Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 13,4312,08+1,35 +11,2% 15,4012,601.756.70017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 638 (469 Calls, 169 Puts)
Totaal open interest bij opening 6.896 (5.679 Calls, 1.217 Puts)
Call / Put ratio 2,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--8,35-- -- 7,708,25----0 --
15-05-26 4,50--7,85-- -- 7,207,75----0 --
15-05-26 5,00--7,35-- -- 6,707,25----0 --
15-05-26 5,60--6,75-- -- 6,106,65----0 --
15-05-26 6,00--6,35-- -- 5,706,25----0 --
15-05-26 6,40--5,95-- -- 5,305,85----0 --
15-05-26 6,80--5,55-- -- 4,905,45----0 --
15-05-26 7,20--5,15-- -- 4,505,05----0 --
15-05-26 7,40--4,95-- -- 4,304,85----0 --
15-05-26 7,60--4,75-- -- 4,104,65----0 --
15-05-26 7,80--4,55-- -- 3,904,45----0 --
15-05-26 8,00--4,35-- -- 3,704,25----0 --
15-05-26 8,20--4,15-- -- 3,504,00----0 --
15-05-26 8,40--3,95-- -- 3,353,85----0 --
15-05-2638,603,553,75-0,26 -6,9% 3,153,603,553,551 24-4
15-05-26 8,802,453,55-- -- 2,953,352,452,452 21-4
15-05-26 9,003,453,35-- -- 2,803,203,453,4531 11-5
15-05-26 9,202,953,16-- -- 2,602,952,952,951 11-5
15-05-26 9,402,942,96-- -- 2,452,802,942,941 8-5
15-05-26 9,602,602,77-- -- 2,252,552,602,601 11-5
15-05-26 9,802,702,58-- -- 2,102,402,852,7020 4-5
15-05-26 10,002,052,39-0,34 -14,2% 2,002,152,052,055 12-5
15-05-26 10,40--2,02-- -- 1,601,85----0 --
15-05-26 10,501,821,93-0,11 -5,7% 1,501,751,821,823 12-5
15-05-26 10,60--1,84-- -- 1,401,65----0 --
15-05-26 10,80--1,68-- -- 1,251,50----0 --
15-05-26 11,001,651,51-- -- 1,101,351,791,6511 7-5
15-05-26 11,20--1,35-- -- 0,951,20----0 --
15-05-26 11,40--1,20-- -- 0,801,05----0 --
15-05-26 11,500,851,13-0,28 -24,8% 0,751,000,850,8510 12-5
15-05-26 11,60--1,06-- -- 0,700,95----0 --
15-05-26 11,801,160,94-- -- 0,550,801,161,161 6-5
15-05-2624012,000,700,81-0,11 -13,6% 0,450,700,750,7083 12-5
15-05-26 12,200,600,71-0,11 -15,5% 0,400,650,600,5522 12-5
15-05-26 12,400,650,61-- -- 0,300,550,650,651 11-5
15-05-26 12,500,450,56-0,11 -19,6% 0,250,500,450,453 12-5
15-05-26 12,600,450,52-0,07 -13,5% 0,230,480,450,4530 12-5
15-05-26 12,800,500,44-- -- 0,180,430,500,501 7-5
15-05-26 13,000,300,37-0,07 -18,9% 0,130,380,400,3013 12-5
15-05-26 13,200,400,31-- -- 0,090,300,400,4010 6-5
15-05-26 13,40--0,25-- -- 0,060,31----0 --
15-05-26 13,500,210,23-- -- 0,160,290,210,211 11-5
15-05-26 13,60------ -- 1,201,95----0 --
15-05-26 13,80------ -- 1,101,80----0 --
15-05-26 14,000,140,15-- -- 0,100,220,140,143 11-5
15-05-26 14,20------ -- 0,801,45----0 --
15-05-26 14,40------ -- 0,701,25----0 --
15-05-26 14,500,170,10-- -- --0,180,170,176 6-5
15-05-26 14,60------ -- 0,551,10----0 --
15-05-26 14,80------ -- 0,501,00----0 --
15-05-26 15,000,070,05-- -- ----0,070,058 7-5
15-05-26 15,20------ -- ---------- --
15-05-26 15,40------ -- ---------- --
15-05-26 15,50--0,03-- -- --------0 --
15-05-26 16,00--0,01-- -- --0,21----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--10,35-- -- 9,7010,25----0 --
19-06-26 2,50--9,85-- -- 9,209,75----0 --
19-06-26 3,00--9,35-- -- 8,709,25----0 --
