Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 9,128,896+0,22 +2,5% 9,148,852170.15817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 76 (30 Calls, 46 Puts)
Totaal open interest bij opening 4.065 (3.931 Calls, 134 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--5,03-- -- --------0 --
17-04-26 4,50--4,53-- -- --------0 --
17-04-26 5,00--4,03-- -- --------0 --
17-04-26 5,60--3,43-- -- --------0 --
17-04-26 6,003,113,03-- -- ----3,113,111 25-3
17-04-26 6,40--2,63-- -- 2,202,85----0 --
17-04-26 6,80--2,23-- -- --------0 --
17-04-26 7,00--2,03-- -- --------0 --
17-04-26 7,201,951,83-- -- 1,502,001,951,951 25-3
17-04-26 7,401,851,64-- -- ----1,851,702 25-3
17-04-26 7,60--1,46-- -- --------0 --
17-04-26 7,801,151,28-0,13 -10,2% ----1,151,151 27-3
17-04-26 8,001,251,11-- -- ----1,251,255 25-3
17-04-26 8,20--0,95-- -- --------0 --
17-04-26 8,400,330,80-- -- ----0,330,272 23-3
17-04-26 8,600,650,66-- -- 0,470,650,650,6550 25-3
17-04-26 8,800,340,51-- -- 0,360,600,340,282 24-3
17-04-26 9,000,300,42-0,12 -28,6% 0,260,450,300,307 27-3
17-04-26 9,200,400,33-- -- 0,150,370,400,402 26-3
17-04-26 9,400,170,25-0,08 -32,0% 0,04--0,170,144 30-3
17-04-26 9,600,090,18-0,09 -50,0% 0,040,270,090,091 30-3
17-04-26 9,800,210,14-- -- --0,230,210,15112 25-3
17-04-26 10,000,090,10-0,01 -10,0% 0,04--0,090,092 27-3
17-04-26 10,500,080,04-- -- 0,020,150,080,048 25-3
17-04-26 11,000,100,02-- -- --0,120,100,101 19-2
17-04-2610211,500,020,01-- -- ----0,020,021 18-3
17-04-263412,000,010,02-- -- ----0,010,011 19-2
17-04-261012,500,030,01+0,02 +200,0% ----0,030,038 27-3
17-04-265013,000,550,01-- -- ----0,550,5550 4-2
17-04-263013,500,270,01-- -- ----0,270,2730 29-1
17-04-26 14,00--0,01-- -- --------0 --
17-04-26 14,500,160,01-- -- ----0,160,1610 30-1
17-04-265015,000,130,01-- -- ----0,140,1315 29-1
17-04-26 15,50--0,08-- -- --------0 --
17-04-26 16,00--0,06-- -- --------0 --
17-04-261517,000,060,03-- -- ----0,060,0615 28-1
17-04-26 18,00--0,01-- -- --------0 --
15-05-26 4,00--5,03-- -- --------0 --
15-05-26 4,50--4,53-- -- --------0 --
15-05-26 5,00--4,03-- -- --------0 --
15-05-26 5,60--3,25-- -- --------0 --
15-05-26 6,00--3,05-- -- --------0 --
15-05-26 6,40--2,67-- -- --------0 --
15-05-26 6,80--2,34-- -- --------0 --
15-05-26 7,20--2,00-- -- --------0 --
15-05-26 7,40--1,68-- -- --------0 --
15-05-26 7,60--1,67-- -- --------0 --
15-05-26 7,80--1,52-- -- --------0 --
15-05-26 8,00--1,37-- -- 1,10------0 --
15-05-26 8,20--1,24-- -- --------0 --
15-05-26 8,40--1,11-- -- 0,851,25----0 --
15-05-26 8,600,701,00-- -- 0,751,000,700,703 18-3
15-05-26128,800,500,86-0,06 -7,0% ----0,500,5010 19-3
15-05-26 9,000,690,76-0,07 -9,2% 0,550,800,690,695 27-3
15-05-26 9,200,600,64-0,04 -6,3% 0,500,750,600,6010 27-3
15-05-26 9,400,650,56-- -- 0,460,600,650,606 25-3
15-05-26 9,600,600,50-- -- 0,390,550,600,6010 25-3
15-05-26 9,800,390,44-0,05 -11,4% 0,330,470,390,3910 27-3
15-05-26 10,000,330,37-0,04 -10,8% ----0,330,331 27-3
15-05-26 11,000,130,17-0,04 -23,5% 0,030,300,130,131 30-3
15-05-26 12,000,080,07-- -- --0,210,080,081 25-3
15-05-26 13,00--0,03-- -- --0,17----0 --
19-06-26 2,00--7,03-- -- --------0 --
19-06-26 2,50--6,53-- -- --------0 --
19-06-26 3,00--6,03-- -- --------0 --
