Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 15,9516,29-0,34 -2,1% 16,2615,72249.12917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 638 (176 Calls, 462 Puts)
Totaal open interest bij opening 3.263 (1.829 Calls, 1.434 Puts)
Call / Put ratio 0,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--14,29-- -- --------0 --
19-06-26 2,50--13,79-- -- --------0 --
19-06-26 3,00--13,29-- -- --------0 --
19-06-26 3,50--12,79-- -- --------0 --
19-06-26 4,00--12,29-- -- --------0 --
19-06-26 4,50--11,79-- -- --------0 --
19-06-26 5,006,1011,29-5,19 -46,0% ----6,106,102 2-7
19-06-26 5,60--10,69-- -- --------0 --
19-06-26 6,004,5010,29-5,79 -56,3% ----4,504,505 10-11
19-06-26 6,50--9,79-- -- --------0 --
19-06-26 6,80--9,49-- -- --------0 --
19-06-26 7,007,309,29-- -- ----7,307,303 21-5
19-06-26 7,20--9,09-- -- --------0 --
19-06-26 7,40--8,89-- -- --------0 --
19-06-26 7,50--8,79-- -- --------0 --
19-06-26 7,60--8,69-- -- --------0 --
19-06-26 7,80--8,49-- -- --------0 --
19-06-26 8,008,008,29-- -- ----8,008,005 1-6
19-06-26 8,20--8,09-- -- --------0 --
19-06-26 8,40--7,89-- -- --------0 --
19-06-26 8,50--7,79-- -- --------0 --
19-06-26 8,60--7,69-- -- --------0 --
19-06-26 8,80--7,49-- -- --------0 --
19-06-26 9,0010,257,29-- -- ----10,2510,2520 26-5
19-06-26 9,201,057,09-- -- ----1,051,054 7-4
19-06-26 9,40--6,89-- -- --------0 --
19-06-26 9,507,656,79-- -- ----7,657,651 28-5
19-06-2619,603,206,69-0,34 -5,1% ----3,203,202 8-5
19-06-26 9,805,346,49-- -- ----5,345,342 21-5
19-06-26 10,007,706,29-- -- ----7,707,702 27-5
19-06-26 10,505,355,79-- -- ----5,355,353 21-5
19-06-26 11,008,705,29-- -- ----8,708,701 26-5
19-06-26 11,506,504,79-- -- ----6,506,502 22-5
19-06-26 12,004,454,30-- -- ----4,454,452 2-6
19-06-26 12,505,953,82-- -- ----5,955,951 27-5
19-06-26 13,004,003,36-- -- ----4,004,001 28-5
19-06-26 13,503,552,91-- -- ----3,553,551 28-5
19-06-26 14,002,552,47-- -- ----2,552,551 3-6
19-06-26 14,40------ -- ---------- --
19-06-26 14,502,742,05-- -- ----2,742,741 28-5
19-06-26 14,60------ -- ---------- --
19-06-26 14,80------ -- ---------- --
19-06-26 15,001,501,67-0,17 -10,2% ----1,501,503 10:18
19-06-26 15,20------ -- ---------- --
19-06-26 15,40------ -- ---------- --
19-06-26 15,503,111,33-- -- ----3,113,113 27-5
19-06-26 15,60------ -- ---------- --
19-06-26 15,80------ -- ---------- --
19-06-26 16,001,201,04-- -- ----1,201,202 3-6
19-06-26 16,20------ -- ---------- --
19-06-26 16,40------ -- ---------- --
19-06-26 16,500,650,81-0,16 -19,8% ----0,650,651 11:07
19-06-26 16,60------ -- ---------- --
19-06-26 17,000,600,61-- -- --1,150,700,6028 3-6
19-06-265517,500,360,47-0,13 -27,7% ----0,370,367 12:53
