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.* 13,8314,55-0,72 -4,9% 14,4513,75229.20517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-7-2026)
Totaal volume 889 (144 Calls, 745 Puts)
Totaal open interest bij opening 1.350 (857 Calls, 493 Puts)
Call / Put ratio 0,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 5,00--9,55-- -- 8,609,15----0 --
17-07-26 6,00--8,55-- -- 7,608,15----0 --
17-07-26 7,00--7,55-- -- 6,607,15----0 --
17-07-26 7,60--6,95-- -- --------0 --
17-07-26 8,00--6,55-- -- 5,606,15----0 --
17-07-26 8,40--6,15-- -- 5,205,75----0 --
17-07-26 8,80--5,75-- -- 4,805,35----0 --
17-07-26 9,00--5,55-- -- --------0 --
17-07-26 9,208,525,35-- -- ----8,528,5240 25-5
17-07-26 9,40--5,15-- -- --------0 --
17-07-26 9,60--4,95-- -- 4,004,55----0 --
17-07-26 9,802,504,75-- -- ----2,502,501 11-5
17-07-26 10,007,774,55-- -- 3,654,107,777,7740 25-5
17-07-26 10,504,364,05-- -- 3,153,604,364,361 2-7
17-07-26 11,002,603,55-- -- 2,703,102,602,606 13-5
17-07-26 11,502,853,06-- -- 2,302,602,852,852 29-6
17-07-26 12,003,582,58-- -- 1,852,103,583,581 1-7
17-07-26 12,502,542,11-- -- 1,401,652,542,545 26-6
17-07-26 13,001,201,67-0,47 -28,1% ----1,201,205 15:56
17-07-26 13,20--1,50-- -- --------0 --
17-07-26 13,40--1,34-- -- --------0 --
17-07-26 13,501,001,25-0,25 -20,0% 0,650,901,001,001 14:26
17-07-26 13,60--1,18-- -- 0,600,85----0 --
17-07-26 13,80--1,03-- -- 0,500,75----0 --
17-07-2611914,000,750,90-0,44 -48,9% 0,400,650,750,751 09:04
17-07-26 14,200,420,78-0,36 -46,2% ----0,420,421 16:05
17-07-26 14,40--0,67-- -- --------0 --
17-07-26 14,500,400,63-0,23 -36,5% ----0,460,4012 15:10
17-07-26 14,60--0,58-- -- 0,160,38----0 --
17-07-26 14,80--0,46-- -- 0,110,33----0 --
17-07-2610015,000,260,39-0,24 -61,5% ----0,300,263 12:07
17-07-26 15,200,170,31-0,14 -45,2% ----0,170,171 16:19
17-07-26 15,40--0,27-- -- --------0 --
17-07-26 15,500,300,24-- -- 0,010,200,320,306 3-7
17-07-26 15,60--0,22-- -- --------0 --
17-07-26 15,80--0,18-- -- --0,16----0 --
17-07-26 16,000,100,14-0,04 -28,6% --0,250,100,103 17:26
17-07-26 16,500,070,08-- -- --0,120,070,071 6-7
17-07-26 17,000,040,040,00 0,0% ----0,040,041 16:50
17-07-26 17,500,270,02+0,25 +1250,0% 0,020,06----7 15:19
17-07-266018,000,050,01-- -- ----0,050,055 3-7
17-07-2625918,500,110,04-- -- ----0,110,111 30-6
17-07-264819,000,060,03-- -- ----0,060,061 29-6
17-07-26819,500,150,02-- -- ----0,150,152 23-6
17-07-261920,000,050,02-- -- --------3 3-7
17-07-26 20,50--0,02-- -- --------0 --
17-07-261921,000,080,02-- -- ----0,080,081 18-6
17-07-26 21,50--0,01-- -- --------0 --
17-07-266122,000,290,01-- -- ----0,290,2910 29-5
17-07-26223,00--0,01-- -- --------2 26-5
17-07-26 24,00--0,01-- -- --------0 --
21-08-26 6,00--8,55-- -- --------0 --
21-08-26 7,00--7,55-- -- --------0 --
21-08-26 8,00--6,57-- -- 5,656,20----0 --
21-08-26 8,40--6,18-- -- --------0 --
21-08-26 8,80--5,79-- -- --------0 --
21-08-26 9,20--5,42-- -- --------0 --
21-08-26 9,60--5,04-- -- --------0 --
21-08-26 9,80--4,87-- -- 4,004,50----0 --
21-08-26 10,00--4,69-- -- 3,804,30----0 --
