Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 9,6759,63+0,05 +0,5% 9,749,5592.11516:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 340 (251 Calls, 89 Puts)
Totaal open interest bij opening 4.956 (4.108 Calls, 848 Puts)
Call / Put ratio 2,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--5,65-- -- --------0 --
17-04-26 4,50--5,15-- -- 4,905,25----0 --
17-04-26 5,00--4,65-- -- --------0 --
17-04-26 5,60--4,05-- -- --------0 --
17-04-26 6,003,113,65-- -- ----3,113,111 25-3
17-04-26 6,40--3,25-- -- --------0 --
17-04-26 6,80--2,85-- -- 2,602,95----0 --
17-04-26 7,00--2,65-- -- 2,402,75----0 --
17-04-26 7,201,952,45-- -- ----1,951,951 25-3
17-04-26 7,401,852,25-- -- 2,052,351,851,702 25-3
17-04-26 7,60--2,05-- -- --------0 --
17-04-26 7,801,501,85-- -- 1,701,951,501,501 1-4
17-04-26 8,001,301,65-- -- 1,501,751,301,301 2-4
17-04-26 8,20--1,46-- -- 1,301,55----0 --
17-04-26 8,400,331,27-- -- 1,101,350,330,272 23-3
17-04-26 8,600,651,09-- -- ----0,650,6550 25-3
17-04-26 8,70--1,00-- -- --------0 --
17-04-26 8,800,700,91-- -- ----0,700,7011 1-4
17-04-26 8,90--0,81-- -- --------0 --
17-04-26 9,000,700,74-0,04 -5,4% 0,550,800,700,704 9-4
17-04-26 9,10--0,65-- -- 0,470,70----0 --
17-04-26 9,200,440,60-- -- ----0,440,446 8-4
17-04-26 9,30--0,50-- -- --------0 --
17-04-26 9,400,300,43-- -- ----0,300,3010 2-4
17-04-26 9,50--0,37-- -- --------0 --
17-04-26 9,600,260,31-0,05 -16,1% ----0,270,266 9-4
17-04-26 9,70--0,27-- -- --------0 --
17-04-261209,800,190,22-0,04 -18,2% ----0,190,191 8-4
17-04-26 9,90------ -- --------0 --
17-04-26 10,000,110,12-- -- 0,02--0,150,0615 8-4
17-04-26 10,20------ -- ---------- --
17-04-26 10,500,080,02-- -- ----0,080,048 25-3
17-04-26 11,000,100,01-- -- --0,080,100,101 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--5,65-- -- --------0 --
15-05-26 4,50--5,15-- -- --------0 --
15-05-26 5,00--4,65-- -- --------0 --
15-05-26 5,60--4,05-- -- --------0 --
15-05-26 6,00--3,65-- -- --------0 --
15-05-26 6,40--3,26-- -- 3,053,40----0 --
15-05-26 6,80--2,88-- -- --------0 --
15-05-26 7,20--2,52-- -- 2,302,60----0 --
15-05-26 7,40--2,34-- -- --------0 --
15-05-26 7,60--2,16-- -- --------0 --
15-05-26 7,80--1,99-- -- --------0 --
15-05-26 8,00--1,83-- -- --------0 --
15-05-26 8,20--1,66-- -- --------0 --
15-05-26 8,40--1,50-- -- --------0 --
15-05-2638,600,701,35-0,05 -3,7% 1,201,400,700,703 18-3
15-05-26 8,801,001,20-- -- ----1,001,001 1-4
15-05-26 9,001,001,07-- -- ----1,001,0013 8-4
15-05-26 9,200,750,95-- -- ----0,750,753 7-4
15-05-26 9,400,800,84-- -- ----0,800,807 8-4
15-05-26269,600,600,74-0,05 -6,8% ----0,600,553 1-4
15-05-26 9,800,600,64-0,04 -6,3% 0,500,650,600,60166 9-4
15-05-267710,000,500,57-0,05 -8,8% ----0,500,5019 9-4
15-05-26 10,500,340,37-0,03 -8,1% 0,270,410,340,343 9-4
15-05-26 11,000,250,25-- -- ----0,250,251 8-4
15-05-26 12,000,090,11-0,02 -18,2% 0,020,150,090,091 9-4
15-05-26 13,00--0,04-- -- --------0 --
19-06-26 2,00--7,65-- -- 7,407,75----0 --
19-06-26 2,50--7,15-- -- --------0 --
