,180,290,250,2526 14:21
17-07-26157,000,340,38-0,12 -31,6% 0,240,340,340,341 11-5
17-07-2618458,000,400,48-0,14 -29,2% 0,300,410,400,401 8-5
17-07-2634659,000,590,59-0,17 -28,8% 0,390,500,590,591 5-5
17-07-265260,000,630,77-0,23 -29,9% ----0,630,631 13:25
17-07-2639362,001,341,21-0,35 -28,9% 0,830,951,531,34167 13-5
17-07-2682064,001,701,89-0,49 -25,9% ----1,701,701 14-5
17-07-2644866,002,652,84-0,65 -22,9% 2,122,282,702,656 15:54
17-07-2611968,003,804,10-0,83 -20,2% ----3,803,802 14-5
17-07-262570,005,405,66-1,02 -18,0% 4,494,815,405,352 14-5
17-07-261572,007,657,36-1,14 -15,5% ----7,657,654 12-5
17-07-263274,007,099,24-1,18 -12,8% ----7,097,092 6-5
17-07-26 76,00--11,20-1,24 -11,1% --------0 --
17-07-26 80,00--15,18-1,23 -8,1% --------0 --
17-07-26 84,0018,5019,18-1,23 -6,4% ----18,6018,5014 15:23
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--0,010,00 0,0% --0,08----0 --
18-09-26 35,00--0,04-0,02 -50,0% --0,10----0 --
18-09-26240,000,190,09-0,02 -22,2% 0,030,130,190,191 11-11
18-09-26345,000,420,19-0,04 -21,1% ----0,420,421 27-3
18-09-265050,000,620,38-0,09 -23,7% ----0,620,622 23-3
18-09-2619752,000,530,52-0,12 -23,1% 0,370,480,530,532 23-4
18-09-262154,000,770,72-0,16 -22,2% 0,520,630,770,771 13-5
18-09-2610856,001,070,97-0,20 -20,6% ----1,071,0613 13-5
18-09-2610958,001,091,35-0,27 -20,0% 1,051,191,091,0910 7-5
18-09-2644760,001,601,85-0,35 -18,9% 1,471,621,601,601 16:04
18-09-2644765,003,503,83-0,59 -15,4% 3,173,373,503,506 16:06
18-09-2637670,006,616,96-0,87 -12,5% ----6,616,619 14-5
18-09-262.38675,009,4510,98-1,07 -9,7% ----9,459,458 7-5
18-09-2614180,0014,0015,61-1,17 -7,5% ----14,0014,0012 7-5
18-09-2620385,0020,9520,42-1,21 -5,9% ----20,9520,951 13-5
18-09-2610090,0021,4525,33-1,20 -4,7% ----21,4521,4520 9-3
18-09-26 95,00--30,31-1,21 -4,0% --------0 --
18-09-26 100,00--35,28-1,23 -3,5% --------0 --
18-09-26 110,00--45,22-1,22 -2,7% --------0 --
18-09-26 120,0054,3355,20-1,25 -2,3% ----54,9754,3311 24-4
18-12-26524,000,050,010,00 0,0% --0,080,050,055 18-3
18-12-26 26,00--0,02-0,01 -50,0% --------0 --
18-12-26 28,00--0,03-0,01 -33,3% --0,10----0 --
18-12-26 30,00--0,05-0,02 -40,0% --0,11----0 --
18-12-26 35,00--0,11-0,02 -18,2% --------0 --
18-12-263040,000,210,20-0,03 -15,0% ----0,210,183 29-4
18-12-263845,000,420,38-0,06 -15,8% 0,300,390,420,402 10-3
18-12-2618750,000,660,71-0,11 -15,5% 0,550,710,660,661 13-5
18-12-26652,000,870,95-0,16 -16,8% 0,740,910,870,871 13-5
18-12-266454,001,281,23-0,20 -16,3% 0,991,141,281,284 12-5
18-12-2612155,001,201,42-0,25 -17,6% 1,121,301,201,124 6-5
18-12-266656,001,661,60-0,28 -17,5% 1,291,471,661,6620 13-5
18-12-2619858,002,002,08-0,35 -16,8% ----2,002,002 14-5
18-12-2680060,002,502,63-0,40 -15,2% ----2,602,508 14-5