19-06-26 3,50--8,85-- -- 8,208,75----0 --
19-06-26 4,00--8,35-- -- 7,708,25----0 --
19-06-26 4,50--7,85-- -- 7,207,75----0 --
19-06-26 5,006,107,35-1,25 -17,0% 6,707,256,106,102 2-7
19-06-26 5,60--6,75-- -- 6,106,65----0 --
19-06-26 6,004,506,35-1,85 -29,1% 5,706,254,504,505 10-11
19-06-26 6,50--5,85-- -- 5,205,75----0 --
19-06-26 6,80--5,55-- -- 4,905,45----0 --
19-06-26 7,004,205,35-- -- 4,705,254,204,203 27-1
19-06-26 7,20--5,15-- -- 4,505,05----0 --
19-06-26 7,40--4,95-- -- 4,304,85----0 --
19-06-26 7,50--4,85-- -- 4,204,75----0 --
19-06-26 7,60--4,75-- -- 4,104,65----0 --
19-06-26 7,80--4,55-- -- 3,954,50----0 --
19-06-26 8,004,344,35-- -- 3,754,304,344,3411 4-5
19-06-26 8,20--4,15-- -- 3,554,05----0 --
19-06-26 8,40--3,95-- -- 3,403,90----0 --
19-06-26 8,50--3,86-- -- 3,303,75----0 --
19-06-26 8,60--3,76-- -- 3,203,65----0 --
19-06-26 8,80--3,57-- -- 3,053,50----0 --
19-06-261279,003,583,38-0,22 -6,5% 2,853,253,583,5840 4-5
19-06-26 9,201,053,24-- -- 2,703,101,051,054 7-4
19-06-26 9,40--3,04-- -- 2,502,85----0 --
19-06-26289,502,702,95-0,24 -8,1% 2,452,802,702,701 30-4
19-06-26 9,603,202,86-- -- 2,352,703,203,202 8-5
19-06-26 9,800,942,68-- -- 2,202,500,940,942 16-4
19-06-2628810,002,582,51-- -- 2,052,352,582,5825 8-5
19-06-26 10,501,302,09-- -- 1,651,901,301,302 29-4
19-06-26 11,001,571,71-0,14 -8,2% 1,301,551,651,575 12-5
19-06-26 11,501,401,38-- -- 1,001,201,401,401 8-5
19-06-2634512,001,001,08-0,08 -7,4% 0,750,951,051,0027 12-5
19-06-26 12,500,730,81-- -- 0,500,750,730,731 11-5
19-06-2633313,000,500,62-0,12 -19,4% 0,400,600,500,501 12-5
19-06-261913,500,550,45-0,07 -15,6% 0,270,440,550,551 11-5
19-06-2663314,000,300,33-0,03 -9,1% 0,170,330,300,3051 12-5
19-06-26 14,500,250,24+0,01 +4,2% 0,090,260,250,2550 12-5
19-06-2646815,000,180,18-0,03 -16,7% 0,040,200,180,181 23-4
19-06-26 15,50--0,13-- -- --0,16----0 --
19-06-26 16,000,050,09-- -- --0,140,050,051 6-5
19-06-26 16,50--0,06-- -- --------0 --
19-06-26 17,00--0,04-- -- --------0 --
19-06-26 18,000,040,02-- -- --0,050,040,044 7-5
19-06-26 19,00------ -- ---------- --
19-06-2673120,000,020,01-- -- --1,750,020,021 22-4
19-06-268922,000,050,01-- -- --0,110,050,052 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--7,35-- -- 6,707,25----0 --
17-07-26 6,00--6,35-- -- 5,706,25----0 --
17-07-26 7,00--5,36-- -- 4,705,25----0 --
17-07-26 7,60--4,78-- -- 4,154,70----0 --
17-07-26 8,00--4,39-- -- 3,754,30----0 --
17-07-26 8,40--4,01-- -- 3,403,90----0 --
17-07-26 8,80--3,63-- -- 3,053,50----0 --
17-07-26 9,00--3,45-- -- 2,903,30----0 --
17-07-26 9,203,483,26-- -- 2,753,153,483,4840 4-5
17-07-26 9,40--3,08-- -- 2,602,95----0 --
17-07-26 9,60--2,91-- -- 2,402,75----0 --
17-07-26 9,802,502,74-- -- 2,252,552,502,501 11-5
17-07-26 10,002,302,57-- -- 2,102,402,302,301 11-5
17-07-26 10,50--2,17-- -- 1,752,00----0 --
17-07-26 11,001,151,82-- -- 1,451,651,151,156 28-4
17-07-2611511,501,251,50-- -- 1,101,351,251,2515 30-4
17-07-26 12,001,411,20-- -- 0,851,101,451,412 6-5
17-07-26 12,500,850,95-0,10 -10,5% 0,650,901,000,854 12-5
17-07-262113,000,600,74-0,08 -10,8% 0,480,700,600,601 22-4
