Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 12,3512,36-0,01 -0,1% 12,7112,06268.24717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 160 (98 Calls, 62 Puts)
Totaal open interest bij opening 3.892 (3.389 Calls, 503 Puts)
Call / Put ratio 1,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--8,43-- -- --------0 --
15-05-26 4,50--7,93-- -- --------0 --
15-05-26 5,00--7,43-- -- 7,107,60----0 --
15-05-26 5,60--6,83-- -- --------0 --
15-05-26 6,00--6,43-- -- --------0 --
15-05-26 6,40--6,03-- -- --------0 --
15-05-26 6,80--5,63-- -- --------0 --
15-05-26 7,20--5,23-- -- --------0 --
15-05-26 7,40--5,03-- -- --------0 --
15-05-26 7,60--4,83-- -- 4,505,00----0 --
15-05-26 7,80--4,63-- -- --------0 --
15-05-26 8,00--4,43-- -- --------0 --
15-05-26 8,20--4,23-- -- --------0 --
15-05-26 8,40--4,03-- -- --------0 --
15-05-26 8,603,553,83-- -- 3,503,953,553,551 24-4
15-05-26 8,802,453,63-- -- ----2,452,452 21-4
15-05-26 9,003,483,43+0,05 +1,5% ----3,483,4825 8-5
15-05-26 9,200,753,24-- -- ----0,750,753 7-4
15-05-26 9,402,943,04-0,10 -3,3% 2,753,152,942,941 8-5
15-05-26 9,603,052,85-- -- ----3,053,051 4-5
15-05-26 9,802,702,66-- -- ----2,852,7020 4-5
15-05-26 10,002,552,47-- -- ----2,552,552 7-5
15-05-26 10,40--2,13-- -- --------0 --
15-05-26 10,502,002,04-0,04 -2,0% 1,802,052,002,001 8-5
15-05-26 10,60--1,95-- -- --------0 --
15-05-26 10,80--1,78-- -- 1,551,80----0 --
15-05-26 11,001,651,62-- -- 1,401,651,791,6511 7-5
15-05-26 11,20--1,46-- -- --------0 --
15-05-26 11,40--1,31-- -- --------0 --
15-05-26 11,501,201,24-- -- ----1,201,206 7-5
15-05-26 11,60--1,17-- -- --------0 --
15-05-26 11,801,161,02-- -- 0,801,051,161,161 6-5
15-05-26 12,000,950,91-- -- ----1,000,959 7-5
15-05-26 12,20--0,81-- -- --------0 --
15-05-26 12,400,600,69-- -- ----0,600,6010 6-5
15-05-26 12,500,500,62-0,12 -19,4% ----0,550,503 8-5
15-05-26 12,600,550,59-- -- ----0,550,551 5-5
15-05-26 12,800,500,50-- -- 0,350,550,500,501 7-5
15-05-26 13,000,400,41-0,01 -2,4% --0,450,400,401 8-5
15-05-26 13,200,400,35-- -- ----0,400,4010 6-5
15-05-26 13,40------ -- 0,140,34----0 --
15-05-26 13,500,250,27-0,02 -7,4% ----0,250,252 8-5
15-05-26 14,000,250,18-- -- ----0,250,255 7-5
15-05-26 14,500,170,11-- -- ----0,170,176 6-5
15-05-26 15,000,070,07-- -- --0,150,070,058 7-5
15-05-26 15,50--0,04-- -- --------0 --
15-05-26 16,00--0,02-- -- --------0 --
15-05-26 16,50--0,01-- -- --------0 --
15-05-26 17,00--0,01-- -- --------0 --
15-05-26 18,00------ -- ---------- --
19-06-26 2,00--10,43-- -- 10,1010,60----0 --
19-06-26 2,50--9,93-- -- --------0 --
19-06-26 3,00--9,43-- -- --------0 --
19-06-26 3,50--8,93-- -- --------0 --
19-06-26 4,00--8,43-- -- --------0 --
19-06-26 4,50--7,93-- -- 7,608,10----0 --
19-06-26 5,006,107,43-1,33 -17,9% 7,107,606,106,102 2-7
19-06-26 5,60--6,83-- -- --------0 --
