Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 15,7215,34+0,38 +2,5% 15,7715,3081.14115:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-6-2026)
Totaal volume 637 (334 Calls, 303 Puts)
Totaal open interest bij opening 5.937 (3.716 Calls, 2.221 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--13,00-- -- --------0 --
19-06-26 2,50--12,50-- -- --------0 --
19-06-26 3,00--12,00-- -- --------0 --
19-06-26 3,50--11,50-- -- --------0 --
19-06-26 4,00--11,00-- -- --------0 --
19-06-26 4,50--10,50-- -- --------0 --
19-06-26 5,006,1010,00-3,90 -39,0% --------0 2-7
19-06-26 5,60--9,40-- -- --------0 --
19-06-26 6,004,509,00-4,50 -50,0% ----4,504,505 10-11
19-06-26 6,50--8,50-- -- 8,509,05----0 --
19-06-26 6,80--8,20-- -- --------0 --
19-06-26 7,007,308,00-- -- --------0 21-5
19-06-26 7,20--7,80-- -- --------0 --
19-06-26 7,40--7,60-- -- 7,608,15----0 --
19-06-26 7,50--7,50-- -- --------0 --
19-06-26 7,60--7,40-- -- --------0 --
19-06-26 7,80--7,20-- -- --------0 --
19-06-26 8,007,557,00-- -- 7,007,507,557,551 8-6
19-06-26 8,20--6,80-- -- --------0 --
19-06-26 8,40--6,60-- -- --------0 --
19-06-26 8,50--6,50-- -- --------0 --
19-06-26 8,60--6,40-- -- --------0 --
19-06-26 8,80--6,20-- -- --------0 --
19-06-26 9,0010,256,00-- -- 6,006,50----0 26-5
19-06-26 9,201,055,80-- -- --------0 7-4
19-06-26 9,40--5,60-- -- --------0 --
19-06-26 9,507,655,50-- -- 5,506,00----0 28-5
19-06-26 9,603,205,40-- -- 5,405,903,203,202 8-5
19-06-26 9,805,345,20-- -- ----5,345,342 21-5
19-06-26 10,007,705,00-- -- 5,005,50----0 27-5
19-06-26 10,503,854,50-- -- ----3,853,851 12-6
19-06-26 11,003,934,00-- -- 4,004,503,933,931 15-6
19-06-26 11,503,653,50+0,15 +4,3% ----3,653,655 16:33
19-06-26 12,003,603,00-- -- 3,103,503,603,608 9-6
19-06-26 12,502,402,50-- -- 2,602,902,402,4040 10-6
19-06-26 12,80--2,20-- -- --------0 --
19-06-2623113,001,552,01+0,33 +16,4% 2,102,401,551,353 12-6
19-06-26 13,20--1,81-- -- --------0 --
19-06-26 13,40--1,63-- -- 1,752,00----0 --
19-06-26 13,501,921,53+0,39 +25,5% ----1,921,921 16-6
19-06-26 13,60--1,44-- -- --------0 --
19-06-26 13,80--1,27-- -- --------0 --
19-06-26 14,001,401,09+0,31 +28,4% ----1,401,405 16-6
19-06-26 14,20--0,93-- -- --------0 --
19-06-26 14,400,430,78-- -- 0,801,000,430,433 12-6
19-06-26 14,501,200,71+0,49 +69,0% ----1,201,204 16-6
19-06-26 14,600,420,64-- -- ----0,420,4210 12-6
19-06-26 14,80--0,54-- -- 0,500,75----0 --
19-06-26 15,000,600,46+0,14 +30,4% 0,420,550,600,603 16-6
19-06-26 15,200,250,37-- -- 0,300,460,250,255 15-6
19-06-26 15,400,550,29+0,26 +89,7% ----0,550,555 16-6
19-06-26 15,500,280,25+0,03 +12,0% ----0,280,283 16-6
19-06-26 15,600,200,23-0,03 -13,0% ----0,360,2026 17:28
19-06-26 15,80--0,19-- -- --------0 --