19-06-26 18,000,250,34-0,09 -26,5% ----0,270,255 15:34
19-06-26 18,500,180,26-0,08 -30,8% ----0,210,182 13:14
19-06-26 19,000,150,19-0,04 -21,1% ----0,150,151 09:59
19-06-26 19,500,150,16-- -- ----0,200,1516 3-6
19-06-26 20,000,110,110,00 0,0% --0,900,110,111 09:12
19-06-26 20,500,090,08-- -- ----0,090,091 3-6
19-06-26 21,000,150,05-- -- ----0,220,152 28-5
19-06-265221,500,070,04+0,01 +25,0% ----0,070,071 29-5
19-06-26 22,000,050,02-- -- ----0,050,052 3-6
19-06-26 23,00--0,01-- -- --------0 --
19-06-26 24,000,070,02-- -- ----0,070,073 27-5
19-06-26 25,000,020,01+0,01 +100,0% ----0,020,021 3-6
19-06-261728,000,080,01-- -- ----0,080,063 26-5
19-06-2652430,000,040,01-- -- ----0,040,041 26-5
19-06-2619935,000,050,01-- -- ----0,050,052 5-1
19-06-2616840,000,010,010,00 0,0% ----0,010,01100 1-6
19-06-268450,000,020,01+0,01 +100,0% ----0,020,021 7-7
17-07-26 5,00--11,29-- -- --------0 --
17-07-26 6,00--10,29-- -- --------0 --
17-07-26 7,00--9,29-- -- --------0 --
17-07-26 7,60--8,69-- -- --------0 --
17-07-26 8,00--8,29-- -- --------0 --
17-07-26 8,40--7,89-- -- --------0 --
17-07-26 8,80--7,49-- -- --------0 --
17-07-26 9,00--7,29-- -- --------0 --
17-07-26259,208,527,09-0,34 -4,8% ----8,528,5240 25-5
17-07-26 9,40--6,89-- -- --------0 --
17-07-26 9,60--6,69-- -- --------0 --
17-07-26 9,802,506,49-- -- ----2,502,501 11-5
17-07-26 10,007,776,29-- -- ----7,777,7740 25-5
17-07-26 10,50--5,81-- -- --------0 --
17-07-26711,002,605,33-0,32 -6,0% ----2,602,606 13-5
17-07-26 11,506,354,87-- -- ----6,356,351 27-5
17-07-26 12,005,104,41-- -- ----5,105,101 29-5
17-07-26 12,503,103,97-- -- ----3,102,856 21-5
17-07-26 13,003,003,54-- -- ----3,102,706 21-5
17-07-26 13,503,903,13-- -- ----3,903,805 22-5
17-07-26 14,002,352,75-0,40 -14,5% ----2,352,353 14:44
17-07-26 14,503,702,37-- -- ----3,703,701 25-5
17-07-26 15,004,502,05-- -- ----4,504,502 26-5
17-07-26 15,502,401,75-- -- ----2,401,756 22-5
17-07-265016,001,231,48-0,22 -14,9% ----1,231,2317 12:56
17-07-26 16,501,301,23-- -- --------34 3-6
17-07-26 17,000,801,04-0,24 -23,1% --1,500,800,8020 15:49
17-07-26 17,500,900,86-- -- ----0,900,9030 2-6
17-07-26 18,000,640,71-0,07 -9,9% --2,450,640,642 10:19
17-07-26 18,500,700,59-- -- ----0,700,70125 3-6
17-07-26 19,001,350,48-- -- ----1,351,054 25-5
17-07-26 19,500,400,400,00 0,0% ----0,500,402 15:32
17-07-262020,000,310,33-0,06 -18,2% ----0,310,311 09:12
17-07-26 20,50--0,26-- -- --------0 --
17-07-26 21,000,850,21-- -- ----0,850,8510 27-5
17-07-26 21,50--0,17-- -- --------0 --
17-07-26 22,000,290,14-- -- ----0,290,2910 29-5
17-07-26 23,00--0,08-- -- --------2 26-5
17-07-26 24,00--0,05-- -- --------0 --
21-08-26 6,00--10,29-- -- --------0 --
21-08-26 7,00--9,29-- -- --------0 --