21-08-26 10,504,514,23-- -- ----4,514,511 2-7
21-08-26 11,00--3,81-- -- --------0 --
21-08-26 11,50--3,38-- -- --------0 --
21-08-26 12,004,153,01-- -- 2,302,604,154,151 5-6
21-08-26 12,502,402,62-- -- 2,002,252,402,4011 29-6
21-08-26 13,003,002,26-- -- ----3,003,001 30-6
21-08-26 13,503,401,96-- -- ----3,403,4040 22-6
21-08-26 14,001,501,70-- -- 1,151,401,501,503 6-7
21-08-26 14,501,351,44-0,09 -6,3% --1,751,351,357 15:21
21-08-26 15,001,101,22-- -- 0,851,001,101,103 6-7
21-08-26 15,501,001,02-0,02 -2,0% 0,600,851,000,951 17:27
21-08-267016,000,550,85-0,19 -22,4% 0,10--0,700,557 16:45
21-08-26 16,500,750,71-- -- ----0,750,7540 3-7
21-08-265017,000,600,58-0,12 -20,7% 0,300,550,600,603 3-7
21-08-26 17,500,550,49-- -- ----0,550,551 2-7
21-08-26 18,000,320,42-0,10 -23,8% ----0,320,3228 15:56
21-08-26 18,500,850,34-- -- ----0,850,8510 22-6
21-08-262419,000,200,29-0,06 -20,7% ----0,200,202 6-7
21-08-26 19,500,700,25-- -- ----0,700,701 5-6
21-08-26 20,000,170,20-- -- 0,010,260,170,172 3-7
21-08-26 20,50--0,16-- -- --------0 --
21-08-26 21,000,170,14-- -- --------2 30-6
21-08-26 21,50--0,12-- -- --------0 --
21-08-26 22,000,800,10-- -- --------1 23-6
21-08-26 23,00--0,06-- -- --------1 28-5
21-08-26 24,000,140,04-- -- --------3 6-7
21-08-26 25,000,500,03-- -- ----0,500,501 27-5
21-08-26 26,000,500,02-- -- --0,14----2 1-6
18-09-26 2,50--12,05-- -- --------0 --
18-09-26 3,0011,5511,55-- -- 10,6511,1011,5511,551 13-5
18-09-26 3,50--11,05-- -- 10,1010,65----0 --
18-09-26 4,00--10,55-- -- --------0 --
18-09-26 4,50--10,05-- -- --------0 --
18-09-26 5,00--9,55-- -- --------0 --
18-09-26 6,007,458,55-- -- 7,658,107,457,451 14-5
18-09-26 6,50--8,05-- -- --------0 --
18-09-26 7,00--7,55-- -- --------0 --
18-09-26107,509,507,06-0,71 -10,1% 6,206,709,509,505 22-5
18-09-26 8,004,926,58-- -- 5,706,204,924,921 6-5
18-09-26 8,503,506,10-- -- ----3,503,502 24-4
18-09-26 8,80--5,82-- -- --------0 --
18-09-2669,003,055,63-0,69 -12,3% 4,755,303,053,051 24-4
18-09-26 9,20--5,44-- -- --------0 --
18-09-26 9,506,355,17-- -- 4,354,856,356,351 5-6
18-09-26 10,004,954,72-- -- 3,904,405,203,4512 13-5
18-09-26 11,004,523,90-- -- 3,103,554,524,521 26-6
18-09-26 11,50--3,50-- -- 2,753,15----0 --
18-09-26 12,004,903,13-- -- ----4,904,901 2-6
18-09-26 12,50--2,78-- -- --------0 --
18-09-26 13,002,052,41-0,36 -14,9% ----2,052,054 16:53
18-09-26 13,50--2,11-- -- 1,601,85----0 --
18-09-26 14,001,751,85-0,10 -5,4% 1,401,60----7 16:12
18-09-26 14,501,301,58-0,28 -17,7% 1,201,401,351,302 16:07
18-09-26 15,001,201,38-0,18 -13,0% ----1,201,208 11:10
18-09-26 15,501,801,16-- -- 0,801,051,801,801 30-6
18-09-26 16,001,071,01-- -- 0,650,901,071,071 3-7
18-09-26 16,50--0,85-- -- --------0 --
18-09-26 17,001,300,75-- -- 0,480,701,301,301 24-6
18-09-26 17,50--0,64-- -- --------0 --
18-09-26 18,000,450,55-0,10 -18,2% ----0,450,4510 15:56
18-09-26 19,000,400,41-- -- ----0,400,405 29-6
18-09-26 20,000,200,29-0,09 -31,0% --15,000,200,202 10:42
18-09-26 21,000,650,23-- -- ----0,650,6510 1-6
18-09-26 22,000,390,17-- -- --0,250,390,391 22-6