19-06-26 6,004,506,43-1,93 -30,0% ----4,504,505 10-11
19-06-26 6,50--5,93-- -- 5,606,10----0 --
19-06-26 6,80--5,63-- -- --------0 --
19-06-26 7,004,205,43-- -- ----4,204,203 27-1
19-06-26 7,20--5,23-- -- --------0 --
19-06-26 7,40--5,03-- -- 4,705,20----0 --
19-06-26 7,50--4,93-- -- --------0 --
19-06-26 7,60--4,83-- -- --------0 --
19-06-26 7,80--4,64-- -- --------0 --
19-06-26 8,004,344,44-- -- ----4,344,3411 4-5
19-06-26 8,20--4,25-- -- --------0 --
19-06-26 8,40--4,06-- -- 3,704,20----0 --
19-06-26 8,50--3,96-- -- --------0 --
19-06-26 8,60--3,87-- -- --------0 --
19-06-26 8,80--3,68-- -- --------0 --
19-06-261279,003,583,50-- -- 3,153,603,583,5840 4-5
19-06-26 9,201,053,32-- -- ----1,051,054 7-4
19-06-26 9,40--3,14-- -- --------0 --
19-06-26 9,502,703,05-- -- ----2,702,701 30-4
19-06-26 9,603,202,96+0,24 +8,1% ----3,203,202 8-5
19-06-26 9,800,942,79-- -- 2,502,850,940,942 16-4
19-06-26 10,002,582,62-0,04 -1,5% --3,002,582,5825 8-5
19-06-26 10,501,302,20-- -- ----1,301,302 29-4
19-06-26 11,001,721,81-0,09 -5,0% 1,601,851,721,722 8-5
19-06-26 11,501,401,46-0,06 -4,1% ----1,401,401 8-5
19-06-26 12,001,101,15-0,05 -4,3% --1,501,101,101 8-5
19-06-26 12,500,900,88+0,02 +2,3% ----0,900,901 8-5
19-06-2633713,000,800,68-- -- 0,550,750,800,654 6-5
19-06-26 13,500,500,51-- -- ----0,500,505 7-5
19-06-2658214,000,350,350,00 0,0% 0,280,400,350,351 8-5
19-06-26 14,500,300,26-- -- ----0,300,30100 7-5
19-06-26 15,000,180,19-- -- ----0,180,181 23-4
19-06-26 15,50--0,14-- -- --------0 --
19-06-26 16,000,050,10-- -- ----0,050,051 6-5
19-06-26 16,50--0,07-- -- --------0 --
19-06-26 17,00--0,05-- -- --------0 --
19-06-26 18,000,040,02-- -- --0,080,040,044 7-5
19-06-2673120,000,020,01-- -- --0,050,020,021 22-4
19-06-26 22,000,050,01+0,04 +400,0% ----0,050,052 6-5
19-06-2618224,000,020,01-- -- ----0,020,0250 22-4
19-06-2626325,000,090,01-- -- ----0,090,0920 27-1
19-06-261528,000,040,01+0,03 +300,0% ----0,050,043 9-9
19-06-2652130,000,010,01-- -- ----0,010,0115 20-3
19-06-2619935,000,050,01-- -- ----0,050,052 5-1
19-06-266840,000,040,01+0,03 +300,0% ----0,040,045 18-7
19-06-268450,000,020,01+0,01 +100,0% ----0,020,021 7-7
17-07-26 5,00--7,43-- -- --------0 --
17-07-26 6,00--6,43-- -- --------0 --
17-07-26 7,00--5,43-- -- 5,105,60----0 --
17-07-26 7,60--4,84-- -- --------0 --
17-07-26 8,00--4,46-- -- --------0 --
17-07-26 8,40--4,09-- -- --------0 --
17-07-26 8,80--3,73-- -- 3,403,85----0 --
17-07-26 9,00--3,55-- -- --------0 --
17-07-26 9,203,483,37-- -- ----3,483,4840 4-5
17-07-26 9,40--3,20-- -- --------0 --
17-07-26 9,60--3,03-- -- 2,703,10----0 --
17-07-26 9,80--2,86-- -- --------0 --
17-07-26 10,00--2,69-- -- --------0 --
17-07-26 10,50--2,30-- -- --------0 --
17-07-26 11,001,151,93-- -- 1,701,951,151,156 28-4
17-07-2611511,501,251,60-- -- 1,351,601,251,2515 30-4
