Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 11,1510,80+0,35 +3,2% 11,1810,86157.61711:43

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 2.365 (1.752 Calls, 613 Puts)
Totaal open interest bij opening 6.500 (5.081 Calls, 1.419 Puts)
Call / Put ratio 2,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--6,21-- -- 6,306,85----0 --
17-04-26 4,50--5,71-- -- 5,806,35----0 --
17-04-26 5,00--5,21-- -- 5,305,85----0 --
17-04-26 5,60--4,61+0,34 +7,4% 4,705,25----0 --
17-04-2616,003,114,21-- -- 4,304,853,113,111 25-3
17-04-26 6,40--3,81-- -- 3,904,45----0 --
17-04-26 6,80--3,41-- -- 3,504,00----0 --
17-04-26 7,00--3,21-- -- 3,303,75----0 --
17-04-2617,201,953,01-- -- 3,153,601,951,951 25-3
17-04-2617,401,852,81-- -- 2,953,351,851,702 25-3
17-04-26 7,60--2,61-- -- 2,753,15----0 --
17-04-2617,801,502,41-- -- 2,602,951,501,501 1-4
17-04-2668,002,272,21-- -- 2,402,752,272,272 16-4
17-04-26 8,20--2,01-- -- 2,202,50----0 --
17-04-2628,400,331,81-- -- 2,002,250,330,272 23-3
17-04-26538,600,851,61-- -- 1,852,100,850,851 13-4
17-04-26 8,70--1,51-- -- 1,752,00----0 --
17-04-26358,800,701,42-- -- 1,651,900,700,7011 1-4
17-04-26 8,90--1,32-- -- 1,551,80----0 --
17-04-26829,001,251,22+0,03 +2,5% 1,451,701,251,252 17-4
17-04-26 9,10--1,12-- -- 1,351,60----0 --
17-04-26839,201,101,02+0,33 +32,4% 1,251,501,101,105 17-4
17-04-26 9,30--0,93-- -- 1,151,40----0 --
17-04-26579,401,250,83+0,42 +50,6% 1,051,301,251,255 17-4
17-04-26 9,50--0,73-- -- 0,951,20----0 --
17-04-261089,600,950,63+0,32 +50,8% 0,851,101,050,6021 17-4
17-04-26 9,70--0,53-- -- 0,751,00----0 --
17-04-26849,800,490,44+0,31 +70,5% 0,650,900,490,452 17-4
17-04-2669,900,100,35-- -- 0,550,800,100,106 14-4
17-04-2615810,000,560,26+0,30 +115,4% 0,470,700,650,3062 17-4
17-04-26210,200,170,12+0,23 +191,7% 0,270,470,170,172 16-4
17-04-26210,400,070,05+0,02 +40,0% 0,070,280,070,072 17-4
17-04-261610,500,150,03+0,12 +400,0% --0,190,150,026 17-4
17-04-26 10,60------ -- --------0 --
17-04-26 10,80------ -- --------0 --
17-04-265711,000,100,01-- -- ----0,100,101 19-2
17-04-2610211,500,010,010,00 0,0% ----0,010,011 16-4
17-04-263412,000,010,02-0,01 -50,0% ----0,010,011 16-4
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--6,55-- -- --------0 --
15-05-26 4,50--6,05-- -- --------0 --
15-05-26 5,00--5,55-- -- 5,706,00----0 --
15-05-26 5,60--4,95-- -- 5,105,45----0 --
15-05-26 6,00--4,55-- -- --------0 --
15-05-26 6,40--4,15-- -- --------0 --
15-05-26 6,80--3,75-- -- 3,904,25----0 --
15-05-26 7,20--3,36-- -- --------0 --
15-05-26 7,40--3,17-- -- --------0 --
15-05-26 7,60--2,98-- -- 3,103,45----0 --
15-05-26 7,80--2,80-- -- --------0 --
15-05-26 8,00--2,61-- -- --------0 --
15-05-26 8,20--2,44-- -- 2,552,85----0 --
15-05-26 8,40--2,26-- -- --------0 --