19-06-26 16,000,200,14+0,06 +42,9% ----0,220,1222 16-6
19-06-26 16,200,150,10-- -- ----0,150,151 11-6
19-06-26 16,400,350,08-- -- ----0,350,355 9-6
19-06-264416,500,100,07+0,02 +28,6% 0,010,110,100,101 11-6
19-06-26 16,60--0,06-- -- --------0 --
19-06-26 17,000,100,03-- -- ----0,100,105 15-6
19-06-265217,500,220,01+0,01 +100,0% --------4 11-6
19-06-26 18,000,050,01-- -- ----0,050,053 12-6
19-06-268618,500,180,01-- -- ----0,210,182 4-6
19-06-2626719,000,040,02-- -- 0,010,040,040,041 10-6
19-06-261119,500,060,01+0,05 +500,0% ----0,060,061 12-6
19-06-2677320,000,010,010,00 0,0% --0,900,010,015 11-6
19-06-26120,500,090,01-- -- --------0 3-6
19-06-266221,000,150,01-- -- ----0,220,152 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
19-06-2623725,000,030,01+0,02 +200,0% ----0,030,031 9-6
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--10,00-- -- --------0 --
17-07-26 6,00--9,00-- -- --------0 --
17-07-26 7,00--8,00-- -- --------0 --
17-07-26 7,60--7,40-- -- 7,407,95----0 --
17-07-26 8,00--7,00-- -- --------0 --
17-07-26 8,40--6,60-- -- --------0 --
17-07-26 8,80--6,20-- -- --------0 --
17-07-26 9,00--6,00-- -- --------0 --
17-07-26 9,208,525,80-- -- --------0 25-5
17-07-26 9,40--5,60-- -- 5,606,15----0 --
17-07-26 9,60--5,40-- -- --------0 --
17-07-26 9,802,505,20-- -- 5,305,55----0 11-5
17-07-26 10,007,775,00-- -- --------0 25-5
17-07-26 10,504,054,51-- -- 4,505,054,054,051 11-6
17-07-26 11,002,604,05-- -- 4,154,55----0 13-5
17-07-26 11,506,353,58-- -- 3,653,90----0 27-5
17-07-26 12,004,053,13-- -- ----4,054,057 5-6
17-07-26 12,503,102,70-- -- 2,703,00----0 21-5
17-07-26 13,002,222,30-- -- ----2,222,222 10-6
17-07-26 13,502,211,92+0,29 +15,1% 1,952,202,212,211 16-6
17-07-2610614,001,651,53+0,12 +7,8% 1,601,851,801,6517 16:33
17-07-26 14,501,351,25+0,10 +8,0% ----1,351,352 16:30
17-07-26 15,001,001,06-- -- 1,001,201,001,0010 15-6
17-07-26 15,500,850,83+0,02 +2,4% 0,800,951,100,8524 17:00
17-07-26 16,000,700,65+0,05 +7,7% --1,500,850,7016 16-6
17-07-26 16,500,700,51+0,19 +37,3% ----0,700,653 16-6
17-07-26 17,000,800,39-- -- --------15 15-6
17-07-26 17,500,900,30-- -- --------0 2-6
17-07-26 18,000,320,24+0,08 +33,3% --2,450,320,2519 16-6
17-07-26 18,500,700,17-- -- --------0 3-6
17-07-26 19,000,200,12+0,08 +66,7% ----0,200,202 16-6
17-07-26 19,500,300,09-- -- ----0,300,304 5-6
17-07-26 20,000,100,07-- -- ----0,100,102 11-6
17-07-26 20,50--0,05-- -- --------0 --
17-07-26 21,000,850,04-- -- ----0,850,8510 27-5
17-07-26 21,50--0,02-- -- --------0 --
17-07-26 22,000,290,02-- -- ----0,290,2910 29-5
17-07-26 23,00--0,01-- -- --------0 26-5
17-07-26 24,00--0,01-- -- --------0 --
21-08-26 6,00--9,00-- -- --------0 --
21-08-26 7,00--8,00-- -- --------0 --
21-08-26 8,00--7,00-- -- 7,007,55----0 --