21-08-26 8,00--8,29-- -- --------0 --
21-08-26 8,40--7,90-- -- --------0 --
21-08-26 8,80--7,51-- -- --------0 --
21-08-26 9,20--7,13-- -- --------0 --
21-08-26 9,60--6,75-- -- --------0 --
21-08-26 9,80--6,57-- -- --------0 --
21-08-26 10,00--6,38-- -- --------0 --
21-08-26 10,50--5,93-- -- --------0 --
21-08-26 11,00--5,49-- -- --------0 --
21-08-26 11,50--5,06-- -- --------0 --
21-08-26 12,00--4,65-- -- --------0 --
21-08-26 12,50--4,24-- -- --------0 --
21-08-26 13,00--3,84-- -- --------0 --
21-08-26 13,504,703,49-- -- ----4,704,701 27-5
21-08-26 14,003,103,14-- -- ----3,103,101 1-6
21-08-26 14,50--2,81-- -- --------0 --
21-08-26 15,003,102,51-- -- ----3,103,101 28-5
21-08-26 15,502,642,24-- -- ----2,702,647 28-5
21-08-26 16,001,801,97-0,17 -8,6% ----1,851,8030 09:53
21-08-26 16,50--1,78-- -- --------0 --
21-08-26 17,002,601,58-- -- ----2,602,601 27-5
21-08-26 17,50--1,39-- -- --------0 --
21-08-26 18,001,191,24-0,05 -4,0% ----1,191,191 09:42
21-08-26 18,501,001,09-0,09 -8,3% ----1,001,002 09:02
21-08-26 19,001,300,96-- -- ----1,301,302 29-5
21-08-26 19,50--0,84-- -- --------0 --
21-08-26 20,000,800,77-- -- ----0,800,804 1-6
21-08-26 20,50--0,67-- -- --------0 --
21-08-26 21,000,600,59-- -- ----0,600,6010 1-6
21-08-26 21,50--0,52-- -- --------0 --
21-08-26 22,000,800,47-- -- ----0,800,801 27-5
21-08-26 23,00--0,37-- -- --------1 28-5
21-08-26 24,00--0,29-- -- --------0 --
21-08-26 25,000,500,23-- -- ----0,500,501 27-5
21-08-26 26,000,500,19-- -- --------2 1-6
18-09-26 2,50--13,79-- -- --------0 --
18-09-26 3,0011,5513,29-- -- ----11,5511,551 13-5
18-09-26 3,50--12,79-- -- --------0 --
18-09-26 4,00--12,29-- -- --------0 --
18-09-26 4,50--11,79-- -- --------0 --
18-09-26 5,00--11,29-- -- --------0 --
18-09-26 6,007,4510,29-- -- ----7,457,451 14-5
18-09-26 6,50--9,79-- -- --------0 --
18-09-26 7,00--9,29-- -- --------0 --
18-09-26 7,509,508,79-- -- ----9,509,505 22-5
18-09-26 8,004,928,31-- -- ----4,924,921 6-5
18-09-26 8,503,507,82-- -- ----3,503,502 24-4
18-09-26 9,003,057,35-- -- ----3,053,051 24-4
18-09-26 9,508,306,88-- -- ----8,308,301 27-5
18-09-26 10,004,956,43-- -- ----5,203,4512 13-5
18-09-26 11,006,405,55-- -- ----6,406,401 22-5
18-09-26 12,004,904,73-- -- ----4,904,901 2-6
18-09-26 13,004,153,96-- -- ----4,154,151 2-6
18-09-26 14,003,653,26-- -- ----3,653,651 28-5
18-09-264715,003,052,66-0,25 -9,4% ----3,053,0013 28-5
18-09-26 16,002,202,13+0,07 +3,3% ----2,202,203 15:00
18-09-26 17,001,551,71-0,16 -9,4% ----1,551,558 10:26
18-09-26 18,001,401,34-- -- ----1,401,405 2-6
18-09-26 19,001,151,09-- -- --1,001,251,1526 29-5
18-09-26 20,000,750,86-0,11 -12,8% ----0,750,751 09:23
18-09-26 21,000,650,69-- -- ----0,650,6510 1-6