15-05-26 8,601,112,10-- -- 2,202,501,111,111 13-4
15-05-26 8,802,201,92+0,28 +14,6% ----2,202,2010 20-4
15-05-26979,002,091,75+0,19 +10,9% 1,852,102,092,092 20-4
15-05-26 9,200,751,59-- -- ----0,750,753 7-4
15-05-26 9,401,901,41+0,49 +34,8% 1,551,801,901,825 20-4
15-05-26 9,601,661,25+0,41 +32,8% ----1,661,662 20-4
15-05-26 9,801,401,11+0,29 +26,1% 1,251,451,401,401 13:57
15-05-26 10,001,200,97+0,23 +23,7% ----1,201,203 16:00
15-05-26 10,500,900,70+0,20 +28,6% ----1,000,551.209 20-4
15-05-26 11,000,700,49+0,21 +42,9% 0,550,700,750,40113 16:43
15-05-26 11,500,420,32+0,10 +31,3% ----0,470,3747 15:35
15-05-26 12,000,250,20+0,05 +25,0% --0,350,300,1416 16:05
15-05-26 12,50------ -- 0,090,21----0 --
15-05-26 13,000,090,08+0,01 +12,5% 0,090,150,130,099 15:20
15-05-26 14,00--0,03-- -- --------0 --
15-05-26 15,00------ -- --------0 --
19-06-26 2,00--8,55-- -- 8,709,05----0 --
19-06-26 2,50--8,05-- -- --------0 --
19-06-26 3,00--7,55-- -- --------0 --
19-06-26 3,50--7,05-- -- 7,207,55----0 --
19-06-26 4,00--6,55-- -- --------0 --
19-06-26 4,50--6,05-- -- 6,206,55----0 --
19-06-26 5,006,105,55+0,55 +9,9% 5,706,056,106,102 2-7
19-06-26 5,60--4,95-- -- --------0 --
19-06-26 6,004,504,55-0,05 -1,1% ----4,504,505 10-11
19-06-26 6,50--4,06-- -- 4,204,55----0 --
19-06-26 6,80--3,78-- -- 3,904,25----0 --
19-06-26 7,004,203,59-- -- 3,704,054,204,203 27-1
19-06-26 7,20--3,40-- -- --------0 --
19-06-26 7,40--3,23-- -- --------0 --
19-06-26 7,50--3,14-- -- --------0 --
19-06-26 7,60--3,05-- -- --------0 --
19-06-26 7,80--2,87-- -- 2,953,25----0 --
19-06-26 8,002,502,69-- -- ----2,502,504 16-4
19-06-26 8,20--2,52-- -- --------0 --
19-06-26 8,40--2,35-- -- --------0 --
19-06-26 8,50--2,26-- -- 2,352,65----0 --
19-06-26 8,60--2,19-- -- --------0 --
19-06-26 8,80--2,02-- -- 2,102,40----0 --
19-06-26 9,002,151,88+0,27 +14,4% ----2,152,151 20-4
19-06-26 9,201,051,72-- -- ----1,051,054 7-4
19-06-26 9,40--1,57-- -- 1,651,90----0 --
19-06-26 9,501,751,52+0,23 +15,1% ----1,801,605 16:04
19-06-26 9,601,301,45-- -- ----1,301,301 16-4
19-06-26 9,800,941,33-- -- ----0,940,942 16-4
19-06-26 10,001,601,16+0,44 +37,9% 1,251,451,601,4019 20-4
19-06-26 10,500,950,90+0,05 +5,6% 0,951,150,950,951 20-4
19-06-26 11,000,850,68+0,17 +25,0% 0,700,850,850,7517 16:16
19-06-26 11,500,600,51+0,09 +17,6% 0,500,700,650,6012 20-4
19-06-2627712,000,470,37+0,04 +10,8% 0,400,480,480,4014 15:35
19-06-26 12,50------ -- 0,240,36----0 --
19-06-26 13,000,250,18+0,07 +38,9% 0,03--0,280,2119 15:53
19-06-26 14,000,100,08+0,02 +25,0% 0,06--0,130,1013 14:52
19-06-26 15,000,070,03-- -- ----0,070,0223 20-3
19-06-26 16,000,100,01-- -- ----0,100,103 13-2
19-06-2626118,000,010,03-0,02 -66,7% --0,060,010,015 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