21-08-26 8,40--6,61-- -- 6,607,15----0 --
21-08-26 8,80--6,22-- -- --------0 --
21-08-26 9,20--5,86-- -- --------0 --
21-08-26 9,60--5,49-- -- --------0 --
21-08-26 9,80--5,30-- -- --------0 --
21-08-26 10,00--5,13-- -- --------0 --
21-08-26 10,504,054,69-- -- 4,805,204,054,051 12-6
21-08-26 11,00--4,26-- -- --------0 --
21-08-26 11,50--3,85-- -- --------0 --
21-08-26 12,004,153,45-- -- 3,453,754,154,151 5-6
21-08-26 12,50--3,07-- -- --------0 --
21-08-26 13,00--2,71-- -- --------0 --
21-08-26 13,504,702,38-- -- 2,452,65----0 27-5
21-08-26 14,003,102,07-- -- 2,102,40----0 1-6
21-08-26 14,501,601,84-- -- 1,852,101,601,609 11-6
21-08-26 15,001,601,64-- -- ----1,601,603 15-6
21-08-26 15,501,301,41-- -- ----1,301,301 15-6
21-08-26 16,001,101,23-- -- ----1,101,101 15-6
21-08-26 16,501,001,07-- -- ----1,001,001 15-6
21-08-26 17,001,200,91-- -- ----1,251,2020 9-6
21-08-26 17,50--0,81-- -- --------0 --
21-08-26 18,000,700,68+0,02 +2,9% ----0,750,703 16-6
21-08-26 18,500,500,61-- -- ----0,500,505 11-6
21-08-26 19,001,300,54-- -- --------0 29-5
21-08-26 19,500,700,45-- -- ----0,700,701 5-6
21-08-26 20,000,800,40-- -- --0,60----0 1-6
21-08-26 20,50--0,35-- -- 0,250,39----0 --
21-08-26 21,000,220,30-- -- 0,230,340,220,221 11-6
21-08-26 21,50--0,27-- -- 0,190,31----0 --
21-08-26 22,000,800,22-- -- --------0 27-5
21-08-26 23,00--0,17-- -- --------0 28-5
21-08-26 24,00--0,13-- -- 0,080,26----0 --
21-08-26 25,000,500,03-- -- --------0 27-5
21-08-26 26,000,500,01-- -- --------0 1-6
18-09-26 2,50--12,50-- -- --------0 --
18-09-26 3,0011,5512,00-- -- 12,1012,3511,5511,551 13-5
18-09-26 3,50--11,50-- -- 11,5012,05----0 --
18-09-26 4,00--11,00-- -- --------0 --
18-09-26 4,50--10,50-- -- --------0 --
18-09-26 5,00--10,00-- -- --------0 --
18-09-26 6,007,459,00-- -- 9,109,357,457,451 14-5
18-09-26 6,50--8,50-- -- --------0 --
18-09-26 7,00--8,00-- -- --------0 --
18-09-26 7,509,507,51-- -- 7,607,859,509,505 22-5
18-09-26 8,004,927,03-- -- 7,107,554,924,921 6-5
18-09-26 8,503,506,56-- -- ----3,503,502 24-4
18-09-26 9,003,056,10-- -- ----3,053,051 24-4
18-09-26 9,506,355,64-- -- 5,706,156,356,351 5-6
18-09-26 10,004,955,20-- -- 5,305,555,203,4512 13-5
18-09-26 11,006,404,36-- -- ----6,406,401 22-5
18-09-26 12,004,903,56-- -- 3,553,854,904,901 2-6
18-09-26 13,002,602,87-- -- 2,903,252,602,602 11-6
18-09-26 14,002,602,28-- -- 2,302,552,602,601 9-6
18-09-26 15,002,001,79+0,21 +11,7% ----2,001,9011 16-6
18-09-26 16,001,501,37+0,13 +9,5% 1,351,501,501,5011 16-6
18-09-26 17,001,151,07+0,08 +7,5% ----1,151,151 16-6
18-09-26 18,000,950,82+0,13 +15,9% 0,750,950,950,951 16-6
18-09-26 19,000,750,61+0,14 +23,0% ----0,750,755 16-6
18-09-26 20,000,600,50+0,10 +20,0% 0,440,550,600,605 16-6
18-09-26 21,000,650,38-- -- --------0 1-6