18-09-26 22,001,250,57-- -- ----1,251,251 27-5
18-09-26 23,000,800,47-- -- ----0,800,8010 27-5
18-09-26 24,000,900,38-- -- ----0,900,705 26-5
18-09-26 26,000,500,26-- -- ----0,600,508 27-5
18-09-26 28,000,400,17-- -- --------1 27-5
18-12-26 2,50--13,79-- -- --------0 --
18-12-26 3,00--13,29-- -- --------0 --
18-12-26 3,50--12,79-- -- --------0 --
18-12-26 4,009,1012,29-- -- ----9,109,103 14-5
18-12-26 4,50--11,79-- -- --------0 --
18-12-26 5,007,6011,29-- -- ----7,607,603 4-5
18-12-26 6,006,7010,29-- -- ----6,706,702 7-5
18-12-26 6,50--9,80-- -- --------0 --
18-12-26 7,0011,609,32-- -- ----11,6011,6060 25-5
18-12-26 7,50--8,84-- -- --------0 --
18-12-26 8,0010,508,38-- -- ----10,5010,501 27-5
18-12-26 8,505,207,93-- -- ----5,205,20100 13-5
18-12-26 9,007,957,49-- -- ----7,957,95100 22-5
18-12-26 9,505,957,05-- -- ----5,955,951 21-5
18-12-26 10,006,656,64-- -- ----6,656,651 1-6
18-12-26 11,005,505,81-- -- --9,955,505,0524 21-5
18-12-26 12,005,855,06-- -- ----6,455,856 27-5
18-12-26 13,005,104,38-- -- ----5,105,101 29-5
18-12-26 14,004,103,76-- -- ----4,104,1010 29-5
18-12-26 15,003,203,19-- -- --5,003,203,202 2-6
18-12-26 16,002,502,68-0,18 -6,7% ----2,502,5010 11:21
18-12-26 17,002,102,25-0,15 -6,7% ----2,102,101 12:45
18-12-26 18,001,801,89-0,09 -4,8% ----1,801,801 11:24
18-12-26 19,001,851,59-- -- ----1,851,853 2-6
18-12-26 20,001,201,34-0,14 -10,4% --2,851,201,2012 17:29
18-12-26 21,001,001,14-0,14 -12,3% ----1,001,007 16:34
18-12-26 22,001,650,99-- -- ----1,651,654 27-5
18-12-26 23,00--0,84-- -- --------0 --
18-12-2612024,000,750,71-0,03 -4,2% ----0,750,751 2-6
18-12-2629725,000,650,60-0,01 -1,7% ----0,650,651 29-5
18-12-26 26,000,800,51-- -- ----0,800,809 25-5
18-12-26 28,000,500,36-- -- ----0,500,5020 29-5
19-03-27 3,00--13,29-- -- --------0 --
19-03-27 3,50--12,79-- -- --------0 --
19-03-27 4,00--12,29-- -- --------0 --
19-03-27 4,50--11,79-- -- --------0 --
19-03-27 5,0011,0511,29-0,34 -3,0% ----11,0511,051 17:18
19-03-27 6,00--10,30-- -- --------0 --
19-03-27 6,50--9,81-- -- --------0 --
19-03-27 7,00--9,34-- -- --------0 --
19-03-27 7,50--8,89-- -- --------0 --
19-03-27 8,00--8,44-- -- --------0 --
19-03-27 8,50--8,02-- -- --------0 --
19-03-27 9,00--7,59-- -- --------0 --
19-03-27 9,50--7,19-- -- --------0 --
19-03-27 10,005,556,79-- -- ----5,555,55300 21-5
19-03-27 11,006,756,01-- -- ----6,756,751 22-5
19-03-27 12,007,205,31-- -- ----7,207,201 27-5
19-03-27 13,004,404,66-- -- ----4,404,402 21-5
19-03-27 14,005,604,07-- -- ----5,605,602 27-5
19-03-27 15,002,853,55-- -- ----2,852,853 21-5
19-03-27 16,003,253,07-- -- ----3,253,253 1-6
19-03-27 17,002,602,66-- -- --6,002,602,601 3-6
19-03-27 18,004,102,34-- -- ----4,103,8015 26-5
