Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 9,609,60-- -- 9,749,55138.00217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 239 (205 Calls, 34 Puts)
Totaal open interest bij opening 5.068 (4.048 Calls, 1.020 Puts)
Call / Put ratio 6,03
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--5,63-- -- --------0 --
17-04-26 4,50--5,13-- -- --------0 --
17-04-26 5,00--4,63-- -- 4,404,75----0 --
17-04-26 5,60--4,03-- -- --------0 --
17-04-26 6,003,113,63-- -- ----3,113,111 25-3
17-04-26 6,40--3,23-- -- --------0 --
17-04-26 6,80--2,83-- -- 2,602,95----0 --
17-04-26 7,00--2,63-- -- --------0 --
17-04-26 7,201,952,43-- -- ----1,951,951 25-3
17-04-26 7,401,852,23-- -- ----1,851,702 25-3
17-04-26 7,60--2,03-- -- --------0 --
17-04-26 7,801,501,83-- -- ----1,501,501 1-4
17-04-26 8,001,301,63-- -- ----1,301,301 2-4
17-04-26 8,20--1,44-- -- --------0 --
17-04-26 8,400,331,25-- -- 1,051,300,330,272 23-3
17-04-26 8,600,651,06-- -- ----0,650,6550 25-3
17-04-26 8,70--0,97-- -- --------0 --
17-04-26358,800,700,89-0,06 -6,7% ----0,700,7011 1-4
17-04-26 8,90--0,80-- -- --------0 --
17-04-26 9,000,690,72-0,03 -4,2% ----0,690,6940 10-4
17-04-26 9,10--0,63-- -- 0,450,65----0 --
17-04-26 9,200,600,56+0,04 +7,1% ----0,600,6030 10-4
17-04-26 9,30--0,47-- -- --------0 --
17-04-26 9,400,300,40-- -- ----0,300,3010 2-4
17-04-26 9,50--0,33-- -- --------0 --
17-04-261109,600,250,27-0,04 -14,8% ----0,250,2525 10-4
17-04-26 9,70--0,22-- -- --------0 --
17-04-261219,800,190,18-0,04 -22,2% ----0,190,191 10-4
17-04-26 9,90--0,14-- -- 0,030,17----0 --
17-04-26 10,000,120,120,00 0,0% 0,04--0,120,108 10-4
17-04-26 10,20------ -- --------0 --
17-04-26 10,500,040,040,00 0,0% ----0,040,044 10-4
17-04-26 11,000,100,01-- -- --0,070,100,101 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--5,63-- -- 5,405,75----0 --
15-05-26 4,50--5,13-- -- 4,905,25----0 --
15-05-26 5,00--4,63-- -- --------0 --
15-05-26 5,60--4,03-- -- 3,804,15----0 --
15-05-26 6,00--3,63-- -- --------0 --
15-05-26 6,40--3,24-- -- 3,003,35----0 --
15-05-26 6,80--2,87-- -- --------0 --
15-05-26 7,20--2,51-- -- 2,302,60----0 --
15-05-26 7,40--2,32-- -- --------0 --
15-05-26 7,60--2,15-- -- 1,952,20----0 --
15-05-26 7,80--1,97-- -- --------0 --
15-05-26 8,00--1,80-- -- --------0 --
15-05-26 8,20--1,66-- -- 1,501,70----0 --
15-05-26 8,40--1,49-- -- --------0 --
15-05-26 8,600,701,30-- -- ----0,700,703 18-3
15-05-26 8,801,001,15-- -- ----1,001,001 1-4
15-05-26 9,001,001,02-0,02 -2,0% ----1,001,0070 10-4
15-05-26 9,200,750,89-- -- 0,801,000,750,753 7-4
15-05-26 9,400,800,78-- -- 0,650,850,800,807 8-4
15-05-26 9,600,750,69+0,06 +8,7% ----0,750,753 10-4
15-05-261979,800,600,59+0,01 +1,7% ----0,600,603 10-4
15-05-26 10,000,550,52+0,03 +5,8% 0,420,550,550,552 10-4
15-05-26 10,500,370,35+0,02 +5,7% 0,260,350,370,373 10-4
15-05-263911,000,250,23-0,02 -8,7% ----0,250,251 8-4
15-05-26 12,000,090,08-- -- 0,010,150,090,091 9-4
15-05-26 13,00--0,03-- -- --------0 --
19-06-26 2,00--7,63-- -- --------0 --
