Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 9,679,42+0,25 +2,7% 9,809,49130.27717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 390 (315 Calls, 75 Puts)
Totaal open interest bij opening 5.851 (4.985 Calls, 866 Puts)
Call / Put ratio 4,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--5,42-- -- --------0 --
17-04-26 4,50--4,92-- -- --------0 --
17-04-26 5,00--4,42-- -- --------0 --
17-04-26 5,60--3,82-- -- --------0 --
17-04-26 6,003,113,42-- -- ----3,113,111 25-3
17-04-26 6,40--3,02-- -- --------0 --
17-04-26 6,80--2,62-- -- --------0 --
17-04-26 7,00--2,42-- -- --------0 --
17-04-26 7,201,952,22-- -- ----1,951,951 25-3
17-04-26 7,401,852,02-- -- ----1,851,702 25-3
17-04-26 7,60--1,82-- -- --------0 --
17-04-26 7,801,501,62-- -- ----1,501,501 1-4
17-04-26 8,001,301,42-- -- ----1,301,301 2-4
17-04-26 8,20--1,22-- -- --------0 --
17-04-26 8,400,331,02-- -- ----0,330,272 23-3
17-04-26 8,600,850,83-- -- ----0,850,851 13-4
17-04-26 8,70--0,74-- -- --------0 --
17-04-26 8,800,700,65-- -- ----0,700,7011 1-4
17-04-26 8,90--0,56-- -- --------0 --
17-04-26 9,000,600,49+0,11 +22,4% ----0,600,604 10:33
17-04-26 9,10--0,41-- -- 0,470,70----0 --
17-04-26 9,200,600,36-- -- ----0,600,6030 10-4
17-04-26 9,30--0,28-- -- 0,310,55----0 --
17-04-26 9,400,360,22+0,14 +63,6% ----0,360,361 11:08
17-04-26 9,50--0,17-- -- --------0 --
17-04-26 9,600,250,13-- -- 0,110,200,250,2525 10-4
17-04-26 9,70--0,10-- -- --------0 --
17-04-26 9,800,180,08+0,10 +125,0% ----0,180,1836 12:11
17-04-26 9,900,100,07+0,03 +42,9% ----0,100,106 12:22
17-04-2615410,000,040,06+0,01 +16,7% 0,02--0,040,041 13-4
17-04-26 10,20--0,03-- -- --------0 --
17-04-26 10,500,010,010,00 0,0% ----0,010,012 16:22
17-04-265711,000,100,01-- -- ----0,100,101 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--5,42-- -- --------0 --
15-05-26 4,50--4,92-- -- --------0 --
15-05-26 5,00--4,42-- -- --------0 --
15-05-26 5,60--3,82-- -- --------0 --
15-05-26 6,00--3,42-- -- --------0 --
15-05-26 6,40--3,04-- -- --------0 --
15-05-26 6,80--2,66-- -- --------0 --
15-05-26 7,20--2,30-- -- --------0 --
15-05-26 7,40--2,13-- -- --------0 --
15-05-26 7,60--1,95-- -- --------0 --
15-05-26 7,80--1,78-- -- 1,752,15----0 --
15-05-26 8,00--1,62-- -- 1,601,95----0 --
15-05-26 8,20--1,45-- -- --------0 --
15-05-26 8,40--1,31-- -- --------0 --
15-05-26 8,601,111,17-- -- ----1,111,111 13-4
15-05-26 8,801,001,04-- -- 1,051,251,001,001 1-4
15-05-26 9,001,000,91-- -- ----1,001,0070 10-4
15-05-26 9,200,750,81-- -- 0,751,000,750,753 7-4
15-05-26529,400,800,70+0,14 +20,0% ----0,800,801 11:33
15-05-26 9,600,700,60+0,10 +16,7% 0,550,800,750,654 15:00
15-05-26 9,800,600,52+0,08 +15,4% 0,470,700,600,55140 13:57
15-05-26 10,000,490,43+0,06 +14,0% 0,420,600,500,4555 16:22
15-05-26 10,500,300,29+0,01 +3,4% 0,250,350,300,294 11:13
15-05-263911,000,230,19+0,03 +15,8% 0,130,270,230,231 13:52
15-05-26 12,000,090,07-- -- --0,140,090,091 9-4
15-05-26 13,00--0,03-- -- --------0 --
15-05-26 14,00------ -- --------0 --
19-06-26 2,00--7,42-- -- --------0 --
19-06-26 2,50--6,92-- -- --------0 --