18-09-26 23,000,800,13-- -- --0,230,800,8010 27-5
18-09-26 24,000,100,10-- -- --0,210,100,101 3-7
18-09-26 26,000,100,05-- -- ----0,100,108 12-6
18-09-26 28,000,400,02-- -- --------1 27-5
18-12-26 2,50--12,05-- -- --------0 --
18-12-26 3,00--11,55-- -- --------0 --
18-12-26 3,50--11,05-- -- --------0 --
18-12-26 4,009,1010,55-- -- ----9,109,103 14-5
18-12-26 4,50--10,05-- -- 9,109,65----0 --
18-12-26 5,007,609,55-- -- ----7,607,603 4-5
18-12-26 6,006,708,56-- -- ----6,706,702 7-5
18-12-26 6,50--8,07-- -- 7,207,75----0 --
18-12-26 7,0011,607,60-- -- ----11,6011,6060 25-5
18-12-26 7,50--7,13-- -- --------0 --
18-12-26 8,007,356,67-- -- --6,357,357,351 16-6
18-12-26 8,505,206,23-- -- ----5,205,20100 13-5
18-12-26 9,007,955,80-- -- ----7,957,95100 22-5
18-12-26 9,505,955,40-- -- ----5,955,951 21-5
18-12-26 10,006,104,97-- -- 4,204,706,106,101 25-6
18-12-26 11,003,954,20-- -- 3,453,953,953,951 29-6
18-12-26 12,004,603,54-- -- ----4,604,605 23-6
18-12-26 13,002,902,94-- -- 2,352,702,902,901 29-6
18-12-26 14,002,352,42-0,07 -2,9% 1,902,152,352,352 17:12
18-12-26 15,001,651,95-0,30 -15,4% 1,551,801,701,6511 16:50
18-12-26 16,002,001,62-- -- --3,002,002,001 1-7
18-12-26 17,001,151,31-0,16 -12,2% ----1,151,151 11:11
18-12-26 18,001,201,05-- -- --1,901,201,201 29-6
18-12-26 19,001,150,87-- -- 0,550,801,151,109 30-6
18-12-26 20,000,650,72-0,07 -9,7% 0,460,700,650,651 17:28
18-12-26 21,000,480,60-0,12 -20,0% 0,300,550,480,482 10:44
18-12-26 22,000,800,51-- -- 0,230,48----5 30-6
18-12-26 23,000,700,42-- -- --------2 19-6
18-12-26 24,000,450,35-- -- 0,210,37----1 22-6
18-12-26 25,000,400,30-- -- ----0,400,401 30-6
18-12-26 26,000,800,26-- -- 0,050,300,800,809 25-5
18-12-26 28,000,250,21-- -- ----0,250,2510 1-7
19-03-27 3,00--11,55-- -- 10,6011,15----0 --
19-03-27 3,50--11,05-- -- 10,1010,65----0 --
19-03-27 4,00--10,55-- -- 9,6510,20----0 --
19-03-27 4,50--10,05-- -- 9,159,70----0 --
19-03-27 5,0011,059,55-- -- ----11,0511,051 4-6
19-03-27 6,00--8,58-- -- --------0 --
19-03-27 6,50--8,12-- -- 7,257,80----0 --
19-03-27 7,00--7,66-- -- 6,807,35----0 --
19-03-27 7,50--7,22-- -- 6,406,95----0 --
19-03-27 8,00--6,80-- -- --------0 --
19-03-27 8,50--6,39-- -- --------0 --
19-03-27 9,00--5,97-- -- 5,155,70----0 --
19-03-27 9,50--5,57-- -- --------0 --
19-03-27 10,005,255,21-- -- ----5,255,252 11-6
19-03-27 11,006,754,50-- -- ----6,756,751 22-5
19-03-27 12,007,203,87-- -- 3,203,607,207,201 27-5
19-03-27 13,004,303,31-- -- 2,753,104,304,305 23-6
19-03-27 14,003,602,85-- -- 2,302,60----5 6-7
19-03-27 15,003,202,41-- -- 1,952,203,203,203 23-6
19-03-27 16,002,802,04-- -- ----2,802,803 30-6
19-03-27 17,002,201,74-- -- --------2 29-6
19-03-27 18,002,001,50-- -- ----2,002,0010 30-6
19-03-27 19,001,821,28-- -- 0,951,201,821,826 18-6
19-03-27 20,000,951,09-- -- 0,801,050,950,952 29-6
19-03-27 21,001,250,94-- -- 0,650,90----1 3-7
19-03-27 22,001,000,81-- -- ----1,001,002 21-5
19-03-27 23,00--0,71-- -- 0,450,70----0 --
19-03-27 24,001,300,63-- -- ----1,301,3020 25-5
19-03-27 26,000,550,50-- -- 0,250,500,550,552 1-7
