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 31-3-2026)
Totaal volume 160 (61 Calls, 99 Puts)
Totaal open interest bij opening 5.382 (4.214 Calls, 1.168 Puts)
Call / Put ratio 0,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--4,90-- -- --------0 --
17-04-26 4,50--4,40-- -- --------0 --
17-04-26 5,00--3,90-- -- --------0 --
17-04-26 5,60--3,30-- -- --------0 --
17-04-26 6,003,112,90-- -- ----3,113,111 25-3
17-04-26 6,40--2,50-- -- 2,502,85----0 --
17-04-26 6,80--2,10-- -- --------0 --
17-04-26 7,00--1,90-- -- 1,902,25----0 --
17-04-26 7,201,951,71-- -- 1,702,051,951,951 25-3
17-04-26 7,401,851,52-- -- ----1,851,702 25-3
17-04-26 7,60--1,34-- -- --------0 --
17-04-26 7,801,151,16-- -- 1,201,451,151,151 27-3
17-04-26 8,001,251,00-- -- ----1,251,255 25-3
17-04-26 8,20--0,84-- -- 0,851,10----0 --
17-04-26 8,400,330,69-- -- ----0,330,272 23-3
17-04-26548,600,650,56+0,12 +21,4% ----0,650,6550 25-3
17-04-26358,800,340,43+0,13 +30,2% ----0,340,282 24-3
17-04-26 9,000,300,33-- -- 0,330,470,300,307 27-3
17-04-26 9,200,400,25-- -- 0,230,380,400,402 26-3
17-04-26 9,400,250,18+0,07 +38,9% 0,04--0,250,259 15:17
17-04-26 9,600,150,14+0,01 +7,1% 0,100,230,150,152 13:47
17-04-26 9,800,210,10-- -- ----0,210,15112 25-3
17-04-26 10,000,100,08+0,02 +25,0% 0,04--0,100,1020 15:56
17-04-26 10,500,080,03-- -- ----0,080,048 25-3
17-04-26 11,000,100,01-- -- ----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--4,90-- -- --------0 --
15-05-26 4,50--4,40-- -- --------0 --
15-05-26 5,00--3,90-- -- --------0 --
15-05-26 5,60--3,31-- -- --------0 --
15-05-26 6,00--2,93-- -- --------0 --
15-05-26 6,40--2,58-- -- --------0 --
15-05-26 6,80--2,22-- -- --------0 --
15-05-26 7,20--1,88-- -- 1,852,20----0 --
15-05-26 7,40--1,72-- -- --------0 --
15-05-26 7,60--1,56-- -- --------0 --
15-05-26 7,80--1,42-- -- --------0 --
15-05-26 8,00--1,29-- -- --------0 --
15-05-26 8,20--1,16-- -- --------0 --
15-05-26 8,40--1,03-- -- --------0 --
15-05-26 8,600,700,91-- -- ----0,700,703 18-3
15-05-26 8,800,500,80-- -- ----0,500,5010 19-3
15-05-26 9,000,690,70-- -- ----0,690,695 27-3
15-05-26 9,200,600,61-- -- ----0,600,6010 27-3
15-05-26 9,400,650,53-- -- 0,480,700,650,606 25-3
15-05-26 9,600,500,46+0,04 +8,7% ----0,500,502 13:30
15-05-26 9,800,460,40+0,06 +15,0% 0,370,500,460,4610 15:55
15-05-26 10,000,370,34+0,03 +8,8% 0,310,450,370,362 15:24
15-05-26 11,000,130,16-- -- ----0,130,131 30-3
15-05-26 12,000,080,07-- -- ----0,080,081 25-3
15-05-26 13,00--0,03-- -- --------0 --
19-06-26 2,00--6,90-- -- --------0 --
19-06-26 2,50--6,40-- -- --------0 --
19-06-26 3,00--5,90-- -- 5,856,35----0 --
19-06-26 3,50--5,40-- -- --------0 --
19-06-26 4,00--4,90-- -- --------0 --
19-06-26 4,50--4,41-- -- --------0 --
19-06-26 5,006,103,92+2,18 +55,6% 3,854,356,106,102 2-7
19-06-26 5,60--3,37-- -- --------0 --
