Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 15,7315,66+0,07 +0,4% 16,0915,21238.99217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 335 (201 Calls, 134 Puts)
Totaal open interest bij opening 4.980 (3.280 Calls, 1.700 Puts)
Call / Put ratio 1,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--13,66-- -- 13,6514,00----0 --
19-06-26 2,50--13,16-- -- --------0 --
19-06-26 3,00--12,66-- -- --------0 --
19-06-26 3,50--12,16-- -- --------0 --
19-06-26 4,00--11,66-- -- --------0 --
19-06-26 4,50--11,16-- -- 11,1511,50----0 --
19-06-26 5,006,1010,66-4,56 -42,8% 10,6511,00----0 2-7
19-06-26 5,60--10,06-- -- --------0 --
19-06-26 6,004,509,66-5,16 -53,4% --------0 10-11
19-06-26 6,50--9,16-- -- 9,159,50----0 --
19-06-26 6,80--8,86-- -- --------0 --
19-06-26 7,007,308,66-- -- --------0 21-5
19-06-26 7,20--8,46-- -- --------0 --
19-06-26 7,40--8,26-- -- 8,258,60----0 --
19-06-26 7,50--8,16-- -- --------0 --
19-06-26 7,60--8,06-- -- --------0 --
19-06-26 7,80--7,86-- -- --------0 --
19-06-26 8,007,557,66-0,11 -1,4% 7,658,007,557,551 09:14
19-06-26 8,20--7,46-- -- --------0 --
19-06-26 8,40--7,26-- -- 7,257,60----0 --
19-06-26 8,50--7,16-- -- --------0 --
19-06-26 8,60--7,06-- -- --------0 --
19-06-26 8,80--6,86-- -- --------0 --
19-06-26 9,0010,256,66-- -- 6,657,00----0 26-5
19-06-26 9,201,056,46-- -- --------0 7-4
19-06-26 9,40--6,26-- -- --------0 --
19-06-26 9,507,656,16-- -- 6,156,50----0 28-5
19-06-26 9,603,206,06-- -- 6,056,40----0 8-5
19-06-26 9,805,345,86-- -- 5,856,20----0 21-5
19-06-26 10,007,705,66-- -- 5,656,00----0 27-5
19-06-26 10,505,355,16-- -- 5,155,50----0 21-5
19-06-26 11,008,704,66-- -- 4,655,00----0 26-5
19-06-26 11,504,404,16+0,24 +5,8% 4,154,504,404,401 13:58
19-06-26 12,003,953,68-- -- ----3,953,9015 5-6
19-06-26 12,505,953,20-- -- --------0 27-5
19-06-26 13,004,002,75-- -- --------0 28-5
19-06-26 13,503,552,31-- -- --------0 28-5
19-06-26 14,002,551,88-- -- --------0 3-6
19-06-26 14,40--1,56-- -- 1,551,80----0 --
19-06-26 14,502,741,50-- -- --------0 28-5
19-06-26 14,60--1,42-- -- --------0 --
19-06-26 14,80--1,27-- -- --------0 --
19-06-2638315,001,501,14+0,01 +0,9% --------0 4-6
19-06-26 15,20--1,03-- -- --------0 --
19-06-26 15,40--0,92-- -- 0,851,05----0 --
19-06-26 15,503,110,87-- -- --------0 27-5
19-06-26 15,60--0,82-- -- --------0 --
19-06-26 15,80--0,73-- -- --------0 --
19-06-26 16,000,600,63-0,03 -4,8% 0,550,700,600,601 11:10
19-06-26 16,20--0,52-- -- 0,480,65----0 --
19-06-26 16,40--0,48-- -- 0,410,55----0 --
19-06-26 16,500,500,45-- -- ----0,550,4747 5-6
19-06-26 16,60--0,43-- -- --------0 --
19-06-26 17,000,280,31-0,03 -9,7% 0,20--0,350,2835 16:41
