Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 15,6615,95-0,29 -1,8% 15,9915,65191.00617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 326 (200 Calls, 126 Puts)
Totaal open interest bij opening 7.299 (4.345 Calls, 2.954 Puts)
Call / Put ratio 1,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00------ -- 13,5014,05----0 --
19-06-26 2,50------ -- --------0 --
19-06-26 3,00------ -- --------0 --
19-06-26 3,50------ -- --------0 --
19-06-26 4,00------ -- --------0 --
19-06-26 4,50------ -- 11,0011,55----0 --
19-06-26 5,006,10---- -- 10,5011,05----0 2-7
19-06-26 5,60------ -- --------0 --
19-06-26 6,004,50---- -- --------0 10-11
19-06-26 6,50------ -- --------0 --
19-06-26 6,80------ -- --------0 --
19-06-26 7,007,30---- -- --------0 21-5
19-06-26 7,20------ -- 8,308,85----0 --
19-06-26 7,40------ -- 8,108,65----0 --
19-06-26 7,50------ -- --------0 --
19-06-26 7,60------ -- --------0 --
19-06-26 7,80------ -- --------0 --
19-06-26578,008,00---- -- --------0 1-6
19-06-26 8,20------ -- --------0 --
19-06-26 8,40------ -- 7,107,65----0 --
19-06-26 8,50------ -- --------0 --
19-06-26 8,60------ -- --------0 --
19-06-26 8,80------ -- --------0 --
19-06-26 9,0010,25---- -- --------0 26-5
19-06-26 9,201,05---- -- --------0 7-4
19-06-26 9,40------ -- --------0 --
19-06-26 9,507,65---- -- --------0 28-5
19-06-26 9,603,20---- -- --------0 8-5
19-06-26 9,805,34---- -- 5,706,20----0 21-5
19-06-26 10,007,70---- -- 5,506,00----0 27-5
19-06-26 10,505,35---- -- --------0 21-5
19-06-26 11,008,70---- -- 4,505,00----0 26-5
19-06-26 11,506,50---- -- --------0 22-5
19-06-26 12,003,95---- -- 3,554,053,953,9015 5-6
19-06-26 12,505,95---- -- --------0 27-5
19-06-2623513,004,00---- -- --------0 28-5
19-06-265013,503,55---- -- --------0 28-5
19-06-26 14,002,55---- -- --------0 3-6
19-06-26 14,40------ -- 1,601,85----0 --
19-06-26 14,502,74---- -- --------0 28-5
19-06-26 14,60------ -- --------0 --
19-06-26 14,80------ -- --------0 --
19-06-26 15,001,50---- -- --------0 4-6
19-06-26 15,20------ -- --------0 --
19-06-26 15,40------ -- 0,901,10----0 --
19-06-26 15,503,11---- -- --------0 27-5
19-06-26 15,60------ -- 0,801,00----0 --
19-06-26 15,80------ -- 0,700,90----0 --
19-06-26 16,000,75---- -- ----0,750,706 5-6
19-06-26 16,20------ -- --------0 --
19-06-26 16,40------ -- 0,450,60----0 --
19-06-26 16,500,50---- -- 0,420,600,550,4747 5-6
19-06-26 16,60------ -- 0,400,55----0 --
19-06-26 17,000,38---- -- ----0,380,387 5-6
19-06-265517,500,36---- -- ----0,370,362 5-6
19-06-26 18,000,22---- -- 0,110,250,220,225 5-6
19-06-26 18,500,18---- -- --------0 4-6
19-06-26 19,000,10---- -- 0,020,160,100,101 5-6
19-06-26 19,500,15---- -- --------0 3-6
19-06-2677820,000,04---- -- --0,900,040,043 5-6
19-06-26 20,500,09---- -- --0,10----0 3-6
19-06-26 21,000,15---- -- --------0 28-5
19-06-26 21,500,07---- -- --------0 29-5
19-06-269922,000,05---- -- --------0 3-6
19-06-26 23,00--0,03-- -- --------0 --
19-06-2619124,000,07---- -- --------0 27-5
19-06-2623725,000,02---- -- --------0 3-6