19-06-26 3,50--5,53-- -- --------0 --
19-06-26 4,00--5,03-- -- --------0 --
19-06-26 4,50--4,53-- -- --------0 --
19-06-26 5,006,104,03+2,07 +51,4% 3,604,256,106,102 2-7
19-06-26 5,60--3,47-- -- --------0 --
19-06-26 6,004,503,12+1,38 +44,2% ----4,504,505 10-11
19-06-26 6,50--2,67-- -- --------0 --
19-06-26 6,80--2,42-- -- --------0 --
19-06-26 7,004,202,26-- -- ----4,204,203 27-1
19-06-26 7,20--2,08-- -- --------0 --
19-06-26 7,40--1,93-- -- --------0 --
19-06-26 7,50--1,87-- -- --------0 --
19-06-26 7,60--1,78-- -- --------0 --
19-06-26 7,80--1,64-- -- --------0 --
19-06-26 8,001,501,52-- -- 1,301,551,501,501 4-3
19-06-26 8,20--1,26-- -- --------0 --
19-06-26 8,40--1,25-- -- --------0 --
19-06-26 8,50--1,20-- -- --------0 --
19-06-26 8,60--1,13-- -- 0,951,15----0 --
19-06-26 8,80--1,01-- -- 0,801,05----0 --
19-06-26 9,000,800,91-- -- 0,751,000,800,5521 23-3
19-06-26 9,200,650,81-- -- 0,650,900,650,653 23-3
19-06-26 9,40--0,74-- -- 0,550,80----0 --
19-06-26 9,500,480,69-- -- 0,550,800,480,487 24-3
19-06-26 9,60--0,60-- -- 0,500,75----0 --
19-06-26 9,80--0,53-- -- --------0 --
19-06-26 10,000,470,54-0,07 -13,0% 0,380,600,470,458 30-3
19-06-26 11,000,340,31-- -- 0,140,410,340,2918 26-3
19-06-2626012,000,170,17-- -- 0,020,290,170,142 25-3
19-06-26 13,000,070,09-0,02 -22,2% 0,030,220,100,0714 27-3
19-06-26 14,000,040,040,00 0,0% --0,180,040,041 30-3
19-06-26 15,000,070,02-- -- --0,160,070,0223 20-3
19-06-26 16,000,100,01-- -- ----0,100,103 13-2
19-06-2626118,000,010,01-- -- ----0,010,015 12-2
19-06-2673120,000,010,010,00 0,0% --0,020,010,017 23-3
19-06-268722,000,050,01-- -- ----0,050,0515 10-2
19-06-2618924,000,050,01-- -- ----0,050,052 11-2
19-06-2626325,000,090,01-- -- ----0,090,0920 27-1
19-06-261528,000,040,03+0,01 +33,3% ----0,050,043 9-9
19-06-2652130,000,010,02-0,01 -50,0% --0,070,010,0115 20-3
19-06-2619935,000,050,01+0,04 +400,0% ----0,050,052 5-1
19-06-266840,000,040,01-- -- ----0,040,045 18-7
19-06-268450,000,020,01-- -- ----0,020,021 7-7
18-09-26 2,50--6,53-- -- --------0 --
18-09-26 3,007,356,03+1,32 +21,9% ----7,357,351 7-10
18-09-26 3,50--5,53-- -- --------0 --
18-09-26 4,00--5,04-- -- --------0 --
18-09-26 4,50--4,59-- -- --------0 --
18-09-26 5,00--4,14-- -- --------0 --
18-09-26 6,003,333,29-- -- ----3,333,331 25-3
18-09-26 6,50--2,90-- -- --------0 --
18-09-26 7,00--2,53-- -- --------0 --
18-09-26 7,501,752,19-- -- 1,802,351,751,7510 18-3
18-09-26 8,00--1,85-- -- 1,502,00----0 --
18-09-26 8,501,401,56-- -- 1,351,601,401,401 17-3
18-09-26 9,001,401,30-- -- 1,101,351,401,405 26-3
18-09-26 9,501,151,07-- -- 0,901,151,151,103 25-3
18-09-26 10,000,820,90-0,08 -8,9% ----0,820,824 27-3
18-09-26 11,000,460,60-- -- 0,480,750,460,461 23-3
18-09-26 12,000,440,42-- -- 0,210,600,440,393 25-3
18-09-26 13,000,140,28-- -- 0,090,460,140,144 23-3
18-09-26 14,000,160,19-- -- 0,010,370,160,162 17-3
18-09-26 15,00--0,12-- -- --0,31----0 --
18-09-26 16,000,450,10-- -- ----0,450,451 3-2
18-09-26 18,000,040,04-- -- --0,210,040,048 23-3
18-09-26 20,000,210,02-- -- --0,180,210,217 23-3
18-12-26 2,50--6,53-- -- --------0 --
18-12-26 3,00--6,03-- -- --------0 --
18-12-26 3,50--5,37-- -- --------0 --
18-12-26 4,006,805,08-- -- ----6,806,803 16-1