19-06-26 3,00--6,65-- -- --------0 --
19-06-26 3,50--6,15-- -- --------0 --
19-06-26 4,00--5,65-- -- --------0 --
19-06-26 4,50--5,15-- -- --------0 --
19-06-26 5,006,104,66+1,44 +30,9% ----6,106,102 2-7
19-06-26 5,60--4,07-- -- --------0 --
19-06-26 6,004,503,69+0,81 +22,0% ----4,504,505 10-11
19-06-26 6,50--3,23-- -- --------0 --
19-06-26 6,80--2,95-- -- --------0 --
19-06-26 7,004,202,77-- -- 2,552,854,204,203 27-1
19-06-26 7,20--2,60-- -- --------0 --
19-06-26 7,40--2,43-- -- 2,202,50----0 --
19-06-26 7,50--2,34-- -- --------0 --
19-06-26 7,60--2,26-- -- --------0 --
19-06-26 7,80--2,10-- -- --------0 --
19-06-261558,001,851,94-0,02 -1,0% 1,752,001,851,851 8-4
19-06-26 8,20--1,78-- -- 1,601,85----0 --
19-06-26 8,40--1,64-- -- --------0 --
19-06-26 8,50--1,59-- -- --------0 --
19-06-26 8,60--1,52-- -- --------0 --
19-06-26 8,80--1,37-- -- --------0 --
19-06-26 9,001,171,26-- -- ----1,171,1720 8-4
19-06-26 9,201,051,12-- -- 0,951,151,051,054 7-4
19-06-26 9,40--1,00-- -- 0,851,05----0 --
19-06-26269,500,950,95-0,03 -3,2% ----0,950,958 7-4
19-06-26 9,60--0,90-- -- 0,750,95----0 --
19-06-26 9,800,800,79-- -- ----0,800,802 8-4
19-06-26 10,000,700,71-- -- 0,600,750,700,6016 8-4
19-06-26 10,50--0,52-- -- --------0 --
19-06-26 11,000,350,38-- -- 0,290,400,350,353 8-4
19-06-26 12,000,150,20-- -- --5,000,150,155 8-4
19-06-26 13,000,100,12-- -- 0,03--0,100,101 31-3
19-06-26 14,000,040,08-- -- ----0,040,041 30-3
19-06-26 15,000,070,06-- -- --0,090,070,0223 20-3
19-06-26 16,000,100,04-- -- --0,080,100,103 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% --0,250,010,0115 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--7,15-- -- --------0 --
18-09-26 3,007,356,65+0,70 +10,5% 6,406,807,357,351 7-10
18-09-26 3,50--6,15-- -- --------0 --
18-09-26 4,00--5,65-- -- --------0 --
18-09-26 4,50--5,16-- -- --------0 --
18-09-26 5,00--4,71-- -- --------0 --
18-09-26 6,003,333,82-- -- ----3,333,331 25-3
18-09-26 6,50--3,40-- -- --------0 --
18-09-26 7,00--2,99-- -- --------0 --
18-09-26 7,501,752,62-- -- 2,402,701,751,7510 18-3
18-09-26 8,00--2,25-- -- --------0 --
18-09-26 8,501,401,93-- -- ----1,401,401 17-3
18-09-26 9,001,401,62-- -- ----1,401,405 26-3
18-09-26 9,501,251,34-- -- 1,151,401,251,252 7-4
18-09-2612010,001,001,12-0,01 -0,9% ----1,001,004 8-4
18-09-26 11,000,750,76-- -- ----0,750,754 8-4
18-09-26 12,000,500,53-- -- ----0,500,5010 7-4
18-09-26 13,000,140,34-- -- ----0,140,144 23-3
18-09-26 14,000,160,23-- -- 0,130,270,160,162 17-3
18-09-26 15,00--0,15-- -- --------0 --
18-09-26 16,000,450,12-- -- ----0,450,451 3-2
18-09-26 18,000,040,05-- -- ----0,040,048 23-3
18-09-26 20,000,210,03-- -- ----0,210,217 23-3
18-12-26 2,50--7,15-- -- --------0 --
18-12-26 3,00--6,65-- -- --------0 --
18-12-26 3,50--6,15-- -- --------0 --
18-12-26 4,006,805,68-- -- ----6,806,803 16-1
18-12-26 4,50--5,22-- -- 4,955,35----0 --
18-12-26 5,004,954,77-- -- ----5,254,954 12-2
18-12-26 6,003,453,93-- -- ----3,453,4515 2-3
18-12-26 6,50--3,53-- -- --------0 --