19-06-261728,000,08---- -- --------0 26-5
19-06-2652430,000,04---- -- --------0 26-5
19-06-2619935,000,05---- -- --0,07----0 5-1
19-06-2616840,000,01---- -- --------0 1-6
19-06-268450,000,02---- -- --------0 7-7
17-07-26 5,00------ -- --------0 --
17-07-26 6,00------ -- --------0 --
17-07-26 7,00------ -- --------0 --
17-07-26 7,60------ -- --------0 --
17-07-26 8,00------ -- --------0 --
17-07-26 8,40------ -- --------0 --
17-07-26 8,80------ -- 6,707,25----0 --
17-07-26 9,00------ -- --------0 --
17-07-26259,208,52---- -- --------0 25-5
17-07-26 9,40------ -- --------0 --
17-07-26 9,60------ -- --------0 --
17-07-26 9,802,50---- -- --------0 11-5
17-07-26 10,007,77---- -- --------0 25-5
17-07-26 10,50------ -- --------0 --
17-07-26 11,002,60---- -- 4,605,10----0 13-5
17-07-26 11,506,35---- -- --------0 27-5
17-07-26 12,004,05---- -- ----4,054,057 5-6
17-07-26 12,503,10---- -- 3,253,70----0 21-5
17-07-26 13,003,00---- -- --------0 21-5
17-07-26 13,503,90---- -- 2,502,85----0 22-5
17-07-26 14,002,35---- -- 2,152,45----0 4-6
17-07-2610714,501,952,11-0,22 -10,4% ----1,951,952 5-6
17-07-26 15,004,50---- -- --------0 26-5
17-07-26 15,502,40---- -- 1,251,50----0 22-5
17-07-26 16,001,20---- -- ----1,201,203 5-6
17-07-26 16,501,30---- -- --------0 3-6
17-07-26 17,000,80---- -- ----0,800,8020 5-6
17-07-26 17,500,90---- -- 0,500,75----0 2-6
17-07-26 18,000,64---- -- --------0 4-6
17-07-26 18,500,70---- -- --------0 3-6
17-07-261319,001,35---- -- --------0 25-5
17-07-26 19,500,30---- -- ----0,300,304 5-6
17-07-26 20,000,31---- -- --------0 4-6
17-07-26 20,50------ -- --------0 --
17-07-26 21,000,85---- -- 0,090,23----0 27-5
17-07-26 21,50------ -- --------0 --
17-07-26 22,000,29---- -- 0,050,19----0 29-5
17-07-26 23,00------ -- --------0 26-5
17-07-26 24,00------ -- --0,14----0 --
21-08-26 6,00------ -- --------0 --
21-08-26 7,00------ -- --------0 --
21-08-26 8,00------ -- 7,508,05----0 --
21-08-26 8,40------ -- --------0 --
21-08-26 8,80------ -- --------0 --
21-08-26 9,20------ -- --------0 --
21-08-26 9,60------ -- --------0 --
21-08-26 9,80------ -- --------0 --
21-08-26 10,00------ -- --------0 --
21-08-26 10,50------ -- --------0 --
21-08-26 11,00------ -- --------0 --
21-08-26 11,50------ -- --------0 --
21-08-26 12,004,15---- -- 3,954,504,154,151 5-6
21-08-26 12,50------ -- --------0 --
21-08-26 13,00------ -- --------0 --
21-08-26 13,504,70---- -- --------0 27-5
21-08-26 14,003,10---- -- 2,602,95----0 1-6
21-08-26 14,50------ -- --------0 --
21-08-26 15,003,10---- -- --------0 28-5
21-08-26 15,502,64---- -- 1,802,05----0 28-5
21-08-26 16,001,80---- -- --------0 4-6
21-08-26 16,50------ -- --------0 --
21-08-26 17,001,30---- -- 1,201,451,301,302 5-6
21-08-26 17,50------ -- 1,051,30----0 --
21-08-264018,001,19---- -- --------0 4-6
21-08-26 18,501,00---- -- --------0 4-6
21-08-26 19,001,30---- -- --------0 29-5
21-08-26 19,500,700,76-0,10 -13,2% ----0,700,701 5-6
21-08-26 20,000,80---- -- --------0 1-6
21-08-26 20,50------ -- 0,420,65----0 --
21-08-26 21,000,60---- -- --------0 1-6