19-06-26 17,500,220,220,00 0,0% ----0,220,2220 14:33
19-06-26 18,000,220,15+0,07 +46,7% 0,070,140,220,221 15:12
19-06-268618,500,180,11-0,03 -27,3% --------0 4-6
19-06-26 19,000,100,08-- -- 0,010,130,100,101 5-6
19-06-26 19,500,150,05-- -- --------0 3-6
19-06-2677820,000,010,03-0,01 -33,3% --0,900,010,0115 16:11
19-06-26 20,500,090,02-- -- --0,08----0 3-6
19-06-26 21,000,15---- -- --------0 28-5
19-06-26 21,500,07---- -- --------0 29-5
19-06-269922,000,05---- -- --------0 3-6
19-06-26 23,00--0,03-- -- --------0 --
19-06-2619124,000,07---- -- --------0 27-5
19-06-2623725,000,02---- -- --------0 3-6
19-06-261728,000,08---- -- --------0 26-5
19-06-2652430,000,04---- -- --------0 26-5
19-06-2619935,000,050,01-- -- --0,07----0 5-1
19-06-2616840,000,01---- -- --------0 1-6
19-06-268450,000,02---- -- --------0 7-7
17-07-26 5,00--10,66-- -- --------0 --
17-07-26 6,00--9,66-- -- --------0 --
17-07-26 7,00--8,66-- -- 8,659,00----0 --
17-07-26 7,60--8,06-- -- --------0 --
17-07-26 8,00--7,66-- -- --------0 --
17-07-26 8,40--7,26-- -- --------0 --
17-07-26 8,80--6,86-- -- 6,857,20----0 --
17-07-26 9,00--6,66-- -- --------0 --
17-07-26 9,208,526,46-- -- 6,456,80----0 25-5
17-07-26 9,40--6,26-- -- --------0 --
17-07-26 9,60--6,06-- -- 6,056,40----0 --
17-07-26 9,802,505,86-- -- 5,856,20----0 11-5
17-07-26 10,007,775,67-- -- 5,656,00----0 25-5
17-07-26 10,50--5,19-- -- --------0 --
17-07-26 11,002,604,73-- -- 4,705,05----0 13-5
17-07-26 11,506,354,28-- -- 4,254,60----0 27-5
17-07-26 12,004,053,84-- -- 3,804,154,054,057 5-6
17-07-26 12,503,103,40-- -- 3,403,70----0 21-5
17-07-26 13,003,002,99-- -- 2,953,25----0 21-5
17-07-26 13,503,902,61-- -- 2,552,85----0 22-5
17-07-26 14,002,352,22-- -- 2,202,45----0 4-6
17-07-26 14,501,951,89-- -- ----1,951,952 5-6
17-07-26 15,004,501,60-- -- --------0 26-5
17-07-26 15,502,401,33+1,07 +80,5% 1,301,45----1 13:56
17-07-26 16,001,201,08-- -- ----1,201,203 5-6
17-07-268916,501,300,90-0,01 -1,1% 0,851,00----0 3-6
17-07-26 17,000,800,70-- -- ----0,800,8020 5-6
17-07-26 17,500,900,60-- -- 0,500,70----0 2-6
17-07-26 18,000,640,50-- -- --2,45----0 4-6
17-07-26 18,500,700,41-- -- --------0 3-6
17-07-26 19,001,350,33-- -- --------0 25-5
17-07-26 19,500,300,26-- -- ----0,300,304 5-6
17-07-26 20,000,310,21-- -- --------0 4-6
17-07-26 20,50--0,16-- -- --------0 --
17-07-26 21,000,850,13-- -- 0,080,21----0 27-5
17-07-26 21,50--0,10-- -- --------0 --
17-07-26 22,000,290,08-- -- 0,030,16----0 29-5
17-07-26 23,00--0,05-- -- --------0 26-5
17-07-26 24,00--0,03-- -- --0,11----0 --
21-08-26 6,00--9,66-- -- --------0 --
21-08-26 7,00--8,66-- -- --------0 --