19-06-26 3,00--6,42-- -- --------0 --
19-06-26 3,50--5,92-- -- --------0 --
19-06-26 4,00--5,42-- -- --------0 --
19-06-26 4,50--4,92-- -- --------0 --
19-06-26 5,006,104,42+1,68 +38,0% ----6,106,102 2-7
19-06-26 5,60--3,84-- -- --------0 --
19-06-26 6,004,503,45+1,05 +30,4% 3,403,904,504,505 10-11
19-06-26 6,50--3,01-- -- --------0 --
19-06-26 6,80--2,73-- -- --------0 --
19-06-26 7,004,202,55-- -- ----4,204,203 27-1
19-06-26 7,20--2,38-- -- 2,352,75----0 --
19-06-26 7,40--2,21-- -- --------0 --
19-06-26 7,50--2,13-- -- --------0 --
19-06-26 7,60--2,05-- -- --------0 --
19-06-26 7,80--1,89-- -- --------0 --
19-06-261558,001,851,74+0,19 +10,9% 1,702,051,851,851 8-4
19-06-26 8,20--1,60-- -- --------0 --
19-06-26 8,40--1,47-- -- --------0 --
19-06-26 8,50--1,39-- -- --------0 --
19-06-26 8,60--1,33-- -- --------0 --
19-06-26 8,80--1,18-- -- --------0 --
19-06-26 9,001,251,08+0,17 +15,7% 1,051,301,251,251 12:31
19-06-26 9,201,050,95-- -- ----1,051,054 7-4
19-06-26 9,40--0,85-- -- --------0 --
19-06-26 9,500,950,80-- -- ----0,950,958 7-4
19-06-26 9,600,800,75+0,05 +6,7% ----0,800,802 15:52
19-06-26 9,800,800,66-- -- ----0,800,802 8-4
19-06-26 10,000,650,58+0,07 +12,1% ----0,650,6513 16:53
19-06-26 10,500,500,42-- -- ----0,500,501 10-4
19-06-26 11,000,370,31+0,06 +19,4% 0,280,400,370,3720 13:59
19-06-26 12,000,150,17-- -- --5,000,150,155 8-4
19-06-2630013,000,100,09-- -- 0,03--0,100,101 31-3
19-06-26 14,000,040,04-- -- ----0,040,041 30-3
19-06-2642715,000,070,020,00 0,0% ----0,070,0223 20-3
19-06-26 16,000,100,01-- -- ----0,100,103 13-2
19-06-2626118,000,010,03-- -- ----0,010,015 12-2
19-06-2673120,000,010,02-- -- --1,750,010,017 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--6,92-- -- --------0 --
18-09-26 3,007,356,42+0,93 +14,5% ----7,357,351 7-10
18-09-26 3,50--5,92-- -- --------0 --
18-09-26 4,00--5,42-- -- --------0 --
18-09-26 4,50--4,93-- -- --------0 --
18-09-26 5,00--4,48-- -- --------0 --
18-09-26 6,003,333,59-- -- 3,504,003,333,331 25-3
18-09-26 6,50--3,17-- -- --------0 --
18-09-26 7,00--2,77-- -- --------0 --
18-09-26 7,501,752,41-- -- ----1,751,7510 18-3
18-09-26 8,00--2,05-- -- --------0 --
18-09-26 8,501,401,73-- -- 1,652,001,401,401 17-3
18-09-26 9,001,401,43-- -- ----1,401,405 26-3
18-09-26 9,501,251,18-- -- ----1,251,252 7-4
18-09-26 10,001,000,97-- -- ----1,001,004 8-4
18-09-26 11,000,750,65-- -- 0,600,850,750,754 8-4
18-09-26 12,000,500,46+0,04 +8,7% 0,410,500,500,5012 13:52
18-09-26 13,000,140,29-- -- 0,240,380,140,144 23-3
18-09-26 14,000,160,19-- -- 0,130,270,160,162 17-3
18-09-26 15,00--0,12-- -- 0,060,20----0 --
18-09-268616,000,450,110,00 0,0% ----0,450,451 3-2
18-09-26 18,000,040,05-- -- ----0,040,048 23-3
18-09-26 20,000,210,03-- -- ----0,210,217 23-3
18-12-26 2,50--6,92-- -- --------0 --
18-12-26 3,00--6,42-- -- --------0 --
18-12-26 3,50--5,92-- -- --------0 --
18-12-26 4,006,805,45-- -- 5,405,906,806,803 16-1
18-12-26 4,50--5,00-- -- --------0 --
18-12-26 5,004,954,55-- -- 4,454,955,254,954 12-2
18-12-26 6,003,453,72-- -- ----3,453,4515 2-3