18-12-26 7,002,403,15-- -- 2,903,252,402,4060 9-3
18-12-26 7,50--2,79-- -- --------0 --
18-12-26 8,002,252,49-- -- 2,252,502,252,253 1-4
18-12-26 8,502,052,17-0,12 -5,5% 2,002,152,052,057 9-4
18-12-26 9,001,601,87-- -- ----1,601,603 31-3
18-12-26 9,501,201,59-- -- ----1,201,201 24-3
18-12-26 10,001,301,36-- -- --1,551,301,304 1-4
18-12-26 11,000,951,05-0,10 -9,5% 0,49--0,950,955 9-4
18-12-26 12,000,700,77-- -- --1,400,700,707 8-4
18-12-26 13,000,500,58-- -- ----0,500,501 25-3
18-12-26 14,000,430,42-- -- ----0,430,433 7-4
18-12-26 15,000,300,31-- -- ----0,300,305 25-3
18-12-26 16,000,230,23-- -- 0,140,280,230,2310 27-3
18-12-26 18,000,080,12-- -- --0,500,080,085 23-3
18-12-2631820,000,110,07-- -- --0,130,110,093 19-3
18-12-26 25,000,020,02-- -- ----0,020,0233 23-3
19-03-27 3,00--6,66-- -- --------0 --
19-03-27 3,50--6,20-- -- 5,906,35----0 --
19-03-27 4,00--5,75-- -- --------0 --
19-03-27 4,50--5,32-- -- 5,005,40----0 --
19-03-27 5,00--4,90-- -- --------0 --
19-03-27 6,00--4,14-- -- --------0 --
19-03-27 6,50--3,76-- -- --------0 --
19-03-27 7,00--3,39-- -- --------0 --
19-03-27 7,50--3,05-- -- --------0 --
19-03-27 8,00--2,73-- -- 2,452,75----0 --
19-03-27 8,50--2,43-- -- 2,152,40----0 --
19-03-27 9,00--2,16-- -- 1,902,10----0 --
19-03-27 9,50--1,91-- -- --------0 --
19-03-27 10,00--1,68-- -- --------0 --
19-03-27 11,001,201,28-- -- ----1,201,208 7-4
19-03-27 12,000,800,98-- -- ----0,800,801 30-3
19-03-27 14,000,600,62-- -- ----0,600,603 25-3
19-03-27 16,00--0,39-- -- 0,300,44----0 --
19-03-27 18,00--0,24-- -- 0,110,32----0 --
18-06-27 4,005,355,74-- -- ----5,355,3510 17-2
18-06-27 4,50--5,31-- -- --------0 --
18-06-27 5,005,204,90+0,30 +6,1% 4,655,155,205,2010 20-10
18-06-27 6,004,104,15-- -- ----4,104,101 13-2
18-06-27 7,002,403,46-- -- ----2,402,401 19-3
18-06-27688,002,802,79-0,01 -0,4% ----2,802,802 8-4
18-06-27 9,002,102,27-- -- ----2,102,102 20-2
18-06-27 10,001,801,83-- -- ----1,801,801 1-4
18-06-2721612,001,151,18+0,01 +0,8% ----1,151,1540 9-4
18-06-2727014,000,750,82-- -- 0,650,950,750,751 8-4
18-06-27 15,000,900,67-- -- ----1,100,9010 11-2
18-06-27 16,000,460,56-- -- ----0,460,462 25-3
18-06-27 18,000,280,38-- -- ----0,280,2810 30-3
18-06-27 20,000,270,26-- -- ----0,270,271 18-2
18-06-27 25,000,360,11-- -- ----0,380,363 4-2
17-12-27 4,005,455,86-- -- 5,556,155,455,455 1-4
17-12-27 4,50--5,49-- -- --------0 --
17-12-27 5,006,055,12-- -- 4,805,356,656,052 9-2
17-12-27 6,004,404,37-- -- ----4,404,405 16-2
17-12-27 7,003,203,72-- -- ----3,203,20100 3-3
17-12-27 8,002,203,12-- -- ----2,202,202 23-3
17-12-27 9,002,652,65-- -- ----2,652,651 7-4
17-12-27 10,002,102,24-- -- ----2,102,101 26-3
17-12-27 12,001,301,61-- -- 1,401,801,301,304 27-3
17-12-27 14,001,101,18-- -- 1,001,351,101,1010 8-4
17-12-27 16,000,800,85-- -- ----0,800,803 26-3
17-12-27 18,001,050,65-- -- --1,001,051,051 9-2
17-12-27 20,000,310,47-- -- ----0,310,312 1-4
17-12-27 25,000,330,23-- -- ----0,330,2958 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?