18-12-261.38165,004,144,64-0,55 -11,9% ----4,174,1054 17:29
18-12-263.01770,007,527,62-0,78 -10,2% 6,707,007,527,5220 14-5
18-12-261.13975,0011,5011,45-1,01 -8,8% 10,2510,7011,5011,5010 11:25
18-12-261.84080,0014,4015,82-1,07 -6,8% ----14,4014,302 7-5
18-12-265485,0020,1020,54-1,15 -5,6% ----20,1020,105 14-5
18-12-268690,0025,3025,40-1,20 -4,7% ----25,3025,302 14-5
18-12-267695,0029,8530,33-1,25 -4,1% ----29,8529,852 25-3
18-12-26188100,0035,7035,28-1,25 -3,5% ----35,7035,701 12-5
18-12-26 110,0044,0045,20-1,27 -2,8% ----44,0044,0010 16-9
18-12-26 120,0054,3855,18-1,26 -2,3% ----54,3854,2310 24-4
18-12-261150,0083,0085,18-1,26 -1,5% ----83,0083,0025 12-1
19-03-27 30,00--0,03-0,01 -33,3% --------0 --
19-03-27 35,00--0,11-0,01 -9,1% 0,100,22----0 --
19-03-27140,000,290,32-0,04 -12,5% 0,220,360,290,291 28-4
19-03-27245,000,540,60-0,08 -13,3% 0,450,610,540,541 27-4
19-03-27150,001,051,12-0,17 -15,2% ----1,051,051 14-5
19-03-27652,001,371,38-0,17 -12,3% ----1,371,345 29-4
19-03-27754,001,611,75-0,24 -13,7% 1,451,661,611,612 27-4
19-03-27856,002,282,18-0,26 -11,9% 1,842,062,282,104 29-4
19-03-271758,002,432,71-0,33 -12,2% ----2,432,432 17:07
19-03-274360,003,053,35-0,39 -11,6% ----3,053,052 16:40
19-03-273165,004,955,44-0,54 -9,9% ----4,954,952 16:58
19-03-277170,008,558,34-0,75 -9,0% ----8,758,5530 12-5
19-03-27575,0012,0011,94-0,93 -7,8% 10,8011,2512,0012,001 5-5
19-03-27 80,00--16,12-1,02 -6,3% --------0 --
19-03-27185,0018,1920,62-1,13 -5,5% ----18,1918,191 17-4
19-03-27 90,00--25,36-1,19 -4,7% --------0 --
19-03-27 100,00--35,18-1,26 -3,6% --------0 --
19-03-27 110,00--45,18-1,26 -2,8% --------0 --
18-06-27 30,00--0,040,00 0,0% --------0 --
18-06-27340,000,400,47-0,06 -12,8% 0,350,500,400,401 28-4
18-06-27345,000,780,87-0,11 -12,6% ----0,780,781 29-4
18-06-276550,001,551,53-0,17 -11,1% 1,271,481,551,552 4-5
18-06-2724155,002,732,61-0,32 -12,3% 2,202,462,732,732 23-4
18-06-2758960,004,004,14-0,44 -10,6% --4,204,004,001 14:05
18-06-2719270,008,869,20-0,80 -8,7% 8,308,658,868,866 4-5
18-06-2754580,0015,6016,60-1,00 -6,0% 15,3515,8015,6015,601 16:47
18-06-275690,0019,4525,62-1,15 -4,5% ----19,4519,4515 4-3
18-06-2797100,0027,6535,32-1,23 -3,5% ----27,6527,6523 4-3
18-06-2710110,0040,5045,18-1,26 -2,8% ----40,5040,5010 9-3
18-06-27 120,00--55,18-1,26 -2,3% --------0 --
18-06-27 150,00--85,18-1,26 -1,5% --------0 --
17-12-27 30,00--0,24-0,03 -12,5% 0,130,30----0 --
17-12-27340,001,020,81-0,09 -11,1% ----1,021,021 13-1
17-12-273045,001,241,37-0,16 -11,7% ----1,241,242 4-2
17-12-274650,002,152,22-0,23 -10,4% 1,852,162,152,151 4-5
17-12-274455,003,153,47-0,33 -9,5% ----3,153,1510 6-5
17-12-2713960,005,155,19-0,42 -8,1% ----5,155,154 11-5
17-12-2741770,0010,5010,26-0,68 -6,6% 9,309,8010,5010,501 13-5
