Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 12,3512,36-0,01 -0,1% 12,7112,06268.24717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 748 (423 Calls, 325 Puts)
Totaal open interest bij opening 3.759 (3.048 Calls, 711 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--8,36-- -- --------0 --
15-05-26 4,50--7,86-- -- 7,508,00----0 --
15-05-26 5,00--7,36-- -- 7,007,50----0 --
15-05-26 5,60--6,76-- -- 6,406,90----0 --
15-05-26 6,00--6,36-- -- 6,006,50----0 --
15-05-26 6,40--5,96-- -- 5,606,10----0 --
15-05-26 6,80--5,56-- -- 5,205,70----0 --
15-05-26 7,20--5,16-- -- 4,805,30----0 --
15-05-26 7,40--4,96-- -- 4,605,10----0 --
15-05-26 7,60--4,76-- -- 4,404,90----0 --
15-05-26 7,80--4,56-- -- 4,254,75----0 --
15-05-26 8,00--4,36-- -- 4,054,55----0 --
15-05-26 8,20--4,16-- -- 3,854,35----0 --
15-05-26 8,40--3,96-- -- 3,654,15----0 --
15-05-26 8,603,553,76-- -- ----3,553,551 24-4
15-05-26138,802,453,56-0,01 -0,3% ----2,452,452 21-4
15-05-26599,003,453,36-0,01 -0,3% 3,103,553,453,4531 09:47
15-05-26 9,202,953,17-0,22 -6,9% 2,903,302,952,951 15:11
15-05-26 9,402,942,97-- -- 2,703,102,942,941 8-5
15-05-26289,602,602,78-0,01 -0,4% 2,552,902,602,601 15:11
15-05-26 9,802,702,59-- -- 2,352,702,852,7020 4-5
15-05-26 10,002,332,40-0,07 -2,9% 2,202,502,402,3321 16:30
15-05-26 10,40--2,06-- -- 1,852,10----0 --
15-05-26 10,502,001,97-- -- 1,752,002,002,001 8-5
15-05-26 10,60--1,88-- -- 1,701,95----0 --
15-05-26 10,80--1,71-- -- 1,501,75----0 --
15-05-26 11,001,651,55-- -- 1,351,601,791,6511 7-5
15-05-26 11,20--1,39-- -- 1,201,45----0 --
15-05-26 11,40--1,24-- -- 1,051,30----0 --
15-05-26 11,501,201,18-- -- 1,001,251,201,206 7-5
15-05-26 11,60--1,11-- -- 0,901,15----0 --
15-05-26 11,801,160,98-- -- 0,801,051,161,161 6-5
15-05-26 12,000,950,85-- -- 0,650,901,000,959 7-5
15-05-26 12,200,600,74-0,14 -18,9% ----0,600,605 14:36
15-05-26 12,400,650,62+0,03 +4,8% ----0,650,651 09:30
15-05-26 12,500,700,57+0,13 +22,8% ----0,700,701 09:05
15-05-26 12,600,550,52-- -- 0,390,600,550,551 5-5
15-05-26 12,800,500,44-- -- 0,310,550,500,501 7-5
15-05-26 13,000,390,35+0,04 +11,4% 0,300,450,420,3071 17:27
15-05-26 13,200,400,32-- -- ----0,400,4010 6-5
15-05-26 13,40--0,27-- -- --------0 --
15-05-26 13,500,210,26-0,05 -19,2% 0,120,330,210,211 13:20
15-05-26 14,000,140,17-0,03 -17,6% ----0,140,143 17:07
15-05-26 14,500,170,11-- -- --0,200,170,176 6-5
15-05-26 15,000,070,06-- -- --0,160,070,058 7-5
15-05-26 15,50--0,04-- -- --0,14----0 --
15-05-26 16,00--0,02-- -- --0,25----0 --
15-05-26 16,50--0,01-- -- --------0 --
15-05-26 17,00--0,01-- -- --------0 --
15-05-26 18,00------ -- ---------- --
19-06-26 2,00--10,36-- -- 10,0010,50----0 --
19-06-26 2,50--9,86-- -- 9,5010,00----0 --
19-06-26 3,00--9,36-- -- 9,009,50----0 --
19-06-26 3,50--8,86-- -- 8,509,00----0 --
19-06-26 4,00--8,36-- -- 8,008,50----0 --
19-06-26 4,50--7,86-- -- 7,508,00----0 --
19-06-26 5,006,107,36-1,26 -17,1% ----6,106,102 2-7
19-06-26 5,60--6,76-- -- 6,406,90----0 --