19-06-26 6,004,503,00+1,50 +50,0% ----4,504,505 10-11
19-06-26 6,50--2,57-- -- --------0 --
19-06-26 6,80--2,32-- -- --------0 --
19-06-26 7,004,202,15-- -- ----4,204,203 27-1
19-06-26 7,20--2,00-- -- --------0 --
19-06-26 7,40--1,85-- -- --------0 --
19-06-26 7,50--1,76-- -- 1,702,10----0 --
19-06-26 7,60--1,73-- -- 1,652,00----0 --
19-06-26 7,80--1,58-- -- --------0 --
19-06-26 8,001,501,42-- -- ----1,501,501 4-3
19-06-26 8,20--1,30-- -- 1,301,50----0 --
19-06-26 8,40--1,19-- -- --------0 --
19-06-26 8,50--1,12-- -- --------0 --
19-06-26 8,60--1,07-- -- --------0 --
19-06-26 8,80--1,00-- -- --------0 --
19-06-26 9,000,800,86-0,06 -7,0% 0,801,050,800,801 11:02
19-06-26 9,200,650,76-- -- ----0,650,653 23-3
19-06-26 9,40--0,68-- -- --------0 --
19-06-26 9,500,480,63-- -- ----0,480,487 24-3
19-06-26 9,60--0,60-- -- --------0 --
19-06-26 9,80--0,56-- -- 0,500,75----0 --
19-06-26 10,000,500,500,00 0,0% --0,600,550,5011 17:22
19-06-26 11,000,340,28-- -- ----0,340,2918 26-3
19-06-26 12,000,170,16-- -- --5,000,170,142 25-3
19-06-2630113,000,100,09-0,05 -55,6% 0,03--0,100,101 12:07
19-06-26 14,000,040,04-- -- ----0,040,041 30-3
19-06-2642715,000,070,02-- -- ----0,070,0223 20-3
19-06-2619416,000,100,01-- -- ----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% --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--6,40-- -- --------0 --
18-09-26 3,007,355,90+1,45 +24,6% ----7,357,351 7-10
18-09-26 3,50--5,40-- -- --------0 --
18-09-26 4,00--4,92-- -- 4,855,35----0 --
18-09-26 4,50--4,47-- -- --------0 --
18-09-26 5,00--4,03-- -- --------0 --
18-09-26 6,003,333,18-- -- ----3,333,331 25-3
18-09-26 6,50--2,79-- -- --------0 --
18-09-26 7,00--2,42-- -- --------0 --
18-09-26 7,501,752,05-- -- ----1,751,7510 18-3
18-09-26 8,00--1,80-- -- --------0 --
18-09-26 8,501,401,46-- -- ----1,401,401 17-3
18-09-26 9,001,401,22-- -- 1,201,451,401,405 26-3
18-09-26 9,501,151,05-- -- 0,951,201,151,103 25-3
18-09-26 10,000,820,83-- -- 0,801,000,820,824 27-3
18-09-26 11,000,460,60-- -- ----0,460,461 23-3
18-09-26 12,000,440,39-- -- 0,370,500,440,393 25-3
18-09-265213,000,140,27+0,04 +14,8% ----0,140,144 23-3
18-09-26 14,000,160,18-- -- ----0,160,162 17-3
18-09-26 15,00--0,13-- -- --------0 --
18-09-26 16,000,450,11-- -- 0,060,160,450,451 3-2
18-09-26 18,000,040,04-- -- ----0,040,048 23-3
18-09-26 20,000,210,02-- -- ----0,210,217 23-3
18-12-26 2,50--6,40-- -- --------0 --
18-12-26 3,00--5,90-- -- --------0 --
18-12-26 3,50--5,42-- -- --------0 --
18-12-26 4,006,804,97-- -- ----6,806,803 16-1
18-12-26 4,50--4,52-- -- 4,454,95----0 --
18-12-26 5,004,954,10-- -- ----5,254,954 12-2
18-12-26 6,003,453,33-- -- ----3,453,4515 2-3
18-12-26 6,50--2,91-- -- --------0 --
18-12-26 7,002,402,62-- -- 2,552,952,402,4060 9-3
18-12-26 7,50--2,27-- -- --------0 --
18-12-26 8,001,651,97-- -- 1,952,301,651,652 18-3
18-12-26 8,501,671,72-- -- 1,652,051,671,673 30-3