21-08-26 8,00--7,67-- -- 7,658,00----0 --
21-08-26 8,40--7,28-- -- --------0 --
21-08-26 8,80--6,90-- -- --------0 --
21-08-26 9,20--6,53-- -- --------0 --
21-08-26 9,60--6,16-- -- --------0 --
21-08-26 9,80--5,97-- -- --------0 --
21-08-26 10,00--5,80-- -- 5,756,10----0 --
21-08-26 10,50--5,35-- -- --------0 --
21-08-26 11,00--4,91-- -- --------0 --
21-08-26 11,50--4,49-- -- --------0 --
21-08-26 12,004,154,11-- -- 4,104,404,154,151 5-6
21-08-26 12,50--3,70-- -- --------0 --
21-08-26 13,00--3,34-- -- --------0 --
21-08-26 13,504,702,99-- -- 3,003,25----0 27-5
21-08-26 14,003,102,65-- -- 2,652,90----0 1-6
21-08-26 14,50--2,35-- -- --------0 --
21-08-26 15,003,102,10-- -- --------0 28-5
21-08-26 15,502,641,85-- -- 1,852,05----0 28-5
21-08-26 16,001,801,63-- -- --------0 4-6
21-08-26 16,50--1,43-- -- --------0 --
21-08-26 17,001,301,25-- -- 1,201,401,301,302 5-6
21-08-26 17,50--1,10-- -- 1,051,25----0 --
21-08-26 18,001,000,97+0,03 +3,1% 0,901,101,001,001 15:07
21-08-26 18,501,000,85-- -- --------0 4-6
21-08-26 19,001,300,75-- -- --------0 29-5
21-08-26 19,500,700,66-- -- ----0,700,701 5-6
21-08-26 20,000,800,56-- -- --------0 1-6
21-08-26 20,50--0,52-- -- --------0 --
21-08-26 21,000,600,47-- -- --------0 1-6
21-08-26 21,50--0,39-- -- --------0 --
21-08-26 22,000,800,35-- -- --------0 27-5
21-08-26 23,00--0,27-- -- --------0 28-5
21-08-26 24,00--0,21-- -- --------0 --
21-08-26 25,000,500,17-- -- --------0 27-5
21-08-26 26,000,500,14-- -- 0,060,20----0 1-6
18-09-26 2,50--13,16-- -- --------0 --
18-09-26 3,0011,5512,66-- -- 12,6513,00----0 13-5
18-09-26 3,50--12,16-- -- 12,1512,50----0 --
18-09-26 4,00--11,66-- -- --------0 --
18-09-26 4,50--11,16-- -- --------0 --
18-09-26 5,00--10,66-- -- --------0 --
18-09-26 6,007,459,66-- -- 9,6510,00----0 14-5
18-09-26 6,50--9,16-- -- --------0 --
18-09-26 7,00--8,66-- -- --------0 --
18-09-26 7,509,508,16-- -- 8,158,50----0 22-5
18-09-2618,004,927,69+0,07 +0,9% 7,658,05----0 6-5
18-09-26 8,503,507,21-- -- --------0 24-4
18-09-26 9,003,056,75-- -- 6,707,10----0 24-4
18-09-26 9,506,356,29-- -- 6,256,656,356,351 5-6
18-09-26 10,004,955,85-- -- 5,806,20----0 13-5
18-09-26 11,006,404,99-- -- 4,955,30----0 22-5
18-09-26 12,004,904,22-- -- 4,154,50----0 2-6
18-09-26 13,004,153,48-- -- 3,453,70----0 2-6
18-09-26 14,003,652,80-- -- 2,803,05----0 28-5
18-09-264715,003,052,25+0,03 +1,3% --------0 28-5
18-09-26 16,001,901,78+0,12 +6,7% 1,751,901,901,902 10:14
18-09-26 17,001,401,41-0,01 -0,7% 1,351,551,401,401 15:35
18-09-26 18,001,401,11-- -- --------0 2-6
18-09-26 19,001,150,87-- -- --------0 29-5
18-09-26 20,000,750,69-- -- --------0 4-6