17-07-26 5,00------ -- 5,606,15----0 --
17-07-26 6,00------ -- --------0 --
17-07-26 7,00------ -- --------0 --
17-07-26 7,60------ -- --------0 --
17-07-26 8,00------ -- 2,803,20----0 --
17-07-26 8,40------ -- --------0 --
17-07-26 8,80------ -- --------0 --
17-07-26 9,00------ -- --------0 --
17-07-26 9,20------ -- 1,852,10----0 --
17-07-26 9,40------ -- --------0 --
17-07-26 9,60------ -- --------0 --
17-07-26 9,80------ -- --------0 --
17-07-26 10,00------ -- 1,351,55----0 --
17-07-26 10,50------ -- --------0 --
17-07-26 11,00------ -- --------0 --
17-07-26 11,500,80---- -- 0,70--0,800,8050 20-4
17-07-26 12,00------ -- 0,480,60----0 --
17-07-26 12,50------ -- --------0 --
17-07-26 13,000,35---- -- ----0,350,3520 20-4
17-07-26 14,00------ -- --------0 --
17-07-26 15,00------ -- --------0 --
18-09-26 2,50--8,05-- -- 8,158,55----0 --
18-09-26 3,007,357,55-0,20 -2,6% ----7,357,351 7-10
18-09-26 3,50--7,05-- -- 7,157,55----0 --
18-09-26 4,00--6,55-- -- --------0 --
18-09-26 4,50--6,05-- -- 6,156,55----0 --
18-09-26 5,00--5,55-- -- --------0 --
18-09-26 6,003,334,63-- -- 4,705,103,333,331 25-3
18-09-26 6,50--4,18-- -- --------0 --
18-09-26 7,00--3,75-- -- 3,804,20----0 --
18-09-26 7,501,753,33-- -- ----1,751,7510 18-3
18-09-26 8,00--2,93-- -- 3,003,30----0 --
18-09-26 8,501,402,55-- -- ----1,401,401 17-3
18-09-26 9,001,402,23-- -- 2,302,501,401,405 26-3
18-09-26 9,501,801,89-- -- ----1,801,8010 17-4
18-09-26 10,001,751,57+0,18 +11,5% 1,651,851,751,7510 15:29
18-09-26 11,001,301,09+0,21 +19,3% ----1,301,226 15:34
18-09-268712,000,800,71+0,09 +12,7% 0,750,950,800,802 16:43
18-09-26 13,000,600,49+0,11 +22,4% ----0,600,606 16:50
18-09-26 14,000,440,32+0,12 +37,5% ----0,440,442 20-4
18-09-26 15,00--0,21-- -- --------0 --
18-09-26 16,000,450,14-- -- 0,090,210,450,451 3-2
18-09-26 18,000,040,06-- -- ----0,040,048 23-3
18-09-26 20,000,210,02-- -- ----0,210,217 23-3
18-12-26 2,50--8,05-- -- --------0 --
18-12-26 3,00--7,55-- -- 7,658,05----0 --
18-12-26 3,50--7,05-- -- --------0 --
18-12-26 4,006,806,55-- -- ----6,806,803 16-1
18-12-26 4,50--6,08-- -- 6,156,60----0 --
18-12-26 5,005,255,62-- -- ----5,255,058 16-4
18-12-26346,004,304,72+0,23 +4,9% 4,805,154,304,3015 16-4
18-12-26 6,50--4,30-- -- 4,354,75----0 --
18-12-26 7,002,403,89-- -- ----2,402,4060 9-3
18-12-2617,50--3,51+0,21 +6,0% --------0 --
18-12-26 8,002,253,13-- -- --3,502,252,253 1-4
18-12-26 8,502,052,75-- -- 2,853,152,052,057 9-4
18-12-26 9,002,102,46-- -- 2,502,752,102,1050 16-4
18-12-26 9,502,202,12-- -- ----2,202,2010 17-4
18-12-2653210,002,051,88+0,16 +8,5% 1,952,102,052,0078 17:18
18-12-26 11,001,651,38+0,27 +19,6% 1,501,601,651,6510 20-4
18-12-26 12,001,201,03+0,17 +16,5% --1,401,201,201 20-4