17-07-26 12,001,411,28-- -- ----1,451,412 6-5
17-07-26 12,501,051,01-- -- 0,851,051,100,9514 4-5
17-07-26 13,000,600,79-- -- ----0,600,601 22-4
17-07-26 13,500,650,59-- -- 0,500,700,650,653 4-5
17-07-26 14,000,550,48-- -- 0,380,550,550,551 4-5
17-07-26 14,500,340,36-- -- ----0,340,26100 30-4
17-07-26 15,000,240,27-- -- ----0,240,241 30-4
17-07-26 15,50--0,22-- -- 0,120,26----0 --
17-07-26 16,00--0,16-- -- --------0 --
17-07-26 16,50--0,11-- -- --------0 --
17-07-26 17,000,100,09-- -- ----0,100,10100 30-4
17-07-26 18,00--0,04-- -- --------0 --
18-09-26 2,50--9,93-- -- --------0 --
18-09-26 3,007,359,43-2,08 -22,1% ----7,357,351 7-10
18-09-26 3,50--8,93-- -- 8,559,10----0 --
18-09-26 4,00--8,43-- -- --------0 --
18-09-26 4,50--7,93-- -- --------0 --
18-09-26 5,00--7,43-- -- --------0 --
18-09-26 6,006,826,44-- -- 6,056,606,856,822 6-5
18-09-26 6,50--5,97-- -- --------0 --
18-09-26 7,00--5,50-- -- --------0 --
18-09-26 7,501,755,03-- -- ----1,751,7510 18-3
18-09-26 8,004,924,59-- -- 4,204,704,924,921 6-5
18-09-26198,503,504,15-0,06 -1,4% ----3,503,502 24-4
18-09-26 9,003,053,73-- -- ----3,053,051 24-4
18-09-26 9,503,143,32-0,18 -5,4% ----3,143,141 8-5
18-09-26 10,002,752,95-- -- 2,652,952,752,7511 6-5
18-09-26 11,002,302,26-- -- ----2,302,301 4-5
18-09-26 12,001,601,66-- -- ----1,601,607 6-5
18-09-26 13,001,251,19-- -- ----1,251,256 7-5
18-09-26 14,000,850,81-- -- --1,000,850,852 7-5
18-09-26 15,000,600,59-- -- ----0,600,602 7-5
18-09-26 16,000,600,40-- -- 0,330,440,600,6060 6-5
18-09-26 17,00--0,28-- -- 0,180,32----0 --
18-09-26 18,000,210,19-- -- ----0,210,215 6-5
18-09-26 19,00--0,13-- -- --------0 --
18-09-26 20,000,210,09-- -- ----0,210,217 23-3
18-12-26 2,50--9,93-- -- --------0 --
18-12-26 3,00--9,43-- -- --------0 --
18-12-26 3,50--8,93-- -- --------0 --
18-12-26 4,006,808,43-- -- ----6,806,803 16-1
18-12-26 4,50--7,93-- -- 7,558,10----0 --
18-12-26 5,007,607,43-- -- ----7,607,603 4-5
18-12-26 6,006,706,49-- -- ----6,706,702 7-5
18-12-26 6,50--6,03-- -- --------0 --
18-12-26 7,002,405,59-- -- ----2,402,4060 9-3
18-12-26 7,50--5,15-- -- --------0 --
18-12-26 8,004,254,73-- -- ----4,354,256 24-4
18-12-26 8,502,054,34-- -- ----2,052,057 9-4
18-12-26 9,003,173,93-- -- ----3,173,1720 27-4
18-12-26 9,502,403,56-- -- ----2,402,403 21-4
18-12-26 10,003,353,22-- -- 2,903,253,353,3095 6-5
18-12-26 11,002,552,58-- -- 2,252,552,552,552 5-5
18-12-26 12,001,871,98-0,11 -5,6% ----1,871,872 8-5
18-12-26 13,001,451,54-0,09 -5,8% ----1,501,4510 8-5
18-12-26 14,001,351,19-- -- ----1,351,3080 6-5
18-12-265115,000,950,89-- -- 0,750,950,950,951 7-5
18-12-26 16,000,700,69-- -- ----0,700,7040 6-5
18-12-26 17,000,500,52-- -- ----0,500,5025 6-5
18-12-268418,000,410,39+0,02 +5,1% 0,300,440,410,411 8-5
18-12-26 19,000,240,30-- -- ----0,240,2430 27-4
18-12-26 20,000,290,23-- -- --1,250,290,275 6-5