18-09-26 21,000,650,55-- -- --------0 1-6
18-09-26 22,001,250,43-- -- --------0 27-5
18-09-26 23,000,800,36-- -- 0,300,44----0 27-5
18-09-26 24,000,900,29-- -- 0,240,36----0 26-5
18-09-26 26,000,500,21-- -- --------0 27-5
18-09-26 28,000,400,14-- -- --------0 27-5
18-12-26 2,50--13,16-- -- --------0 --
18-12-26 3,00--12,66-- -- --------0 --
18-12-26 3,50--12,16-- -- --------0 --
18-12-26 4,009,1011,66-- -- --------0 14-5
18-12-26 4,50--11,16-- -- 11,1011,55----0 --
18-12-26 5,007,6010,66-- -- --------0 4-5
18-12-26 6,006,709,66-- -- 9,6010,05----0 7-5
18-12-26 6,50--9,18-- -- --------0 --
18-12-26 7,0011,608,70-- -- 8,659,05----0 25-5
18-12-26 7,50--8,23-- -- --------0 --
18-12-26 8,0010,507,78-- -- 7,708,10----0 27-5
18-12-26 8,505,207,34-- -- 7,257,65----0 13-5
18-12-26579,007,956,91+0,06 +0,9% 6,807,20----0 22-5
18-12-26 9,505,956,49-- -- 6,406,75----0 21-5
18-12-26 10,006,106,08-- -- 6,006,356,106,102 5-6
18-12-26 11,005,505,27-- -- 5,205,55----0 21-5
18-12-26 12,004,704,56-- -- ----4,704,7014 5-6
18-12-26 13,005,103,91-- -- 3,804,10----0 29-5
18-12-26 14,003,503,32-- -- 3,253,453,503,505 5-6
18-12-26 15,002,652,81-0,16 -5,7% 2,702,953,052,6558 15:40
18-12-26 16,002,452,36+0,09 +3,8% 2,252,452,452,451 09:30
18-12-26 17,001,951,950,00 0,0% 1,902,102,001,9510 15:37
18-12-26 18,001,801,62-- -- 1,601,75----0 4-6
18-12-26 19,001,851,37-- -- 1,301,50----0 2-6
18-12-26 20,001,101,12-- -- 1,101,301,251,1021 5-6
18-12-26 21,001,000,96-- -- --------0 4-6
18-12-26 22,001,650,81-- -- --------0 27-5
18-12-26 23,00--0,70-- -- --------0 --
18-12-26 24,000,750,58-- -- --------0 2-6
18-12-26 25,000,650,49-- -- --------0 29-5
18-12-26 26,000,800,43-- -- 0,410,55----0 25-5
18-12-2616028,000,420,32-0,03 -9,4% ----0,420,4240 10:51
19-03-27 3,00--12,66-- -- --------0 --
19-03-27 3,50--12,16-- -- --------0 --
19-03-27 4,00--11,66-- -- --------0 --
19-03-27 4,50--11,16-- -- 11,1011,55----0 --
19-03-27 5,0011,0510,66-- -- --------0 4-6
19-03-27 6,00--9,68-- -- --------0 --
19-03-27 6,50--9,20-- -- --------0 --
19-03-27 7,00--8,74-- -- 8,709,10----0 --
19-03-27 7,50--8,29-- -- --------0 --
19-03-27 8,00--7,85-- -- --------0 --
19-03-27 8,50--7,44-- -- --------0 --
19-03-27 9,00--7,02-- -- 6,957,35----0 --
19-03-27 9,50--6,65-- -- --------0 --
19-03-27 10,005,556,24-- -- 6,156,55----0 21-5
19-03-27 11,006,755,50-- -- 5,405,80----0 22-5
19-03-27 12,007,204,81-- -- --------0 27-5
19-03-27 13,004,404,22-- -- --------0 21-5
19-03-27 14,005,603,65-- -- 3,603,85----0 27-5
19-03-27 15,002,853,13-- -- 3,103,35----0 21-5
19-03-27 16,003,252,73-- -- 2,702,903,253,255 5-6
19-03-27 17,002,602,35-- -- --6,00----0 3-6