17-12-2755980,0016,6017,31-0,92 -5,3% 16,1016,7016,7016,602 8-5
17-12-276990,0025,6525,97-1,12 -4,3% ----25,6525,651 14-5
17-12-271395,0030,8530,65-1,17 -3,8% 29,1029,8030,8530,852 25-3
17-12-2795100,0035,5035,44-1,18 -3,3% ----35,5035,502 25-3
17-12-2750110,0033,3545,18-1,26 -2,8% ----33,3533,2860 30-5
17-12-27 120,0037,2055,18-1,26 -2,3% 53,5054,3537,2037,203 29-7
17-12-27 150,0072,0585,18-1,26 -1,5% ----73,0072,0541 24-9
15-12-281430,000,530,55-0,05 -9,1% 0,320,700,530,531 12-1
15-12-283140,001,721,53-0,13 -8,5% ----1,721,721 19-1
15-12-28 45,00--2,34-0,18 -7,7% 1,952,38----0 --
15-12-285450,003,293,47-0,25 -7,2% ----3,293,291 5-5
15-12-28355,004,414,96-0,32 -6,5% ----4,414,411 20-4
15-12-2810660,007,106,84-0,45 -6,6% --------1 14-5
15-12-2812670,0011,2011,92-0,71 -6,0% ----11,2011,205 6-5
15-12-2819380,0017,9618,62-0,91 -4,9% ----17,9617,9614 30-4
15-12-2814090,0025,2526,63-1,04 -3,9% ----25,2525,2525 7-5
15-12-2811795,0030,3531,06-1,09 -3,5% ----30,5530,3543 27-4
15-12-2892100,0035,0535,68-1,14 -3,2% ----35,0535,0510 4-5
15-12-28 110,00--45,29-1,16 -2,6% 43,6544,50----0 --
15-12-28 120,0039,5055,18-1,21 -2,2% ----39,5039,503 22-8
15-12-28 150,0078,4585,20-1,21 -1,4% ----78,4578,451 15-11
21-12-29 30,00--0,89-0,07 -7,9% --------0 --
21-12-292540,001,992,17-0,15 -6,9% ----1,991,994 13-3
21-12-29 45,00--3,18-0,21 -6,6% --------0 --
21-12-293050,004,854,49-0,31 -6,9% ----4,854,8520 25-3
21-12-292755,006,006,11-0,37 -6,1% ----6,006,002 24-4
21-12-298760,008,258,07-0,45 -5,6% ----8,258,253 4-5
21-12-2972465,0010,1010,41-0,58 -5,6% ----10,1010,0011 14-5
21-12-298470,0012,3513,09-0,67 -5,1% ----12,3512,352 16-4
21-12-2933180,0018,6919,53-0,83 -4,2% ----18,6918,691 6-5
21-12-2918390,0025,9427,25-1,02 -3,7% 25,7526,6525,9725,89151 22-4
21-12-2942100,0028,3035,96-1,13 -3,1% ----28,3027,302 11-2
21-12-2910110,0041,8045,40-1,18 -2,6% ----41,8041,8010 12-3
21-12-291120,0047,5555,20-1,21 -2,2% ----47,5547,551 6-2
21-12-29 150,0084,5085,20-1,21 -1,4% ----84,5084,501 23-9
20-12-30730,000,731,21-0,09 -7,4% ----0,730,735 14-5
20-12-30240,002,352,73-0,15 -5,5% ----2,352,351 10-3
20-12-30545,004,003,85-0,21 -5,5% ----4,004,005 23-4
20-12-301650,005,305,26-0,28 -5,3% ----5,305,301 5-5
20-12-305055,006,956,98-0,42 -6,0% ----6,956,804 5-5
20-12-305560,008,808,96-0,43 -4,8% 5,50--8,808,8013 14-5
20-12-308070,0013,7013,98-0,68 -4,9% 13,0013,6513,7013,7010 14-5
20-12-304280,0019,2520,25-0,82 -4,0% ----19,2519,252 6-5
20-12-30690,0021,5027,71-1,00 -3,6% ----21,5021,506 11-2
20-12-306100,0036,0036,20-1,14 -3,1% ----36,0036,002 25-3
20-12-30135110,0045,3545,49-1,16 -2,6% ----45,3545,3525 24-3
20-12-30 120,00--55,26-1,21 -2,2% --------0 --
20-12-30 150,00--85,19-1,20 -1,4% --------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?