21-08-26 21,50------ -- --------0 --
21-08-26 22,000,80---- -- --------0 27-5
21-08-26 23,00------ -- --------0 28-5
21-08-26 24,00------ -- --------0 --
21-08-26 25,000,50---- -- --------0 27-5
21-08-26 26,000,50---- -- 0,090,29----0 1-6
18-09-26 2,50------ -- --------0 --
18-09-26 3,0011,55---- -- --------0 13-5
18-09-26 3,50------ -- 12,0012,55----0 --
18-09-26 4,00------ -- --------0 --
18-09-26 4,50------ -- --------0 --
18-09-26 5,00------ -- --------0 --
18-09-26 6,007,45---- -- 9,5010,05----0 14-5
18-09-26 6,50------ -- --------0 --
18-09-26 7,00------ -- --------0 --
18-09-26 7,509,50---- -- --------0 22-5
18-09-26 8,004,92---- -- 7,558,10----0 6-5
18-09-26 8,503,50---- -- --------0 24-4
18-09-26 9,003,05---- -- --------0 24-4
18-09-26 9,506,35---- -- ----6,356,351 5-6
18-09-26 10,004,95---- -- 5,706,20----0 13-5
18-09-26 11,006,40---- -- --------0 22-5
18-09-26 12,004,90---- -- --------0 2-6
18-09-26 13,004,15---- -- --------0 2-6
18-09-26 14,003,65---- -- --------0 28-5
18-09-26 15,003,05---- -- --------0 28-5
18-09-26 16,002,20---- -- 1,752,00----0 4-6
18-09-26 17,001,55---- -- 1,351,55----0 4-6
18-09-26 18,001,40---- -- --------0 2-6
18-09-26 19,001,15---- -- --------0 29-5
18-09-26 20,000,75---- -- --------0 4-6
18-09-26 21,000,65---- -- --------0 1-6
18-09-26 22,001,25---- -- --------0 27-5
18-09-26 23,000,80---- -- 0,310,45----0 27-5
18-09-26 24,000,90---- -- 0,250,39----0 26-5
18-09-26 26,000,50---- -- --------0 27-5
18-09-26 28,000,40---- -- --------0 27-5
18-12-26 2,50------ -- --------0 --
18-12-26 3,00------ -- --------0 --
18-12-26 3,50------ -- --------0 --
18-12-26 4,009,10---- -- --------0 14-5
18-12-26 4,50------ -- --------0 --
18-12-26 5,007,60---- -- --------0 4-5
18-12-26 6,006,70---- -- --------0 7-5
18-12-26 6,50------ -- --------0 --
18-12-26 7,0011,60---- -- --------0 25-5
18-12-26 7,50------ -- --------0 --
18-12-26 8,0010,50---- -- --------0 27-5
18-12-26 8,505,20---- -- --------0 13-5
18-12-26579,007,95---- -- --------0 22-5
18-12-26 9,505,95---- -- --------0 21-5
18-12-26 10,006,10---- -- 5,906,356,106,102 5-6
18-12-2614811,005,50---- -- 5,105,60----0 21-5
18-12-26 12,004,70---- -- 4,354,854,704,7014 5-6
18-12-26 13,005,10---- -- --------0 29-5
18-12-26 14,003,50---- -- ----3,503,505 5-6
18-12-266815,003,20---- -- --3,00----0 2-6
18-12-26 16,002,50---- -- --------0 4-6
18-12-26 17,002,10---- -- --------0 4-6
18-12-26 18,001,80---- -- --------0 4-6
18-12-26 19,001,85---- -- --------0 2-6
18-12-26 20,001,10---- -- 1,10--1,251,1021 5-6
18-12-26 21,001,00---- -- --------0 4-6
18-12-26 22,001,65---- -- --------0 27-5
18-12-26 23,00------ -- 0,600,85----0 --
18-12-26 24,000,75---- -- --------0 2-6
18-12-26 25,000,65---- -- --------0 29-5
18-12-26926,000,80---- -- 0,420,55----0 25-5
18-12-26 28,000,50---- -- --------0 29-5
19-03-27 3,00------ -- --------0 --
19-03-27 3,50------ -- --------0 --
19-03-27 4,00------ -- --------0 --
19-03-27 4,50------ -- 11,0011,55----0 --
19-03-27 5,0011,05---- -- --------0 4-6