19-03-27 18,004,102,07-- -- 2,052,20----0 26-5
19-03-27 19,00--1,77-- -- 1,751,95----0 --
19-03-27 20,001,801,56-- -- 1,551,70----0 4-6
19-03-27 21,002,301,36-- -- 1,301,50----0 27-5
19-03-27 22,001,001,18-- -- --------0 21-5
19-03-27 23,00--1,03-- -- --------0 --
19-03-27 24,001,300,89-- -- --------0 25-5
19-03-27 26,00--0,70-- -- 0,600,85----0 --
19-03-27 28,001,350,56-- -- --------0 26-5
18-06-27 4,0015,1511,66-- -- 11,6012,10----0 26-5
18-06-27 4,50--11,16-- -- --------0 --
18-06-27 5,005,2010,66-5,46 -51,2% 10,6011,10----0 20-10
18-06-27 6,0011,809,71-- -- 9,6010,10----0 22-5
18-06-27 7,006,858,80-- -- 8,659,20----0 18-5
18-06-27 8,009,207,97-- -- 7,808,30----0 22-5
18-06-27 9,007,007,15-0,15 -2,1% 7,007,507,007,0010 09:01
18-06-27 10,006,556,40-- -- ----6,556,551 5-6
18-06-27 11,003,005,71-- -- 5,606,00----0 7-5
18-06-27 12,005,605,10-- -- 4,955,30----0 2-6
18-06-27 13,002,754,51-- -- --------0 14-5
18-06-27 14,006,953,99-- -- 3,854,15----0 26-5
18-06-27 15,004,103,53-- -- --------0 28-5
18-06-2716016,003,203,17-0,04 -1,3% 3,053,253,203,2015 5-6
18-06-27 17,003,352,75-- -- 2,652,90----0 22-5
18-06-27 18,003,302,42-- -- 2,352,60----0 27-5
18-06-27 19,002,302,14-- -- 2,052,30----0 3-6
18-06-27 20,002,301,91-- -- 1,852,05----0 3-6
18-06-27 22,002,251,54-- -- 1,451,70----0 27-5
18-06-27 24,001,451,26-- -- --------0 3-6
18-06-27 25,001,151,11-- -- ----1,151,154 5-6
18-06-27 26,001,401,02-- -- --------0 1-6
18-06-27 28,00--0,85-- -- --------0 --
18-06-27 30,000,750,71-- -- ----0,750,751 5-6
17-12-27 4,005,4511,66-- -- 11,4012,25----0 1-4
17-12-27 4,50--11,16-- -- 10,9011,75----0 --
17-12-27 5,006,0510,67+0,07 +0,7% 10,4011,25----0 9-2
17-12-27 6,0013,709,75-- -- 9,4510,35----0 26-5
17-12-27 7,008,008,91-- -- --------0 13-5
17-12-27 8,0011,908,09-- -- 7,858,65----0 26-5
17-12-27 9,009,757,37-- -- 7,107,90----0 27-5
17-12-27 10,007,606,70-- -- --------0 28-5
17-12-27 11,007,506,06-- -- --------0 27-5
17-12-27 12,008,605,50-- -- 5,205,95----0 26-5
17-12-27 13,006,104,97-- -- 4,755,35----0 28-5
17-12-27 14,004,504,54-0,04 -0,9% ----4,504,501 14:15
17-12-27 16,004,603,79-- -- --------0 28-5
17-12-27 17,003,603,47+0,13 +3,7% 3,053,653,603,602 16:47
17-12-27 18,003,403,11-- -- --------0 1-6
17-12-27 19,003,302,81-- -- 2,503,10----0 29-5
17-12-27 20,002,802,56-- -- 2,352,852,802,804 5-6
17-12-27 22,002,252,18-- -- 1,952,40----0 4-6
17-12-27 24,002,651,83-- -- 1,602,10----0 27-5
17-12-27 25,002,001,73-- -- 1,501,95----0 28-5
17-12-27 26,00--1,58-- -- 1,351,85----0 --
17-12-27 28,00--1,38-- -- 1,151,60----0 --
17-12-27 30,001,251,19-- -- --------0 1-6
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?