19-03-27 28,001,350,40-- -- ----1,351,352 26-5
18-06-27 4,0011,7510,55-- -- ----11,7511,751 30-6
18-06-27 4,50--10,05-- -- 9,159,70----0 --
18-06-27 5,005,209,56-4,36 -45,6% ----5,205,2010 20-10
18-06-27 6,0011,808,62-- -- ----11,8011,802 22-5
18-06-27 7,006,857,74-- -- ----6,856,852 18-5
18-06-27 8,009,206,91-- -- ----9,309,203 22-5
18-06-27 9,005,906,15-- -- 5,355,905,905,9012 12-6
18-06-27 9,50--5,77-- -- 5,005,55----0 --
18-06-27 10,006,555,41-- -- ----6,556,551 5-6
18-06-27 11,003,004,78-- -- ----3,003,001 7-5
18-06-27 12,003,854,19-0,34 -8,1% ----3,953,853 15:56
18-06-27 13,002,753,65-- -- ----2,752,751 14-5
18-06-27 14,003,353,21-- -- 2,653,003,353,351 3-7
18-06-27 15,003,502,78-- -- ----3,503,501 25-6
18-06-27 16,002,852,43-- -- 2,002,252,852,8520 1-7
18-06-27217,003,352,14-0,31 -14,5% 1,752,003,353,352 22-5
18-06-27 18,002,501,87-- -- 0,50--2,502,5050 9-6
18-06-27 19,002,301,63-- -- ----2,302,301 3-6
18-06-27 20,001,701,46-- -- --4,001,701,7010 30-6
18-06-27 22,001,701,12-- -- 0,851,101,701,702 23-6
18-06-27 24,001,450,88-- -- ----1,451,451 3-6
18-06-27 25,001,000,81-- -- --15,001,001,006 1-7
18-06-27 26,001,400,73-- -- 0,500,75----4 1-6
18-06-27 28,000,700,62-- -- ----0,700,701 26-6
18-06-27 30,000,700,54-- -- ----0,700,652 22-6
17-12-27 4,005,4510,55-- -- ----5,455,455 1-4
17-12-27 4,50--10,05-- -- 9,159,85----0 --
17-12-27 5,006,059,57-- -- 8,709,406,656,052 9-2
17-12-27 6,0013,708,69-- -- 7,858,5513,7013,701 26-5
17-12-27 7,007,707,86-- -- ----7,707,7010 12-6
17-12-27 8,0011,907,08-- -- ----11,9011,8522 26-5
17-12-27 9,009,756,41-- -- 5,606,259,759,751 27-5
17-12-27 10,005,355,76-0,41 -7,1% ----5,355,354 17:21
17-12-27 11,006,255,16-- -- ----6,256,2510 18-6
17-12-27 12,005,354,67-- -- 4,004,555,355,351 25-6
17-12-27 13,006,104,15-- -- ----6,106,104 28-5
17-12-27 14,003,703,75-- -- 3,203,653,703,703 12-6
17-12-27 16,003,053,06-- -- 2,553,003,053,051 6-7
17-12-27 17,003,352,75-- -- 2,252,703,353,351 30-6
17-12-27 18,002,252,50-0,25 -10,0% 2,202,452,352,252 16:16
17-12-27 19,002,802,24-- -- ----2,802,801 18-6
17-12-27 20,001,852,03-0,18 -8,9% 1,752,051,901,852 16:23
17-12-27 22,002,101,71-- -- ----2,102,101 26-6
17-12-27 24,001,801,47-- -- 1,051,50----2 30-6
17-12-27 25,001,651,32-- -- 0,951,401,651,6510 17-6
17-12-27 26,00--1,24-- -- 0,851,30----0 --
17-12-27 28,001,351,09-- -- 0,701,151,351,351 9-6
17-12-27 30,001,100,94-- -- ----1,101,101 1-7
16-06-28 6,009,508,75-- -- ----9,509,501 1-7
16-06-28 8,00--7,26-- -- 5,108,45----0 --
16-06-28 9,006,306,63-0,33 -5,0% ----6,356,303 16:32
16-06-28 10,006,756,05-- -- ----6,756,7510 26-6
16-06-28 12,004,955,05-- -- ----4,954,951 29-6
16-06-28 14,00--4,24-- -- 2,455,20----0 --
16-06-28 16,003,503,60-0,10 -2,8% ----3,503,501 15:37
16-06-28 18,003,353,07-- -- ----3,353,351 2-7
16-06-28 20,002,852,60-- -- ----2,852,8515 2-7
16-06-28 22,00--2,26-- -- 0,953,10----0 --
16-06-28 24,00--1,93-- -- 0,702,85----0 --
16-06-28 25,001,851,81+0,04 +2,2% 0,602,701,851,851 15:55
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?