18-12-26 6,50--3,33-- -- --------0 --
18-12-26 7,002,402,96-- -- ----2,402,4060 9-3
18-12-26 7,50--2,61-- -- --------0 --
18-12-26 8,002,252,26-- -- ----2,252,253 1-4
18-12-26 8,502,051,97-- -- ----2,052,057 9-4
18-12-26 9,001,601,70-- -- ----1,601,603 31-3
18-12-26 9,501,201,45-- -- ----1,201,201 24-3
18-12-26 10,001,401,25+0,15 +12,0% --1,551,401,401 12:48
18-12-2613611,000,900,93-- -- 0,901,150,900,905 13-4
18-12-2659912,000,700,68-- -- 0,600,850,700,707 8-4
18-12-26 13,000,550,53+0,02 +3,8% 0,470,600,550,5511 13:14
18-12-26 14,000,430,38-- -- 0,330,470,430,433 7-4
18-12-26 15,000,300,28-- -- ----0,300,305 25-3
18-12-26 16,000,230,21-- -- 0,140,280,230,2310 27-3
18-12-26 18,000,080,11-- -- --0,500,080,085 23-3
18-12-26 20,000,110,06-- -- --1,250,110,093 19-3
18-12-26 25,000,020,01-- -- ----0,020,0233 23-3
19-03-27 3,00--6,42-- -- --------0 --
19-03-27 3,50--5,96-- -- --------0 --
19-03-27 4,00--5,50-- -- --------0 --
19-03-27 4,50--5,06-- -- --------0 --
19-03-27 5,00--4,64-- -- 4,555,05----0 --
19-03-27 6,00--3,86-- -- 3,754,25----0 --
19-03-27 6,50--3,46-- -- --------0 --
19-03-27 7,00--3,09-- -- --------0 --
19-03-27 7,50--2,77-- -- --------0 --
19-03-27 8,00--2,48-- -- --------0 --
19-03-27 8,50--2,18-- -- --------0 --
19-03-27 9,00--1,94-- -- --------0 --
19-03-27 9,50--1,68-- -- --------0 --
19-03-27 10,00--1,50-- -- 1,451,70----0 --
19-03-27 11,001,201,15-- -- 1,151,401,201,208 7-4
19-03-27 12,000,800,90-- -- 0,851,100,800,801 30-3
19-03-27 14,000,600,56-- -- 0,500,700,600,603 25-3
19-03-27 16,00--0,35-- -- 0,300,44----0 --
19-03-27 18,00--0,20-- -- --------0 --
18-06-27 4,005,355,54-- -- 5,156,255,355,3510 17-2
18-06-27 4,50--5,13-- -- --------0 --
18-06-2715,005,204,72+0,22 +4,7% 4,505,255,205,2010 20-10
18-06-27 6,004,103,96-- -- 3,704,504,104,101 13-2
18-06-27 7,002,403,27-- -- 3,053,802,402,401 19-3
18-06-27 8,002,802,67-- -- ----2,802,802 8-4
18-06-27 9,002,102,16-- -- ----2,102,102 20-2
18-06-27 10,001,801,73-- -- 1,552,051,801,801 1-4
18-06-27 12,001,051,09-- -- ----1,151,0587 13-4
18-06-2727014,000,750,75-- -- 0,650,950,750,751 8-4
18-06-27 15,000,650,62+0,03 +4,8% ----0,650,651 13:59
18-06-27 16,000,460,49-- -- 0,380,650,460,462 25-3
18-06-27 18,000,280,32-- -- 0,220,490,280,2810 30-3
18-06-27 20,000,220,22-- -- ----0,220,221 13-4
18-06-27 25,000,360,10-- -- ----0,380,363 4-2
17-12-27 4,005,455,68-- -- 5,006,505,455,455 1-4
17-12-27 4,50--5,31-- -- --------0 --
17-12-27 5,006,054,96-- -- ----6,656,052 9-2
17-12-27 6,004,304,25-- -- ----4,304,305 10-4
17-12-27 7,003,203,64-- -- ----3,203,20100 3-3
17-12-27 8,002,203,07-- -- 2,553,702,202,202 23-3
17-12-27 9,002,652,59-- -- ----2,652,651 7-4
17-12-27 10,002,102,19-- -- ----2,102,101 26-3
17-12-27 12,001,301,55-- -- 1,251,951,301,304 27-3
17-12-27 14,001,101,10-- -- --1,251,101,1010 8-4
17-12-27 16,000,800,80-- -- --1,000,800,803 26-3
17-12-27 18,001,050,59-- -- --1,001,051,051 9-2
17-12-27 20,000,310,44-- -- ----0,310,312 1-4
17-12-27 25,000,330,21-- -- --0,290,330,2958 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?