17-07-26 13,500,650,57-- -- 0,390,550,650,653 4-5
17-07-26 14,000,550,46+0,09 +19,6% 0,280,440,550,5530 12-5
17-07-26 14,500,340,33-- -- 0,190,350,340,26100 30-4
17-07-26 15,000,240,25-- -- --0,400,240,241 30-4
17-07-26 15,50--0,19-- -- --------0 --
17-07-26 16,00--0,15-- -- 0,020,19----0 --
17-07-26 16,50--0,11-- -- --0,16----0 --
17-07-26 17,000,100,08-- -- 0,080,140,100,10100 30-4
17-07-26 18,00--0,04-- -- --0,11----0 --
17-07-26 19,00------ -- ---------- --
18-09-26 2,50--9,85-- -- 9,209,75----0 --
18-09-26 3,007,359,35-2,00 -21,4% 8,709,207,357,351 7-10
18-09-26 3,50--8,85-- -- 8,208,75----0 --
18-09-26 4,00--8,35-- -- 7,708,25----0 --
18-09-26 4,50--7,85-- -- 7,207,75----0 --
18-09-26 5,00--7,35-- -- 6,707,25----0 --
18-09-26 6,006,826,37-- -- 5,756,306,856,822 6-5
18-09-26 6,50--5,89-- -- 5,255,80----0 --
18-09-26 7,00--5,41-- -- 4,805,35----0 --
18-09-26 7,501,754,94-- -- 4,304,851,751,7510 18-3
18-09-26 8,004,924,48-- -- 3,904,454,924,921 6-5
18-09-26 8,503,504,03-- -- 3,453,953,503,502 24-4
18-09-26 9,003,053,61-- -- 3,103,553,053,051 24-4
18-09-26 9,503,143,22-- -- 2,703,103,143,141 8-5
18-09-26 10,002,752,82-- -- 2,352,702,752,7511 6-5
18-09-26 11,002,302,14-- -- 1,752,002,302,301 4-5
18-09-26 12,001,401,57-0,17 -10,8% 1,251,501,401,401 12-5
18-09-26 13,001,251,13-- -- 0,851,101,251,256 7-5
18-09-266314,000,850,77-- -- 0,550,800,850,852 7-5
18-09-26 15,000,600,53-- -- 0,380,550,600,602 7-5
18-09-26 16,000,600,37-- -- 0,290,400,600,6060 6-5
18-09-26 17,00--0,26-- -- --------0 --
18-09-26 18,000,170,19-- -- 0,060,220,170,1710 11-5
18-09-26 19,00--0,14-- -- 0,010,18----0 --
18-09-26 20,000,210,11-- -- ----0,210,217 23-3
18-09-26 22,00------ -- 0,010,39----0 --
18-12-26 2,50--9,85-- -- 9,209,75----0 --
18-12-26 3,00--9,35-- -- 8,709,25----0 --
18-12-26 3,50--8,85-- -- 8,208,75----0 --
18-12-26 4,006,808,35-- -- 7,758,256,806,803 16-1
18-12-26 4,50--7,85-- -- 7,207,75----0 --
18-12-26 5,007,607,35-- -- 6,757,307,607,603 4-5
18-12-26 6,006,706,41-- -- 5,806,306,706,702 7-5
18-12-26 6,50--5,94-- -- 5,355,85----0 --
18-12-26 7,002,405,48-- -- 4,905,402,402,4060 9-3
18-12-26 7,50--5,04-- -- 4,455,00----0 --
18-12-26 8,004,254,63-- -- 4,054,604,354,256 24-4
18-12-26 8,502,054,22-- -- 3,654,152,052,057 9-4
18-12-26 9,003,173,82-- -- 3,303,753,173,1720 27-4
18-12-26 9,502,403,46-- -- 2,953,352,402,403 21-4
18-12-26 10,003,003,11-- -- 2,602,953,003,0050 11-5
18-12-26 11,002,532,45-- -- 2,052,352,532,4515 11-5
18-12-26 12,001,871,93-- -- 1,601,851,871,872 8-5
18-12-26 13,001,451,50-- -- 1,201,451,501,4510 8-5
18-12-26 14,001,101,12-- -- 0,901,151,101,1010 11-5
18-12-265115,000,950,85-- -- 0,650,900,950,951 7-5
18-12-26 16,000,600,66-0,06 -9,1% 0,500,650,600,6020 12-5
18-12-26 17,000,500,49-- -- 0,460,550,500,5025 6-5
18-12-26 18,000,410,37-- -- --0,500,410,411 8-5
18-12-26 19,000,240,29-- -- 0,170,320,240,2430 27-4
18-12-2633420,000,290,22-- -- 0,200,260,290,275 6-5
18-12-26 22,00------ -- 0,210,70----0 --
18-12-2636225,000,100,050,00 0,0% ----0,100,1015 8-5