19-06-26 2,50--7,13-- -- --------0 --
19-06-26 3,00--6,63-- -- --------0 --
19-06-26 3,50--6,13-- -- --------0 --
19-06-26 4,00--5,63-- -- --------0 --
19-06-26 4,50--5,13-- -- --------0 --
19-06-26 5,006,104,63+1,47 +31,7% ----6,106,102 2-7
19-06-26 5,60--4,04-- -- --------0 --
19-06-2656,004,503,66-0,05 -1,4% ----4,504,505 10-11
19-06-26 6,50--3,21-- -- --------0 --
19-06-26 6,80--2,94-- -- --------0 --
19-06-26 7,004,202,76-- -- ----4,204,203 27-1
19-06-26 7,20--2,59-- -- 2,352,65----0 --
19-06-26 7,40--2,41-- -- --------0 --
19-06-26 7,50--2,33-- -- 2,102,40----0 --
19-06-26 7,60--2,24-- -- --------0 --
19-06-26 7,80--2,08-- -- --------0 --
19-06-26 8,001,851,92-- -- 1,751,951,851,851 8-4
19-06-26 8,20--1,77-- -- 1,601,80----0 --
19-06-26 8,40--1,62-- -- --------0 --
19-06-26 8,50--1,55-- -- 1,351,60----0 --
19-06-26 8,60--1,49-- -- --------0 --
19-06-26 8,80--1,35-- -- --------0 --
19-06-26 9,001,171,22-- -- ----1,171,1720 8-4
19-06-26 9,201,051,09-- -- ----1,051,054 7-4
19-06-26 9,40--0,97-- -- --------0 --
19-06-26 9,500,950,92-- -- ----0,950,958 7-4
19-06-26 9,60--0,87-- -- --------0 --
19-06-26 9,800,800,77-- -- ----0,800,802 8-4
19-06-26 10,000,700,68-- -- ----0,700,6016 8-4
19-06-26 10,500,500,500,00 0,0% --0,550,500,501 10-4
19-06-26 11,000,350,350,00 0,0% --0,380,360,359 10-4
19-06-26 12,000,150,18-- -- --5,000,150,155 8-4
19-06-26 13,000,100,09-- -- 0,030,150,100,101 31-3
19-06-26 14,000,040,04-- -- --0,100,040,041 30-3
19-06-2642715,000,070,020,00 0,0% --0,080,070,0223 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--7,13-- -- 6,857,25----0 --
18-09-26 3,007,356,63+0,72 +10,9% 6,356,757,357,351 7-10
18-09-26 3,50--6,13-- -- 5,856,25----0 --
18-09-26 4,00--5,63-- -- --------0 --
18-09-26 4,50--5,15-- -- 4,905,30----0 --
18-09-26 5,00--4,69-- -- 4,404,80----0 --
18-09-26 6,003,333,80-- -- ----3,333,331 25-3
18-09-26 6,50--3,37-- -- 3,153,50----0 --
18-09-26 7,00--2,98-- -- --------0 --
18-09-26 7,501,752,61-- -- 2,352,601,751,7510 18-3
18-09-26 8,00--2,23-- -- --------0 --
18-09-26 8,501,401,91-- -- ----1,401,401 17-3
18-09-26 9,001,401,62-- -- ----1,401,405 26-3
18-09-26 9,501,251,32-- -- 1,151,351,251,252 7-4
18-09-26 10,001,001,11-- -- ----1,001,004 8-4
18-09-26 11,000,750,74-- -- 0,600,800,750,754 8-4
18-09-26 12,000,500,48-- -- 0,400,550,500,5010 7-4
18-09-26 13,000,140,32-- -- 0,240,380,140,144 23-3
18-09-26 14,000,160,21-- -- 0,130,270,160,162 17-3
18-09-26 15,00--0,13-- -- 0,060,20----0 --
18-09-268616,000,450,11-0,01 -9,1% ----0,450,451 3-2
18-09-262218,000,040,05-0,01 -20,0% ----0,040,048 23-3
18-09-26 20,000,210,02-- -- --0,090,210,217 23-3
18-12-26 2,50--7,13-- -- --------0 --
18-12-26 3,00--6,63-- -- --------0 --
18-12-26 3,50--6,13-- -- --------0 --
18-12-26 4,006,805,66-- -- 5,405,806,806,803 16-1
18-12-26 4,50--5,19-- -- --------0 --
18-12-26 5,004,954,75-- -- 4,504,905,254,954 12-2
18-12-26 6,003,453,90-- -- 3,654,053,453,4515 2-3
18-12-26 6,50--3,52-- -- --------0 --
18-12-261317,002,403,12-0,03 -1,0% 2,903,202,402,4060 9-3