19-06-26 6,004,506,36-1,86 -29,2% 6,006,504,504,505 10-11
19-06-26 6,50--5,86-- -- 5,506,00----0 --
19-06-26 6,80--5,56-- -- 5,205,70----0 --
19-06-26 7,004,205,36-- -- 5,005,504,204,203 27-1
19-06-26 7,20--5,16-- -- 4,805,30----0 --
19-06-26 7,40--4,96-- -- 4,655,15----0 --
19-06-26 7,50--4,86-- -- 4,555,05----0 --
19-06-26 7,60--4,76-- -- 4,454,95----0 --
19-06-26 7,80--4,57-- -- 4,254,75----0 --
19-06-26 8,004,344,37-- -- 4,054,554,344,3411 4-5
19-06-26 8,20--4,18-- -- 3,854,35----0 --
19-06-26 8,40--3,99-- -- 3,654,15----0 --
19-06-26 8,50--3,89-- -- 3,554,05----0 --
19-06-26 8,60--3,80-- -- 3,453,95----0 --
19-06-26 8,80--3,61-- -- 3,303,75----0 --
19-06-26 9,003,583,43-- -- 3,103,553,583,5840 4-5
19-06-26 9,201,053,25-- -- 2,953,351,051,054 7-4
19-06-26 9,40--3,07-- -- 2,803,20----0 --
19-06-26 9,502,702,98-- -- 2,703,102,702,701 30-4
19-06-26 9,603,202,89-- -- 2,653,003,203,202 8-5
19-06-26 9,800,942,72-- -- 2,452,800,940,942 16-4
19-06-26 10,002,582,56-- -- 2,302,602,582,5825 8-5
19-06-262410,501,302,14-0,05 -2,3% 1,902,151,301,302 29-4
19-06-26 11,001,721,75-- -- 1,551,651,721,722 8-5
19-06-26 11,501,401,43-- -- 1,201,451,401,401 8-5
19-06-26 12,001,051,12-0,07 -6,3% 0,901,101,051,0530 09:51
19-06-26 12,500,730,84-0,11 -13,1% 0,650,900,730,731 16:30
19-06-26 13,000,550,64-0,09 -14,1% 0,031,050,750,555 13:17
19-06-26 13,500,550,46+0,09 +19,6% ----0,550,551 09:05
19-06-26 14,000,400,33+0,07 +21,2% 0,210,420,400,401 09:05
19-06-26 14,500,260,24+0,02 +8,3% 0,130,330,260,2610 17:20
19-06-2646815,000,180,17+0,01 +5,9% 0,060,270,180,181 23-4
19-06-26 15,50--0,13-- -- 0,010,22----0 --
19-06-26 16,000,050,09-- -- ----0,050,051 6-5
19-06-26 16,50--0,07-- -- --------0 --
19-06-26 17,00--0,05-- -- --0,15----0 --
19-06-26 18,000,040,03-- -- --0,060,040,044 7-5
19-06-2673120,000,020,01-- -- --0,050,020,021 22-4
19-06-268922,000,050,01-- -- --0,110,050,052 6-5
19-06-2618224,000,020,01-- -- ----0,020,0250 22-4
19-06-2626325,000,090,01-- -- ----0,090,0920 27-1
19-06-261528,000,040,01+0,03 +300,0% ----0,050,043 9-9
19-06-2652130,000,010,01-- -- ----0,010,0115 20-3
19-06-2619935,000,050,01-- -- ----0,050,052 5-1
19-06-266840,000,040,01+0,03 +300,0% ----0,040,045 18-7
19-06-268450,000,020,01+0,01 +100,0% ----0,020,021 7-7
17-07-26 5,00--7,36-- -- 7,007,50----0 --
17-07-26 6,00--6,36-- -- 6,006,50----0 --
17-07-26 7,00--5,36-- -- --------0 --
17-07-26 7,60--4,77-- -- --------0 --
17-07-26 8,00--4,39-- -- 4,054,55----0 --
17-07-26 8,40--4,03-- -- 3,704,15----0 --
17-07-26 8,80--3,67-- -- 3,353,80----0 --
17-07-26 9,00--3,49-- -- 3,203,65----0 --
17-07-26 9,203,483,31-- -- 3,003,403,483,4840 4-5
17-07-26 9,40--3,14-- -- 2,853,25----0 --
17-07-26 9,60--2,97-- -- 2,653,00----0 --
17-07-26 9,802,502,80-0,30 -10,7% 2,502,852,502,501 15:32
17-07-26 10,002,302,64-0,34 -12,9% 2,352,702,302,301 15:12
17-07-26 10,50--2,24-- -- 2,002,25----0 --
17-07-26 11,001,151,90-- -- ----1,151,156 28-4
17-07-26 11,501,251,55-- -- 1,301,551,251,2515 30-4