18-12-26 9,001,601,45+0,15 +10,3% ----1,601,603 15:00
18-12-26189,501,201,29+0,13 +10,1% ----1,201,201 24-3
18-12-26 10,001,251,11-- -- 1,101,351,251,251 25-3
18-12-26 11,000,700,83-- -- 0,801,050,700,706 20-3
18-12-26 12,000,750,62-- -- 0,550,800,750,751 26-3
18-12-26 13,000,500,49-- -- 0,440,600,500,501 25-3
18-12-26 14,000,320,35-- -- 0,310,450,320,2514 20-3
18-12-26 15,000,300,26-- -- ----0,300,305 25-3
18-12-2637316,000,230,19+0,03 +15,8% 0,140,280,230,2310 27-3
18-12-26 18,000,080,11-- -- --0,500,080,085 23-3
18-12-26 20,000,110,07-- -- --0,140,110,093 19-3
18-12-26 25,000,020,02-- -- ----0,020,0233 23-3
19-03-27 3,00--5,95-- -- --------0 --
19-03-27 3,50--5,50-- -- 5,405,90----0 --
19-03-27 4,00--5,06-- -- --------0 --
19-03-27 4,50--4,65-- -- 4,555,05----0 --
19-03-27 5,00--4,25-- -- --------0 --
19-03-27 6,00--3,51-- -- 3,403,90----0 --
19-03-27 6,50--3,14-- -- 3,053,55----0 --
19-03-27 7,00--2,85-- -- --------0 --
19-03-27 7,50--2,59-- -- --------0 --
19-03-27 8,00--2,30-- -- --------0 --
19-03-27 8,50--2,04-- -- --------0 --
19-03-27 9,00--1,78-- -- --------0 --
19-03-27 9,50--1,56-- -- --------0 --
19-03-27 10,00--1,36-- -- 1,351,60----0 --
19-03-27 11,00--1,09-- -- 1,051,30----0 --
19-03-27 12,000,800,85-- -- 0,801,050,800,801 30-3
19-03-27 14,000,600,54-- -- 0,460,700,600,603 25-3
19-03-27 16,00--0,33-- -- 0,290,43----0 --
18-06-27 4,005,355,06-- -- 4,855,655,355,3510 17-2
18-06-27 4,50--4,65-- -- --------0 --
18-06-27 5,005,204,26+0,94 +22,1% ----5,205,2010 20-10
18-06-27 6,004,103,58-- -- ----4,104,101 13-2
18-06-27 7,002,402,92-- -- ----2,402,401 19-3
18-06-27 8,001,902,34-- -- ----1,901,902 23-3
18-06-27 9,002,101,94-- -- ----2,102,102 20-2
18-06-27 10,001,321,49-- -- 1,401,901,321,2421 24-3
18-06-27 12,001,001,00-- -- ----1,001,001 25-3
18-06-27 14,000,750,67-- -- 0,50--0,750,751 30-3
18-06-27 15,000,900,58-- -- ----1,100,9010 11-2
18-06-27 16,000,460,48-- -- ----0,460,462 25-3
18-06-27 18,000,280,33-- -- ----0,280,2810 30-3
18-06-272120,000,270,230,00 0,0% ----0,270,271 18-2
18-06-27 25,000,360,10-- -- ----0,380,363 4-2
17-12-27 4,005,505,15-- -- ----5,505,502 18-2
17-12-27 4,50--4,79-- -- 4,405,55----0 --
17-12-27 5,006,054,46-- -- ----6,656,052 9-2
17-12-27 6,004,403,79-- -- ----4,404,405 16-2
17-12-27 7,003,203,25-- -- 3,303,953,203,20100 3-3
17-12-27 8,002,202,69-- -- ----2,202,202 23-3
17-12-27 9,002,252,27-- -- ----2,252,251 27-3
17-12-27 10,002,101,94-- -- ----2,102,101 26-3
17-12-27 12,001,301,39-- -- 1,101,801,301,304 27-3
17-12-27 14,001,150,97-- -- 0,801,251,151,152 25-3
17-12-27 16,000,800,72-- -- 0,551,000,800,803 26-3
17-12-27 18,001,050,55-- -- 0,360,801,051,051 9-2
17-12-273020,000,550,41+0,03 +7,3% 0,230,650,550,554 25-3
17-12-27 25,000,330,21-- -- 0,050,230,330,2958 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?