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% 9,809,4989.83815:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 127 (108 Calls, 19 Puts)
Totaal open interest bij opening 5.265 (4.050 Calls, 1.215 Puts)
Call / Put ratio 5,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--5,60-- -- --------0 --
17-04-26 4,50--5,10-- -- --------0 --
17-04-26 5,00--4,60-- -- --------0 --
17-04-26 5,60--4,00-- -- --------0 --
17-04-26 6,003,113,60-- -- ----3,113,111 25-3
17-04-26 6,40--3,20-- -- --------0 --
17-04-26 6,80--2,80-- -- --------0 --
17-04-26 7,00--2,60-- -- --------0 --
17-04-26 7,201,952,40-- -- ----1,951,951 25-3
17-04-26 7,401,852,20-- -- ----1,851,702 25-3
17-04-26 7,60--2,00-- -- --------0 --
17-04-26 7,801,501,80-- -- ----1,501,501 1-4
17-04-26 8,001,301,60-- -- ----1,301,301 2-4
17-04-26 8,20--1,40-- -- --------0 --
17-04-26 8,400,331,20-- -- ----0,330,272 23-3
17-04-26 8,600,851,01-0,16 -15,8% ----0,850,851 13-4
17-04-26 8,70--0,92-- -- --------0 --
17-04-26358,800,700,83-0,18 -21,7% ----0,700,7011 1-4
17-04-26 8,90--0,74-- -- --------0 --
17-04-26 9,000,500,66-0,16 -24,2% ----0,550,503 13-4
17-04-26 9,10--0,58-- -- --------0 --
17-04-26839,200,600,50-0,14 -28,0% ----0,600,6030 10-4
17-04-26 9,30--0,42-- -- --------0 --
17-04-26 9,400,160,35-0,19 -54,3% ----0,160,161 13-4
17-04-26 9,50--0,29-- -- --------0 --
17-04-261109,600,250,23-0,10 -43,5% ----0,250,2525 10-4
17-04-26 9,70--0,18-- -- --------0 --
17-04-26 9,800,190,14-- -- ----0,190,191 10-4
17-04-26 9,90--0,11-- -- --------0 --
17-04-2615410,000,040,10-0,04 -40,0% 0,02--0,040,041 13-4
17-04-26 10,20--0,07-- -- --------0 --
17-04-26 10,500,040,04-- -- ----0,040,044 10-4
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--5,60-- -- --------0 --
15-05-26 4,50--5,10-- -- --------0 --
15-05-26 5,00--4,60-- -- --------0 --
15-05-26 5,60--4,00-- -- --------0 --
15-05-26 6,00--3,61-- -- --------0 --
15-05-26 6,40--3,22-- -- --------0 --
15-05-26 6,80--2,84-- -- --------0 --
15-05-26 7,20--2,47-- -- --------0 --
15-05-26 7,40--2,29-- -- --------0 --
15-05-26 7,60--2,11-- -- --------0 --
15-05-26 7,80--1,94-- -- --------0 --
15-05-26 8,00--1,77-- -- --------0 --
15-05-26 8,20--1,61-- -- --------0 --
15-05-26 8,40--1,45-- -- --------0 --
15-05-26 8,601,111,31-0,20 -15,3% ----1,111,111 13-4
15-05-26 8,801,001,16-- -- ----1,001,001 1-4
15-05-26 9,001,001,04-- -- ----1,001,0070 10-4
15-05-26 9,200,750,91-- -- ----0,750,753 7-4
15-05-26 9,400,800,80-- -- ----0,800,807 8-4
15-05-26 9,600,750,70-- -- ----0,750,753 10-4
15-05-261979,800,600,60-0,08 -13,3% ----0,600,603 10-4
15-05-267910,000,450,52-0,09 -17,3% ----0,450,452 13-4
15-05-26 10,500,370,33-- -- ----0,370,373 10-4
15-05-26 11,000,250,21-- -- ----0,250,251 8-4
15-05-26 12,000,090,09-- -- ----0,090,091 9-4
15-05-26 13,00--0,03-- -- --------0 --
19-06-26 2,00--7,60-- -- --------0 --