18-12-26 4,50--4,64-- -- --------0 --
18-12-26 5,004,954,21-- -- ----5,254,954 12-2
18-12-26196,003,453,43-0,10 -2,9% ----3,453,4515 2-3
18-12-26 6,50--3,05-- -- --------0 --
18-12-26 7,002,402,70-- -- 2,452,802,402,4060 9-3
18-12-2617,50--2,36-0,09 -3,8% --------0 --
18-12-26 8,001,652,07-- -- 1,802,201,651,652 18-3
18-12-26 8,501,671,78-0,11 -6,2% 1,551,901,671,673 30-3
18-12-26 9,001,091,54-- -- 1,351,601,091,091 23-3
18-12-26189,501,201,28+0,01 +0,8% 1,101,451,201,201 24-3
18-12-26 10,001,251,19-- -- 0,951,251,251,251 25-3
18-12-26 11,000,700,90-- -- 0,650,950,700,706 20-3
18-12-2654712,000,750,65-- -- 0,500,800,750,751 26-3
18-12-26 13,000,500,47-- -- ----0,500,501 25-3
18-12-26 14,000,320,36-- -- ----0,320,2514 20-3
18-12-26 15,000,300,25-- -- 0,070,440,300,305 25-3
18-12-26 16,000,230,20+0,03 +15,0% 0,010,380,230,2310 27-3
18-12-266718,000,080,11-- -- --0,120,080,085 23-3
18-12-26 20,000,110,07-- -- --1,250,110,093 19-3
18-12-26 25,000,020,02-- -- ----0,020,0233 23-3
19-03-27 3,00--6,06-- -- 5,656,30----0 --
19-03-27 3,50--5,62-- -- --------0 --
19-03-27 4,00--5,18-- -- --------0 --
19-03-27 4,50--4,76-- -- --------0 --
19-03-27 5,00--4,36-- -- --------0 --
19-03-27 6,00--3,62-- -- --------0 --
19-03-27 6,50--3,28-- -- --------0 --
19-03-27 7,00--2,78-- -- --------0 --
19-03-27 7,50--2,47-- -- 2,102,75----0 --
19-03-27 8,00--2,33-- -- --------0 --
19-03-27 8,50--2,07-- -- --------0 --
19-03-27 9,00--1,83-- -- 1,551,95----0 --
19-03-27 9,50--1,50-- -- 1,301,65----0 --
19-03-27 10,00--1,42-- -- 1,101,50----0 --
19-03-27 11,00--1,08-- -- 0,801,20----0 --
19-03-27 12,000,800,90-0,10 -11,1% ----0,800,801 30-3
19-03-27 14,000,600,55-- -- 0,150,800,600,603 25-3
19-03-27 16,00--0,34-- -- 0,010,65----0 --
18-06-27 4,005,355,15-- -- ----5,355,3510 17-2
18-06-27 4,50--4,76-- -- 4,354,95----0 --
18-06-27 5,005,204,39+0,81 +18,5% ----5,205,2010 20-10
18-06-27 6,004,103,66-- -- ----4,104,101 13-2
18-06-27 7,002,402,99-- -- ----2,402,401 19-3
18-06-27 8,001,902,44-- -- ----1,901,902 23-3
18-06-27 9,002,101,97-- -- 1,702,152,102,102 20-2
18-06-27 10,001,321,59-- -- 1,351,751,321,2421 24-3
18-06-27 12,001,001,07-- -- ----1,001,001 25-3
18-06-2727114,000,750,65+0,10 +15,4% 0,550,900,750,751 30-3
18-06-27 15,000,900,60-- -- 0,290,801,100,9010 11-2
18-06-27 16,000,460,49-- -- 0,190,700,460,462 25-3
18-06-27 18,000,280,36-0,08 -22,2% 0,050,550,280,2810 30-3
18-06-27 20,000,270,24-- -- 0,010,450,270,271 18-2
18-06-27 25,000,360,09-- -- --0,340,380,363 4-2
17-12-27 4,005,505,11-- -- ----5,505,502 18-2
17-12-27 4,50--4,75-- -- --------0 --
17-12-27 5,006,054,60-- -- ----6,656,052 9-2
17-12-27 6,004,403,90-- -- 3,304,404,404,405 16-2
17-12-27 7,003,203,31-- -- 2,753,753,203,20100 3-3
17-12-27198,002,202,65+0,04 +1,5% ----2,202,202 23-3
17-12-27 9,002,252,33-0,08 -3,4% ----2,252,251 27-3
17-12-27 10,002,101,93-- -- 1,552,352,102,101 26-3
17-12-27 12,001,301,38-- -- 1,001,751,301,304 27-3
17-12-27 14,001,151,00-- -- 0,651,351,151,152 25-3
17-12-27 16,000,800,73-- -- 0,401,050,800,803 26-3
17-12-27818,001,050,57-0,02 -3,5% ----1,051,051 9-2
17-12-27 20,000,550,43-- -- ----0,550,554 25-3
17-12-27 25,000,330,22-- -- ----0,330,2958 25-3
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?