17-07-26 12,001,411,23-- -- 1,001,251,451,412 6-5
17-07-26 12,501,050,97-- -- 0,751,001,100,9514 4-5
17-07-26 13,000,600,75-- -- ----0,600,601 22-4
17-07-26 13,500,650,57-- -- ----0,650,653 4-5
17-07-26 14,000,550,46-- -- 0,320,550,550,551 4-5
17-07-26 14,500,340,35-- -- 0,210,420,340,26100 30-4
17-07-26 15,000,240,26-- -- 0,140,340,240,241 30-4
17-07-26 15,50--0,19-- -- 0,080,28----0 --
17-07-26 16,00--0,14-- -- 0,030,24----0 --
17-07-26 16,50--0,12-- -- --------0 --
17-07-26 17,000,100,10-- -- 0,080,180,100,10100 30-4
17-07-26 18,00--0,06-- -- --0,15----0 --
18-09-26 2,50--9,86-- -- 9,5010,05----0 --
18-09-26 3,007,359,36-2,01 -21,5% 9,009,507,357,351 7-10
18-09-26 3,50--8,86-- -- 8,509,05----0 --
18-09-26 4,00--8,36-- -- 8,008,55----0 --
18-09-26 4,50--7,86-- -- 7,508,05----0 --
18-09-26 5,00--7,36-- -- --------0 --
18-09-26 6,006,826,37-- -- 6,006,556,856,822 6-5
18-09-26 6,50--5,90-- -- --------0 --
18-09-26 7,00--5,43-- -- 5,055,60----0 --
18-09-26 7,501,754,97-- -- 4,605,151,751,7510 18-3
18-09-26 8,004,924,53-- -- ----4,924,921 6-5
18-09-26 8,503,504,09-- -- 3,704,203,503,502 24-4
18-09-26 9,003,053,67-- -- 3,303,753,053,051 24-4
18-09-26 9,503,143,28-- -- 2,953,353,143,141 8-5
18-09-26 10,002,752,90-- -- 2,602,952,752,7511 6-5
18-09-26 11,002,302,23-- -- 1,952,202,302,301 4-5
18-09-26 12,001,601,61-- -- 1,401,651,601,607 6-5
18-09-26 13,001,251,16-- -- 0,951,201,251,256 7-5
18-09-26 14,000,850,80-- -- 0,650,900,850,852 7-5
18-09-26 15,000,600,58-- -- 0,400,650,600,602 7-5
18-09-26 16,000,600,38-- -- 0,290,490,600,6060 6-5
18-09-26 17,00--0,26-- -- 0,140,37----0 --
18-09-26 18,000,170,18-0,01 -5,6% ----0,170,1710 17:05
18-09-26 19,00--0,12-- -- --------0 --
18-09-26 20,000,210,09-- -- --0,200,210,217 23-3
18-12-26 2,50--9,86-- -- 9,5010,05----0 --
18-12-26 3,00--9,36-- -- 9,009,55----0 --
18-12-26 3,50--8,86-- -- --------0 --
18-12-26 4,006,808,36-- -- 8,008,506,806,803 16-1
18-12-26 4,50--7,86-- -- 7,558,10----0 --
18-12-26 5,007,607,36-- -- 7,007,557,607,603 4-5
18-12-26 6,006,706,42-- -- 6,056,606,706,702 7-5
18-12-26 6,50--5,97-- -- 5,606,15----0 --
18-12-26 7,002,405,52-- -- 5,155,702,402,4060 9-3
18-12-26 7,50--5,09-- -- --------0 --
18-12-26 8,004,254,67-- -- 4,304,804,354,256 24-4
18-12-26 8,502,054,28-- -- 3,854,402,052,057 9-4
18-12-26 9,003,173,89-- -- 3,504,003,173,1720 27-4
18-12-26 9,502,403,50-- -- 3,153,602,402,403 21-4
18-12-26 10,003,003,16-0,16 -5,1% 2,803,203,003,0050 09:21
18-12-26 11,002,532,52+0,01 +0,4% 2,202,502,532,4515 10:20
18-12-26 12,001,871,96-- -- 1,701,951,871,872 8-5
18-12-26 13,001,451,52-- -- 1,301,551,501,4510 8-5
18-12-26 14,001,101,18-0,08 -6,8% 0,951,201,101,1010 10:20
18-12-26 15,000,950,85-- -- 0,700,950,950,951 7-5
18-12-26 16,000,700,66-- -- 0,500,750,700,7040 6-5
18-12-26 17,000,500,50-- -- ----0,500,5025 6-5
18-12-26 18,000,410,38-- -- --0,500,410,411 8-5
18-12-26 19,000,240,28-- -- 0,170,410,240,2430 27-4
18-12-26 20,000,290,21-- -- 0,100,300,290,275 6-5