18-12-26 7,50--2,77-- -- --------0 --
18-12-26 8,002,252,42-- -- 2,252,452,252,253 1-4
18-12-26 8,502,052,13-- -- ----2,052,057 9-4
18-12-26 9,001,601,83-- -- ----1,601,603 31-3
18-12-26 9,501,201,56-- -- ----1,201,201 24-3
18-12-26 10,001,301,34-- -- --1,551,301,304 1-4
18-12-26 11,000,950,99-- -- 0,49--0,950,955 9-4
18-12-26 12,000,700,74-- -- --1,400,700,707 8-4
18-12-26 13,000,550,550,00 0,0% 0,470,600,550,551 10-4
18-12-26 14,000,430,40-- -- 0,320,460,430,433 7-4
18-12-26 15,000,300,29-- -- 0,220,360,300,305 25-3
18-12-26 16,000,230,22-- -- 0,140,280,230,2310 27-3
18-12-266718,000,080,120,00 0,0% --0,500,080,085 23-3
18-12-26 20,000,110,07-- -- --1,250,110,093 19-3
18-12-26 25,000,020,01-- -- 0,020,100,020,0233 23-3
19-03-27 3,00--6,65-- -- --------0 --
19-03-27 3,50--6,19-- -- --------0 --
19-03-27 4,00--5,74-- -- --------0 --
19-03-27 4,50--5,30-- -- --------0 --
19-03-27 5,00--4,88-- -- --------0 --
19-03-27 6,00--4,10-- -- --------0 --
19-03-27 6,50--3,73-- -- --------0 --
19-03-27 7,00--3,34-- -- --------0 --
19-03-27 7,50--3,00-- -- --------0 --
19-03-27 8,00--2,68-- -- --------0 --
19-03-27 8,50--2,38-- -- --------0 --
19-03-27 9,00--2,10-- -- --------0 --
19-03-27 9,50--1,84-- -- 1,651,85----0 --
19-03-27 10,00--1,61-- -- --------0 --
19-03-27 11,001,201,24-- -- ----1,201,208 7-4
19-03-27 12,000,800,99-- -- 0,851,050,800,801 30-3
19-03-27 14,000,600,59-- -- 0,490,700,600,603 25-3
19-03-27 16,00--0,37-- -- 0,290,43----0 --
19-03-27 18,00--0,22-- -- 0,110,32----0 --
18-06-27 4,005,355,71-- -- 5,405,955,355,3510 17-2
18-06-27 4,50--5,29-- -- --------0 --
18-06-27 5,005,204,86+0,34 +7,0% 4,605,105,205,2010 20-10
18-06-27 6,004,104,12-- -- 3,854,304,104,101 13-2
18-06-27 7,002,403,43-- -- 3,203,552,402,401 19-3
18-06-27688,002,802,78-0,04 -1,4% 2,602,952,802,802 8-4
18-06-27 9,002,102,28-- -- ----2,102,102 20-2
18-06-27 10,001,801,84-- -- ----1,801,801 1-4
18-06-27 12,001,151,19-- -- 1,051,351,151,1540 9-4
18-06-27 14,000,750,77-- -- 0,50--0,750,751 8-4
18-06-27 15,000,900,64-- -- ----1,100,9010 11-2
18-06-27 16,000,460,53-- -- 0,390,650,460,462 25-3
18-06-27 18,000,280,38-- -- 0,220,470,280,2810 30-3
18-06-27 20,000,270,24-- -- 0,220,360,270,271 18-2
18-06-27 25,000,360,09-- -- --0,220,380,363 4-2
17-12-2774,005,455,81+0,04 +0,7% 5,506,155,455,455 1-4
17-12-27 4,50--5,42-- -- --------0 --
17-12-27 5,006,055,09-- -- ----6,656,052 9-2
17-12-2756,004,304,35-0,01 -0,2% 4,104,654,304,305 10-4
17-12-27 7,003,203,70-- -- ----3,203,20100 3-3
17-12-27198,002,203,13+0,02 +0,6% ----2,202,202 23-3
17-12-27 9,002,652,70-- -- 2,452,952,652,651 7-4
17-12-27 10,002,102,27-- -- 2,052,502,102,101 26-3
17-12-27 12,001,301,61-- -- ----1,301,304 27-3
17-12-27 14,001,101,19-- -- 0,951,351,101,1010 8-4
17-12-27 16,000,800,87-- -- 0,651,000,800,803 26-3
17-12-27 18,001,050,64-- -- --1,001,051,051 9-2
17-12-27 20,000,310,48-- -- 0,310,650,310,312 1-4
17-12-27 25,000,330,25-- -- 0,090,300,330,2958 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?