18-09-26 22,001,250,30-- -- --------0 27-5
18-09-26 23,000,800,24-- -- ----0,800,8010 27-5
18-09-26 24,000,900,20-- -- 0,130,240,900,705 26-5
18-09-26 26,000,100,09-- -- 0,080,180,100,108 12-6
18-09-26 28,000,400,05-- -- 0,07------0 27-5
18-12-26 2,50--12,50-- -- --------0 --
18-12-26 3,00--12,00-- -- --------0 --
18-12-26 3,50--11,50-- -- --------0 --
18-12-26 4,009,1011,00-- -- ----9,109,103 14-5
18-12-26 4,50--10,50-- -- 10,5011,05----0 --
18-12-26 5,007,6010,00-- -- 10,1010,35----0 4-5
18-12-26 6,006,709,01-- -- 9,109,356,706,702 7-5
18-12-26 6,50--8,53-- -- --------0 --
18-12-26 7,0011,608,06-- -- 8,108,4011,6011,6060 25-5
18-12-26 7,50--7,59-- -- 7,657,95----0 --
18-12-26 8,007,357,13+0,22 +3,1% 7,157,457,357,351 16-6
18-12-26 8,505,206,69-- -- ----5,205,20100 13-5
18-12-26 9,007,956,26-- -- 6,306,60----0 22-5
18-12-26 9,505,955,84-- -- 5,906,155,955,951 21-5
18-12-26 10,005,255,42-- -- 5,505,755,255,251 15-6
18-12-2614711,004,804,64-- -- 4,704,954,954,802 9-6
18-12-26 12,004,003,94-- -- ----4,004,001 15-6
18-12-26 13,005,103,33-- -- --------0 29-5
18-12-26 14,002,852,81-- -- 2,803,002,852,8510 15-6
18-12-2612615,002,652,36+0,29 +12,3% 2,302,502,652,4010 16-6
18-12-26 16,001,901,96-- -- 1,902,101,901,901 15-6
18-12-26 17,001,751,60+0,15 +9,4% 1,551,701,801,754 16-6
18-12-26 18,001,801,34-- -- --------0 4-6
18-12-26 19,001,201,09+0,11 +10,1% ----1,201,201 16-6
18-12-26 20,001,100,93+0,17 +18,3% ----1,101,1050 16-6
18-12-265721,000,850,78+0,01 +1,3% ----0,850,859 16-6
18-12-26 22,000,650,61-- -- ----0,650,652 12-6
18-12-26 23,000,700,50-- -- 0,470,600,700,706 9-6
18-12-26 24,000,450,42-- -- ----0,450,451 11-6
18-12-26 25,000,400,35-- -- ----0,400,405 10-6
18-12-26 26,000,800,30-- -- 0,180,400,800,809 25-5
18-12-26 28,000,260,21+0,05 +23,8% ----0,260,261 16-6
19-03-27 3,00--12,00-- -- --------0 --
19-03-27 3,50--11,50-- -- --------0 --
19-03-27 4,00--11,00-- -- --------0 --
19-03-27 4,50--10,50-- -- --------0 --
19-03-27 5,0011,0510,00-- -- 10,0510,40----0 4-6
19-03-27 6,00--9,03-- -- --------0 --
19-03-27 6,50--8,56-- -- --------0 --
19-03-27 7,00--8,11-- -- --------0 --
19-03-27 7,50--7,67-- -- --------0 --
19-03-27 8,00--7,23-- -- --------0 --
19-03-27 8,50--6,81-- -- --------0 --
19-03-27 9,00--6,39-- -- 6,456,75----0 --
19-03-27 9,50--6,00-- -- 6,006,35----0 --
19-03-27 10,005,255,62-- -- 5,655,955,255,252 11-6
19-03-27 11,006,754,91-- -- 4,955,406,756,751 22-5
19-03-27 12,007,204,23-- -- --------0 27-5
19-03-27 13,004,403,66-- -- ----4,404,402 21-5
19-03-27 14,003,503,13+0,37 +11,8% ----3,503,5020 16-6
19-03-27 15,002,752,71-- -- ----2,752,755 10-6
19-03-27 16,002,652,36+0,29 +12,3% 2,302,602,652,658 16-6
19-03-27 17,002,202,03+0,17 +8,4% 1,952,202,202,202 16-6