18-12-26 25,000,100,05-- -- --0,180,100,1015 8-5
19-03-27 3,00--9,36-- -- 9,009,55----0 --
19-03-27 3,50--8,86-- -- 8,509,05----0 --
19-03-27 4,00--8,36-- -- 8,058,60----0 --
19-03-27 4,50--7,86-- -- 7,558,10----0 --
19-03-27 5,00--7,40-- -- 7,057,60----0 --
19-03-27 6,00--6,48-- -- 6,106,65----0 --
19-03-27 6,50--6,04-- -- 5,706,25----0 --
19-03-27 7,00--5,62-- -- 5,255,80----0 --
19-03-27 7,50--5,21-- -- 4,855,40----0 --
19-03-27 8,00--4,82-- -- 4,404,95----0 --
19-03-27 8,50--4,44-- -- 4,054,60----0 --
19-03-27 9,00--4,10-- -- 3,704,20----0 --
19-03-27 9,50--3,75-- -- --------0 --
19-03-27210,002,503,41-0,08 -2,3% 3,053,302,502,502 21-4
19-03-27 11,002,002,80-- -- 2,502,852,002,001 29-4
19-03-27 12,002,402,30-- -- 2,002,252,402,403 7-5
19-03-27 13,001,921,89-- -- 1,601,851,921,922 4-5
19-03-27 14,001,301,48-- -- 1,301,551,351,2011 22-4
19-03-27 15,00--1,15-- -- 1,001,25----0 --
19-03-27 16,00--0,93-- -- 0,801,05----0 --
19-03-27 17,00--0,76-- -- --------0 --
19-03-27 18,000,500,61-- -- 0,500,750,500,501 22-4
19-03-27 20,000,470,39-- -- ----0,470,473 4-5
18-06-27 4,005,358,36-- -- 8,008,605,355,3510 17-2
18-06-27 4,50--7,87-- -- 7,508,15----0 --
18-06-27 5,005,207,40-2,20 -29,7% 7,057,655,205,2010 20-10
18-06-27 6,004,106,54-- -- 6,106,804,104,101 13-2
18-06-27 7,004,605,71-- -- 5,305,904,604,601 21-4
18-06-27698,004,854,94-0,06 -1,2% 4,505,154,854,851 17:26
18-06-27 9,004,504,21-- -- 3,854,404,504,5010 6-5
18-06-27 10,003,353,58-0,23 -6,4% 3,253,703,353,351 14:34
18-06-27 11,003,003,03-- -- 2,703,153,003,001 7-5
18-06-27 12,002,702,55+0,15 +5,9% 2,202,652,702,703 09:05
18-06-27 13,00--2,10-- -- --------0 --
18-06-27 14,001,651,67-0,02 -1,2% ----1,651,653 16:12
18-06-27 15,001,621,37-- -- 1,201,601,621,626 7-5
18-06-27 16,001,251,15-- -- 0,951,351,251,251 7-5
18-06-27 17,00--0,98-- -- 0,751,15----0 --
18-06-27 18,000,750,78-- -- 0,600,950,750,751 5-5
18-06-27 19,00--0,69-- -- 0,500,85----0 --
18-06-27 20,000,500,57-- -- 0,380,750,500,501 24-4
18-06-27 25,000,280,28-- -- 0,250,400,280,281 8-5
17-12-27 4,005,458,40-- -- 7,858,755,455,455 1-4
17-12-27 4,50--7,94-- -- 7,358,25----0 --
17-12-27 5,006,057,500,00 0,0% 6,907,806,656,052 9-2
17-12-27 6,004,306,68-- -- 6,107,004,304,305 10-4
17-12-27 7,005,805,90-0,10 -1,7% 5,356,155,805,80100 10:09
17-12-27 8,005,145,20-- -- 4,605,455,145,1411 4-5
17-12-27 9,003,954,54-- -- 4,004,753,953,951 22-4
17-12-2723310,004,003,97-0,04 -1,0% ----4,004,003 4-5
17-12-27 11,00--3,43-- -- 2,953,60----0 --
17-12-27 12,003,132,96-- -- 2,553,153,133,131 6-5
17-12-27 13,002,502,54-0,04 -1,6% ----2,502,5040 15:05
17-12-27 14,002,052,19-0,14 -6,4% 1,802,402,202,054 16:02
17-12-27 16,001,751,64-- -- 1,251,851,701,6556 6-5
17-12-27 17,001,451,40-- -- 1,101,601,451,451 8-5
17-12-27 18,001,351,20-- -- 0,901,451,351,353 4-5
17-12-27 19,00--1,06-- -- 0,751,30----0 --
17-12-27 20,001,000,93-- -- 0,651,151,001,003 7-5
17-12-27 25,000,550,51-- -- 0,450,600,550,551 8-5
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?