19-03-27 3,00--9,35-- -- 8,709,25----0 --
19-03-27 3,50--8,85-- -- 8,208,75----0 --
19-03-27 4,00--8,35-- -- 7,708,25----0 --
19-03-27 4,50--7,85-- -- 7,257,80----0 --
19-03-27 5,00--7,40-- -- 6,757,30----0 --
19-03-27 6,00--6,47-- -- 5,856,40----0 --
19-03-27 6,50--6,02-- -- 5,405,95----0 --
19-03-27 7,00--5,59-- -- 5,005,50----0 --
19-03-27 7,50--5,19-- -- 4,605,10----0 --
19-03-27 8,00--4,79-- -- 4,204,75----0 --
19-03-27 8,50--4,39-- -- 3,804,35----0 --
19-03-27 9,00--4,03-- -- 3,453,95----0 --
19-03-27 9,50--3,69-- -- 3,153,60----0 --
19-03-27 10,002,503,33-- -- 2,853,252,502,502 21-4
19-03-271411,002,002,76-0,15 -5,4% 2,352,702,002,001 29-4
19-03-27 12,002,402,27-- -- 1,902,152,402,403 7-5
19-03-27 13,001,921,81-- -- 1,501,751,921,922 4-5
19-03-27 14,001,301,44-- -- 1,201,451,351,2011 22-4
19-03-27 15,00--1,15-- -- 0,951,20----0 --
19-03-27 16,00--0,92-- -- 0,751,00----0 --
19-03-27 17,00--0,76-- -- 0,600,80----0 --
19-03-27 18,000,500,59-- -- ----0,500,501 22-4
19-03-27 20,000,470,39-- -- 0,270,430,470,473 4-5
19-03-27 22,00------ -- 0,421,05----0 --
18-06-27 4,005,358,35-- -- 7,708,305,355,3510 17-2
18-06-27 4,50--7,89-- -- 7,207,90----0 --
18-06-27 5,005,207,40-2,20 -29,7% 6,757,455,205,2010 20-10
18-06-27 6,004,106,51-- -- 5,856,554,104,101 13-2
18-06-27 7,005,455,66-0,21 -3,7% 5,005,705,455,4525 12-5
18-06-27 8,004,854,88-- -- 4,304,904,854,851 11-5
18-06-27 9,004,504,15-- -- 3,654,154,504,5010 6-5
18-06-27 10,003,353,55-- -- 3,053,503,353,351 11-5
18-06-27 11,003,002,98-- -- 2,553,003,003,001 7-5
18-06-27 12,002,302,50-0,20 -8,0% 2,102,502,302,305 12-5
18-06-27 13,00--2,06-- -- 1,702,15----0 --
18-06-27 14,001,651,72-- -- 1,351,751,651,653 11-5
18-06-27 15,001,621,39-- -- 1,101,551,621,626 7-5
18-06-27 16,001,251,15-- -- 0,901,251,251,251 7-5
18-06-27 17,00--0,96-- -- 0,701,10----0 --
18-06-277818,000,750,78+0,02 +2,6% 0,550,950,750,751 5-5
18-06-27 19,00--0,67-- -- 0,470,80----0 --
18-06-27 20,000,500,57-- -- 0,370,700,500,501 24-4
18-06-27 22,00------ -- 0,601,40----0 --
18-06-27 25,000,280,30-- -- 0,070,390,280,281 8-5
17-12-27 4,005,458,41-- -- 7,308,655,455,455 1-4
17-12-27 4,50--7,95-- -- 6,908,15----0 --
17-12-27 5,006,057,50-- -- 6,407,756,656,052 9-2
17-12-2756,004,306,66-0,24 -3,6% 5,606,954,304,305 10-4
17-12-27 7,005,805,86-- -- 4,856,205,805,80100 11-5
17-12-27 8,005,145,15-- -- 4,455,355,145,1411 4-5
17-12-27 9,004,254,52-0,27 -6,0% 3,804,704,254,252 12-5
17-12-27 10,004,003,93-- -- 3,254,154,004,003 4-5
17-12-27 11,00--3,41-- -- 2,753,65----0 --
17-12-27 12,002,902,94-0,04 -1,4% 2,453,002,902,901 12-5
17-12-27 13,002,402,55-0,15 -5,9% 2,052,652,552,4078 12-5
17-12-27 14,002,052,19-- -- 1,752,352,202,054 11-5
17-12-27 16,001,751,60-- -- 1,251,851,701,6556 6-5
17-12-27 17,001,451,40-- -- 1,051,651,451,451 8-5
17-12-27 18,001,351,22-- -- 0,851,451,351,353 4-5
17-12-27 19,00--1,06-- -- 0,851,20----0 --
17-12-27 20,001,000,94-- -- 0,701,051,001,003 7-5
17-12-27 22,00------ -- 1,051,90----0 --
17-12-27 25,000,550,59-- -- 0,450,600,550,551 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?