19-03-27 19,00--2,04-- -- --------0 --
19-03-27 20,001,801,79+0,01 +0,6% ----1,801,809 16:17
19-03-27 21,002,301,54-- -- ----2,302,3020 27-5
19-03-27 22,001,001,39-- -- ----1,001,002 21-5
19-03-27 23,00--1,19-- -- --------0 --
19-03-272224,001,301,07-0,08 -7,5% ----1,301,3020 25-5
19-03-27 26,00--0,84-- -- --------0 --
19-03-27 28,001,350,67-- -- --1,351,351,352 26-5
18-06-27 4,0015,1512,29-- -- ----15,1515,1510 26-5
18-06-27 4,50--11,79-- -- --------0 --
18-06-27 5,005,2011,29-6,09 -53,9% ----5,205,2010 20-10
18-06-27 6,0011,8010,32-- -- ----11,8011,802 22-5
18-06-27 7,006,859,40-- -- ----6,856,852 18-5
18-06-27 8,009,208,54-- -- ----9,309,203 22-5
18-06-27 9,007,507,73-- -- ----7,507,505 1-6
18-06-27 10,006,606,97-0,37 -5,3% ----6,606,601 11:24
18-06-27 11,003,006,24-- -- ----3,003,001 7-5
18-06-27 12,005,605,57-- -- ----5,605,601 2-6
18-06-27 13,002,754,93-- -- ----2,752,751 14-5
18-06-27 14,006,954,39-- -- ----6,956,506 26-5
18-06-27 15,004,103,90-- -- ----4,104,105 28-5
18-06-27 16,003,303,45-0,15 -4,3% ----3,303,3020 13:58
18-06-27 17,003,353,06-- -- ----3,353,352 22-5
18-06-27 18,003,302,71-- -- 0,50--3,303,3010 27-5
18-06-27919,002,302,44-0,21 -8,6% ----2,302,301 3-6
18-06-27 20,002,302,14-- -- --4,002,302,3020 3-6
18-06-27 22,002,251,71-- -- ----2,252,251 27-5
18-06-27 24,001,451,42-- -- ----1,451,451 3-6
18-06-27 25,001,401,27-- -- ----1,401,3015 29-5
18-06-27 26,001,401,14-- -- --------4 1-6
18-06-27 28,00--0,94-- -- --------0 --
18-06-27 30,000,700,79-0,09 -11,4% --1,450,700,701 16:05
17-12-27 4,005,4512,29-- -- ----5,455,455 1-4
17-12-27 4,50--11,79-- -- --------0 --
17-12-27 5,006,0511,29-- -- ----6,656,052 9-2
17-12-27 6,0013,7010,36-- -- ----13,7013,701 26-5
17-12-27 7,008,009,48-- -- ----8,007,0020 13-5
17-12-27 8,0011,908,69-- -- ----11,9011,8522 26-5
17-12-27 9,009,757,92-- -- ----9,759,751 27-5
17-12-27 10,007,607,16-- -- ----7,607,601 28-5
17-12-27 11,007,506,53-- -- ----8,257,5025 27-5
17-12-27 12,008,605,94-- -- ----8,608,5016 26-5
17-12-2713213,006,105,41-0,31 -5,7% ----6,106,104 28-5
17-12-27 14,004,904,91-- -- ----4,904,901 3-6
17-12-27 16,004,604,03-- -- ----4,754,603 28-5
17-12-27 17,003,903,68-- -- ----3,903,902 3-6
17-12-27 18,003,403,38-- -- --5,753,403,401 1-6
17-12-27 19,003,303,14-- -- ----3,503,3080 29-5
17-12-27 20,002,752,86-0,11 -3,8% ----2,752,752 16:52
17-12-27 22,002,252,41-0,16 -6,6% ----2,252,251 12:13
17-12-27 24,002,652,04-- -- ----2,652,652 27-5
17-12-27 25,002,001,89-- -- ----2,002,0010 28-5
17-12-27 26,00--1,77-- -- --------0 --
17-12-27 28,00--1,52-- -- --------0 --
17-12-27 30,001,251,32-- -- --1,951,251,256 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?