19-06-26 2,50--7,10-0,18 -2,5% --------0 --
19-06-26 3,00--6,60-- -- --------0 --
19-06-26 3,50--6,10-- -- --------0 --
19-06-26 4,00--5,60-- -- --------0 --
19-06-26 4,50--5,10-- -- --------0 --
19-06-26 5,006,104,60+1,50 +32,6% ----6,106,102 2-7
19-06-26 5,60--4,00-- -- --------0 --
19-06-26 6,004,503,61+0,89 +24,7% ----4,504,505 10-11
19-06-26 6,50--3,17-- -- --------0 --
19-06-26 6,80--2,89-- -- --------0 --
19-06-26 7,004,202,72-- -- ----4,204,203 27-1
19-06-26 7,20--2,54-- -- --------0 --
19-06-26 7,40--2,37-- -- --------0 --
19-06-26 7,50--2,28-- -- --------0 --
19-06-26 7,60--2,20-- -- --------0 --
19-06-26 7,80--2,04-- -- --------0 --
19-06-26 8,001,851,88-- -- ----1,851,851 8-4
19-06-26 8,20--1,73-- -- --------0 --
19-06-26 8,40--1,59-- -- --------0 --
19-06-26 8,50--1,52-- -- --------0 --
19-06-26 8,60--1,46-- -- --------0 --
19-06-26 8,80--1,32-- -- --------0 --
19-06-26 9,001,171,18-- -- ----1,171,1720 8-4
19-06-26 9,201,051,06-- -- ----1,051,054 7-4
19-06-26 9,40--0,96-- -- --------0 --
19-06-26 9,500,950,91-- -- ----0,950,958 7-4
19-06-26 9,60--0,83-- -- --------0 --
19-06-26 9,800,800,73-- -- ----0,800,802 8-4
19-06-26 10,000,700,64-- -- ----0,700,6016 8-4
19-06-26 10,500,500,46-- -- ----0,500,501 10-4
19-06-26 11,000,270,34-0,07 -20,6% ----0,270,271 13-4
19-06-26 12,000,150,18-- -- --5,000,150,155 8-4
19-06-26 13,000,100,09-- -- 0,03--0,100,101 31-3
19-06-26 14,000,040,04-- -- ----0,040,041 30-3
19-06-26 15,000,070,02-- -- ----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--7,10-- -- --------0 --
18-09-26 3,007,356,60+0,75 +11,4% ----7,357,351 7-10
18-09-26 3,50--6,10-- -- --------0 --
18-09-26 4,00--5,60-- -- --------0 --
18-09-26 4,50--5,11-- -- --------0 --
18-09-26 5,00--4,66-- -- --------0 --
18-09-26 6,003,333,77-- -- ----3,333,331 25-3
18-09-26 6,50--3,34-- -- --------0 --
18-09-26 7,00--2,94-- -- --------0 --
18-09-26 7,501,752,58-- -- ----1,751,7510 18-3
18-09-26 8,00--2,20-- -- --------0 --
18-09-26 8,501,401,88-- -- ----1,401,401 17-3
18-09-26 9,001,401,58-- -- ----1,401,405 26-3
18-09-26 9,501,251,29-- -- ----1,251,252 7-4
18-09-26 10,001,001,07-- -- ----1,001,004 8-4
18-09-26 11,000,750,72-- -- ----0,750,754 8-4
18-09-26 12,000,500,48-- -- ----0,500,5010 7-4
18-09-26 13,000,140,31-- -- ----0,140,144 23-3
18-09-26 14,000,160,20-- -- ----0,160,162 17-3
18-09-26 15,00--0,13-- -- --------0 --
18-09-26 16,000,450,10-- -- ----0,450,451 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--7,10-- -- --------0 --
18-12-26 3,00--6,60-- -- --------0 --
18-12-26 3,50--6,11-- -- --------0 --
18-12-26 4,006,805,63-- -- ----6,806,803 16-1
18-12-26 4,50--5,16-- -- --------0 --
18-12-26 5,004,954,72-- -- ----5,254,954 12-2
18-12-26 6,003,453,87-- -- ----3,453,4515 2-3
18-12-26 6,50--3,49-- -- --------0 --
18-12-26 7,002,403,09-- -- ----2,402,4060 9-3
18-12-26 7,50--2,73-- -- --------0 --