19-03-27 6,00------ -- --------0 --
19-03-27 6,50------ -- --------0 --
19-03-27 7,00------ -- 8,609,15----0 --
19-03-27 7,50------ -- --------0 --
19-03-27 8,00------ -- --------0 --
19-03-27 8,50------ -- --------0 --
19-03-27 9,00------ -- 6,907,45----0 --
19-03-27 9,50------ -- --------0 --
19-03-27 10,005,55---- -- --------0 21-5
19-03-27 11,006,75---- -- --------0 22-5
19-03-27 12,007,20---- -- --------0 27-5
19-03-27 13,004,40---- -- --------0 21-5
19-03-27 14,005,60---- -- 3,503,95----0 27-5
19-03-27 15,002,85---- -- 3,053,45----0 21-5
19-03-273716,003,25---- -- ----3,253,255 5-6
19-03-27 17,002,60---- -- --6,00----0 3-6
19-03-27 18,004,10---- -- --------0 26-5
19-03-27 19,00------ -- 1,752,00----0 --
19-03-27 20,001,80---- -- --------0 4-6
19-03-27 21,002,30---- -- --------0 27-5
19-03-27 22,001,00---- -- --------0 21-5
19-03-27 23,00------ -- --------0 --
19-03-27 24,001,30---- -- --------0 25-5
19-03-27 26,00------ -- 0,600,85----0 --
19-03-27 28,001,35---- -- --------0 26-5
18-06-27 4,0015,15---- -- --------0 26-5
18-06-27 4,50------ -- --------0 --
18-06-27 5,005,20---- -- --------0 20-10
18-06-27 6,0011,80---- -- --------0 22-5
18-06-27 7,006,85---- -- --------0 18-5
18-06-27 8,009,20---- -- --------0 22-5
18-06-27 9,007,50---- -- 7,007,60----0 1-6
18-06-27 10,006,55---- -- 6,206,856,556,551 5-6
18-06-27 11,003,00---- -- --------0 7-5
18-06-27 12,005,60---- -- --------0 2-6
18-06-27 13,002,75---- -- --------0 14-5
18-06-27 14,006,95---- -- 3,854,30----0 26-5
18-06-2714115,004,10---- -- --------0 28-5
18-06-27 16,003,20---- -- ----3,203,2015 5-6
18-06-27 17,003,35---- -- 2,652,95----0 22-5
18-06-278818,003,30---- -- 0,50------0 27-5
18-06-27 19,002,30---- -- --------0 3-6
18-06-27 20,002,30---- -- --4,00----0 3-6
18-06-27 22,002,25---- -- 1,451,70----0 27-5
18-06-27 24,001,45---- -- --------0 3-6
18-06-2731625,001,151,16-0,05 -4,3% ----1,151,154 5-6
18-06-27 26,001,40---- -- --------0 1-6
18-06-27 28,00------ -- --------0 --
18-06-27 30,000,75---- -- ----0,750,751 5-6
17-12-27 4,005,45---- -- --------0 1-4
17-12-27 4,50------ -- 10,6512,00----0 --
17-12-27 5,006,05---- -- 10,1511,50----0 9-2
17-12-27 6,0013,70---- -- --------0 26-5
17-12-27 7,008,00---- -- --------0 13-5
17-12-27 8,0011,90---- -- --------0 26-5
17-12-27419,009,75---- -- 7,008,05----0 27-5
17-12-27 10,007,60---- -- --------0 28-5
17-12-27 11,007,50---- -- --------0 27-5
17-12-27 12,008,60---- -- --------0 26-5
17-12-27 13,006,10---- -- --------0 28-5
17-12-2714814,004,90---- -- --------0 3-6
17-12-27 16,004,60---- -- --------0 28-5
17-12-27 17,003,40---- -- 3,053,803,403,401 5-6
17-12-27 18,003,40---- -- --------0 1-6
17-12-2741319,003,30---- -- --------0 29-5
17-12-27 20,002,80---- -- 2,352,852,802,804 5-6
17-12-27 22,002,25---- -- --------0 4-6
17-12-27 24,002,65---- -- 1,602,15----0 27-5
17-12-27 25,002,00---- -- --------0 28-5
17-12-27 26,00------ -- 1,351,85----0 --
17-12-27 28,00------ -- 1,151,65----0 --
17-12-27 30,001,25---- -- --------0 1-6
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?