18-12-26 25,000,100,06+0,04 +66,7% ----0,100,1015 8-5
19-03-27 3,00--9,43-- -- --------0 --
19-03-27 3,50--8,93-- -- --------0 --
19-03-27 4,00--8,43-- -- --------0 --
19-03-27 4,50--7,93-- -- 7,558,10----0 --
19-03-27 5,00--7,46-- -- --------0 --
19-03-27 6,00--6,55-- -- --------0 --
19-03-27 6,50--6,11-- -- --------0 --
19-03-27 7,00--5,69-- -- 5,305,75----0 --
19-03-27 7,50--5,27-- -- --------0 --
19-03-27 8,00--4,88-- -- --------0 --
19-03-27 8,50--4,51-- -- --------0 --
19-03-27 9,00--4,12-- -- 3,704,20----0 --
19-03-27 9,50--3,75-- -- --------0 --
19-03-27 10,002,503,48-- -- ----2,502,502 21-4
19-03-27 11,002,002,85-- -- ----2,002,001 29-4
19-03-27 12,002,402,37-- -- ----2,402,403 7-5
19-03-27 13,001,921,90-- -- ----1,921,922 4-5
19-03-27 14,001,301,49-- -- 1,301,551,351,2011 22-4
19-03-27 15,00--1,19-- -- 1,051,25----0 --
19-03-27 16,00--0,94-- -- --------0 --
19-03-27 17,00--0,77-- -- --------0 --
19-03-27 18,000,500,62-- -- ----0,500,501 22-4
19-03-27 20,000,470,40-- -- ----0,470,473 4-5
18-06-27 4,005,358,43-- -- ----5,355,3510 17-2
18-06-27 4,50--7,94-- -- --------0 --
18-06-27 5,005,207,48-2,28 -30,5% ----5,205,2010 20-10
18-06-27 6,004,106,61-- -- ----4,104,101 13-2
18-06-27117,004,605,76-0,05 -0,9% ----4,604,601 21-4
18-06-27 8,004,435,01-- -- ----4,434,431 30-4
18-06-27 9,004,504,28-- -- 3,904,454,504,5010 6-5
18-06-27 10,003,653,65-- -- ----3,653,6520 7-5
18-06-27 11,003,003,07-- -- ----3,003,001 7-5
18-06-27 12,002,352,57-- -- --3,002,352,351 5-5
18-06-27 13,00--2,11-- -- --------0 --
18-06-27 14,001,601,68-- -- 1,501,901,601,602 30-4
18-06-27 15,001,621,41-- -- ----1,621,626 7-5
18-06-27 16,001,251,17-- -- ----1,251,251 7-5
18-06-27 17,00--0,99-- -- 0,801,10----0 --
18-06-27 18,000,750,82-- -- 0,50--0,750,751 5-5
18-06-27 19,00--0,70-- -- --------0 --
18-06-27 20,000,500,61-- -- ----0,500,501 24-4
18-06-27 25,000,280,29-0,01 -3,4% ----0,280,281 8-5
17-12-27 4,005,458,47-- -- ----5,455,455 1-4
17-12-27 4,50--8,01-- -- 7,458,35----0 --
17-12-27 5,006,057,56-- -- 7,007,906,656,052 9-2
17-12-27 6,004,306,75-- -- ----4,304,305 10-4
17-12-27 7,003,205,97-- -- ----3,203,20100 3-3
17-12-27 8,005,145,24-- -- ----5,145,1411 4-5
17-12-27 9,003,954,59-- -- 4,054,803,953,951 22-4
17-12-27 10,004,004,00-- -- ----4,004,003 4-5
17-12-27 11,00--3,50-- -- --------0 --
17-12-27 12,003,133,03-- -- ----3,133,131 6-5
17-12-27 13,002,602,60-- -- ----2,602,601 7-5
17-12-27 14,002,002,24-- -- ----2,002,001 22-4
17-12-27 16,001,751,63-- -- ----1,701,6556 6-5
17-12-27 17,001,451,47-0,02 -1,4% 1,151,651,451,451 8-5
17-12-27 18,001,351,27-- -- ----1,351,353 4-5
17-12-27 19,00--1,07-- -- --------0 --
17-12-27 20,001,000,95-- -- 0,751,051,001,003 7-5
17-12-27 25,000,550,54+0,01 +1,9% --0,600,550,551 8-5
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?