18-12-262958,002,252,39-0,13 -5,4% ----2,252,253 1-4
18-12-26 8,502,052,09-- -- ----2,052,057 9-4
18-12-26 9,001,601,83-- -- ----1,601,603 31-3
18-12-26 9,501,201,57-- -- ----1,201,201 24-3
18-12-26 10,001,301,35-- -- --1,551,301,304 1-4
18-12-26 11,000,901,00-0,10 -10,0% 0,49--0,900,905 13-4
18-12-26 12,000,700,75-- -- --1,400,700,707 8-4
18-12-26 13,000,520,56-0,04 -7,1% ----0,520,525 13-4
18-12-26 14,000,430,40-- -- ----0,430,433 7-4
18-12-26 15,000,300,29-- -- ----0,300,305 25-3
18-12-26 16,000,230,21-- -- ----0,230,2310 27-3
18-12-26 18,000,080,12-- -- --0,500,080,085 23-3
18-12-26 20,000,110,07-- -- --1,250,110,093 19-3
18-12-26 25,000,020,02-- -- ----0,020,0233 23-3
19-03-27 3,00--6,62-- -- --------0 --
19-03-27 3,50--6,16-- -- --------0 --
19-03-27 4,00--5,70-- -- --------0 --
19-03-27 4,50--5,27-- -- --------0 --
19-03-27 5,00--4,85-- -- --------0 --
19-03-27 6,00--4,07-- -- --------0 --
19-03-27 6,50--3,69-- -- --------0 --
19-03-27 7,00--3,31-- -- --------0 --
19-03-27 7,50--2,97-- -- --------0 --
19-03-27 8,00--2,65-- -- --------0 --
19-03-27 8,50--2,36-- -- --------0 --
19-03-27 9,00--2,09-- -- --------0 --
19-03-27 9,50--1,84-- -- --------0 --
19-03-27 10,00--1,63-- -- --------0 --
19-03-27 11,001,201,25-- -- ----1,201,208 7-4
19-03-27 12,000,800,95-- -- ----0,800,801 30-3
19-03-27 14,000,600,59-- -- ----0,600,603 25-3
19-03-27 16,00--0,36-- -- --------0 --
19-03-27 18,00--0,21-- -- --------0 --
18-06-27 4,005,355,70-- -- ----5,355,3510 17-2
18-06-27 4,50--5,25-- -- --------0 --
18-06-27 5,005,204,86+0,34 +7,0% ----5,205,2010 20-10
18-06-27 6,004,104,10-- -- ----4,104,101 13-2
18-06-27117,002,403,38-0,11 -3,3% ----2,402,401 19-3
18-06-27 8,002,802,74-- -- ----2,802,802 8-4
18-06-27 9,002,102,26-- -- ----2,102,102 20-2
18-06-27 10,001,801,83-- -- ----1,801,801 1-4
18-06-27 12,001,051,16-0,11 -9,5% ----1,151,0587 16:51
18-06-2727014,000,750,80-0,05 -6,3% 0,50--0,750,751 8-4
18-06-27 15,000,900,65-- -- ----1,100,9010 11-2
18-06-27 16,000,460,52-- -- ----0,460,462 25-3
18-06-27 18,000,280,34-- -- ----0,280,2810 30-3
18-06-272220,000,220,27-0,05 -18,5% ----0,220,221 13-4
18-06-27 25,000,360,13-- -- ----0,380,363 4-2
17-12-27 4,005,455,85-- -- ----5,455,455 1-4
17-12-27 4,50--5,45-- -- --------0 --
17-12-27 5,006,055,06-- -- ----6,656,052 9-2
17-12-27 6,004,304,34-- -- ----4,304,305 10-4
17-12-27 7,003,203,69-- -- ----3,203,20100 3-3
17-12-27 8,002,203,15-- -- ----2,202,202 23-3
17-12-27 9,002,652,67-- -- ----2,652,651 7-4
17-12-27 10,002,102,26-- -- ----2,102,101 26-3
17-12-27 12,001,301,62-- -- ----1,301,304 27-3
17-12-27 14,001,101,15-- -- ----1,101,1010 8-4
17-12-27 16,000,800,86-- -- --1,000,800,803 26-3
17-12-27 18,001,050,64-- -- --1,001,051,051 9-2
17-12-272820,000,310,48-0,04 -8,3% ----0,310,312 1-4
17-12-27 25,000,330,25-- -- --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?