19-03-27 18,004,101,75-- -- ----4,103,8015 26-5
19-03-27 19,00--1,52-- -- 1,451,70----0 --
19-03-27 20,001,801,32-- -- --------0 4-6
19-03-272121,001,101,13+0,04 +3,5% ----1,101,101 11-6
19-03-27 22,001,000,98-- -- --------0 21-5
19-03-27 23,00--0,88-- -- --------0 --
19-03-27 24,001,300,78-- -- 0,600,851,301,3020 25-5
19-03-27 26,00--0,62-- -- 0,500,70----0 --
19-03-27 28,001,350,37-- -- --------0 26-5
18-06-27 4,0015,1511,00-- -- 11,0511,4015,1515,1510 26-5
18-06-27 4,50--10,50-- -- --------0 --
18-06-27 5,005,2010,01-4,81 -48,1% 10,0510,45----0 20-10
18-06-27 6,0011,809,07-- -- 9,109,55----0 22-5
18-06-27 7,006,858,18-- -- 8,208,70----0 18-5
18-06-27 8,009,207,33-- -- 7,357,75----0 22-5
18-06-27 9,005,906,54-- -- 6,557,005,905,9012 12-6
18-06-27 10,006,555,82-- -- 5,856,206,556,551 5-6
18-06-27 11,003,005,15-- -- ----3,003,001 7-5
18-06-27 12,005,604,50-- -- --------0 2-6
18-06-27 13,002,753,95-- -- ----2,752,751 14-5
18-06-27 14,003,753,51+0,24 +6,8% ----3,803,759 16-6
18-06-27 15,002,703,12-- -- 3,203,40----1 15-6
18-06-27 16,003,202,74-- -- ----3,203,2015 5-6
18-06-27 17,003,352,43-- -- ----3,353,352 22-5
18-06-27 18,002,502,11-- -- 0,50--2,502,5050 9-6
18-06-27919,002,301,87+0,08 +4,3% 1,802,052,302,301 3-6
18-06-2718420,001,651,67-- -- 1,601,851,651,6510 15-6
18-06-27 22,002,251,31-- -- ----2,252,251 27-5
18-06-27 24,001,451,06-- -- 1,001,20----0 3-6
18-06-27 25,001,200,98-- -- ----1,251,2012 9-6
18-06-27 26,001,400,88-- -- 0,700,95----4 1-6
18-06-27 28,00--0,72-- -- 0,70------0 --
18-06-27430,000,750,62+0,01 +1,6% ----0,750,751 5-6
17-12-2774,005,4511,00+0,34 +3,1% 10,4012,15----0 1-4
17-12-27 4,50--10,50-- -- --------0 --
17-12-27 5,006,0510,02-- -- --------0 9-2
17-12-27 6,0013,709,13-- -- ----13,7013,701 26-5
17-12-27 7,007,708,28-- -- ----7,707,7010 12-6
17-12-27 8,0011,907,52-- -- 6,858,6011,9011,8522 26-5
17-12-27 9,009,756,76-- -- ----9,759,751 27-5
17-12-27 10,006,206,07-- -- 5,507,206,256,2022 15-6
17-12-27 11,007,505,47-- -- ----8,257,5025 27-5
17-12-27 12,008,604,95-- -- ----8,608,5016 26-5
17-12-27 13,006,104,47-- -- ----6,106,104 28-5
17-12-27 14,003,704,06-- -- ----3,703,703 12-6
17-12-27 16,003,603,37-- -- --------1 11-6
17-12-27 17,003,403,03+0,37 +12,2% 2,50--3,403,404 16-6
17-12-27 18,002,652,76-- -- ----2,652,652 11-6
17-12-27 19,002,802,51+0,29 +11,6% ----2,802,801 16-6
17-12-27 20,002,102,27-- -- 2,002,70----1 15-6
17-12-27 22,002,251,92-- -- 1,602,40----0 4-6
17-12-27924,001,801,64+0,08 +4,9% ----1,801,802 16-6
17-12-27 25,001,551,51+0,04 +2,6% 1,40--1,551,5512 16-6
17-12-27 26,00--1,39-- -- --------0 --
17-12-27 28,001,351,18-- -- ----1,351,351 9-6
17-12-27 30,001,101,08+0,02 +1,9% ----1,101,105 16-6
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?