18-12-26 13,000,900,77+0,13 +16,9% ----0,900,856 20-4
18-12-26 14,000,650,57+0,08 +14,0% 0,550,700,650,651 20-4
18-12-26 15,000,400,42-- -- 0,410,550,400,401 17-4
18-12-26 16,000,230,31-- -- 0,200,500,230,2310 27-3
18-12-26 18,000,200,17+0,03 +17,6% --0,310,200,201 20-4
18-12-2631820,000,110,09-- -- 0,040,160,110,093 19-3
18-12-26 25,000,020,02-- -- ----0,020,0233 23-3
19-03-27 3,00--7,55-- -- --------0 --
19-03-27 3,50--7,05-- -- 7,107,60----0 --
19-03-27 4,00--6,58-- -- --------0 --
19-03-27 4,50--6,12-- -- --------0 --
19-03-27 5,00--5,67-- -- --------0 --
19-03-27 6,00--4,82-- -- 4,855,25----0 --
19-03-27 6,50--4,45-- -- --------0 --
19-03-27 7,00--4,05-- -- --------0 --
19-03-27 7,50--3,65-- -- --------0 --
19-03-27 8,00--3,31-- -- 3,353,70----0 --
19-03-27 8,50--2,97-- -- --------0 --
19-03-27 9,00--2,68-- -- --------0 --
19-03-27 9,50--2,39-- -- --------0 --
19-03-27 10,00--2,10-- -- 2,152,40----0 --
19-03-27 11,001,471,65-- -- ----1,471,478 16-4
19-03-27 12,000,801,31-- -- ----0,800,801 30-3
19-03-27 13,00--1,04-- -- 1,001,20----0 --
19-03-27 14,000,600,82-- -- ----0,600,603 25-3
19-03-27 16,00--0,51-- -- --------0 --
19-03-27 18,00--0,29-- -- 0,280,40----0 --
19-03-27 20,00------ -- --------0 --
18-06-27 4,005,356,60-- -- 6,657,205,355,3510 17-2
18-06-27 4,50--6,14-- -- --------0 --
18-06-2715,005,205,74+0,19 +3,3% ----5,205,2010 20-10
18-06-27 6,004,104,93-- -- 4,955,454,104,101 13-2
18-06-27 7,002,404,20-- -- ----2,402,401 19-3
18-06-27 8,003,503,50-- -- ----3,503,504 17-4
18-06-27 9,003,002,87+0,13 +4,5% 2,903,253,003,002 17:18
18-06-27 10,002,552,35+0,20 +8,5% ----2,552,553 13:38
18-06-27 12,001,751,56+0,19 +12,2% 1,551,851,751,753 20-4
18-06-2727014,000,751,04+0,06 +5,8% 1,001,250,750,751 8-4
18-06-27 15,000,950,85+0,10 +11,8% ----0,950,9520 20-4
18-06-27 16,000,700,67-- -- ----0,700,701 17-4
18-06-27 18,000,280,45-- -- 0,390,650,280,2810 30-3
18-06-27 20,000,220,30-- -- ----0,220,221 13-4
18-06-27 25,000,360,13-- -- 0,030,260,380,363 4-2
17-12-27 4,005,456,69-- -- ----5,455,455 1-4
17-12-27 4,50--6,29-- -- 6,306,90----0 --
17-12-27 5,006,055,91-- -- 5,906,506,656,052 9-2
17-12-27 6,004,305,21-- -- 5,155,704,304,305 10-4
17-12-27 7,003,204,51-- -- ----3,203,20100 3-3
17-12-27 8,002,203,90-- -- ----2,202,202 23-3
17-12-27 9,002,653,34-- -- 3,253,802,652,651 7-4
17-12-27 10,002,952,83+0,12 +4,2% ----2,952,951 20-4
17-12-27 12,002,152,06+0,09 +4,4% 1,952,402,152,108 20-4
17-12-27 14,001,351,45-- -- ----1,351,358 17-4
17-12-27 16,001,201,04+0,16 +15,4% 0,951,351,201,202 20-4
17-12-27 18,000,700,77-- -- --1,000,700,702 16-4
17-12-27 20,000,500,58-- -- 0,470,650,500,501 16-4
17-12-27 25,000,330,27+0,06 +22,2% --0,440,330,332 20-4
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?