Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 16,7116,89-0,18 -1,1% 17,2616,28351.31117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 871 (436 Calls, 435 Puts)
Totaal open interest bij opening 5.903 (3.756 Calls, 2.147 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--15,67-- -- --------0 --
19-06-26 2,50--15,17-- -- --------0 --
19-06-26 3,00--14,67-- -- --------0 --
19-06-26 3,50--14,17-- -- --------0 --
19-06-26 4,00--13,67-- -- --------0 --
19-06-26 4,50--13,17-- -- --------0 --
19-06-26 5,006,1012,67-6,57 -51,9% ----6,106,102 2-7
19-06-26 5,60--12,07-- -- --------0 --
19-06-26 6,004,5011,67-7,17 -61,4% ----4,504,505 10-11
19-06-26 6,50--11,17-- -- --------0 --
19-06-26 6,80--10,87-- -- --------0 --
19-06-26 7,007,3010,67-0,78 -7,3% ----7,307,303 21-5
19-06-26 7,20--10,47-- -- --------0 --
19-06-26 7,40--10,27-- -- --------0 --
19-06-26 7,50--10,17-- -- --------0 --
19-06-26 7,60--10,07-- -- --------0 --
19-06-26 7,80--9,87-- -- --------0 --
19-06-26 8,0010,609,67-- -- ----10,6010,6080 25-5
19-06-26 8,20--9,47-- -- --------0 --
19-06-26 8,40--9,27-- -- --------0 --
19-06-26 8,50--9,17-- -- --------0 --
19-06-26 8,60--9,07-- -- --------0 --
19-06-26 8,80--8,87-- -- --------0 --
19-06-26 9,0010,258,67-- -- ----10,2510,2520 26-5
19-06-26 9,201,058,47-- -- ----1,051,054 7-4
19-06-26 9,40--8,27-- -- --------0 --
19-06-2649,507,658,17-0,78 -9,5% 7,257,657,657,651 28-5
19-06-26 9,603,208,07-- -- 7,157,553,203,202 8-5
19-06-26 9,805,347,87-- -- ----5,345,342 21-5
19-06-26 10,007,707,67-- -- 6,757,157,707,702 27-5
19-06-26 10,505,357,17-- -- 6,256,655,355,353 21-5
19-06-26 11,008,706,67-- -- ----8,708,701 26-5
19-06-26 11,506,506,17-- -- 5,255,656,506,502 22-5
19-06-26 12,004,805,67-0,87 -15,3% 4,755,204,804,804 28-5
19-06-26 12,505,955,18-- -- 4,304,755,955,951 27-5
19-06-26 13,004,004,69-0,69 -14,7% 3,854,254,004,001 28-5
19-06-26 13,503,554,23-0,68 -16,1% ----3,553,551 28-5
19-06-26 14,003,253,79-0,54 -14,2% 3,003,353,403,2517 28-5
19-06-26 14,502,743,34-0,60 -18,0% 2,552,902,742,741 28-5
19-06-26 15,002,142,91-0,77 -26,5% 2,202,502,502,145 28-5
19-06-26 15,503,112,54-- -- 1,802,103,113,113 27-5
19-06-2634716,002,002,15-0,15 -7,0% 1,501,752,002,001 28-5
19-06-26 16,503,501,81-- -- 1,201,453,503,506 26-5
19-06-26 17,001,051,49-0,44 -29,5% ----1,201,0017 28-5
19-06-26 17,500,901,20-0,30 -25,0% 0,750,950,900,8014 28-5
19-06-26 18,000,730,99-0,26 -26,3% 0,550,750,750,6040 28-5
19-06-268718,500,500,81-0,26 -32,1% ----0,500,505 28-5
19-06-26 19,000,440,63-0,19 -30,2% ----0,440,443 28-5
19-06-26 19,500,650,56-- -- ----0,750,654 27-5
19-06-26 20,000,300,46-0,16 -34,8% 0,070,900,450,257 28-5
19-06-26 20,500,490,36-- -- ----0,490,491 27-5
19-06-266221,000,150,29-0,14 -48,3% 0,110,250,220,152 28-5
19-06-26 21,500,270,22-- -- 0,070,220,300,2752 27-5
19-06-26 22,000,110,17-0,06 -35,3% 0,050,190,110,111 28-5
19-06-26 23,00--0,10-- -- 0,010,17----0 --
19-06-26 24,000,070,06-- -- 0,010,150,070,073 27-5
19-06-26 25,000,160,03-- -- --0,140,160,1523 26-5
19-06-261728,000,080,01-- -- --0,090,080,063 26-5
19-06-2652430,000,040,01-- -- ----0,040,041 26-5
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--12,67-- -- --------0 --
17-07-26 6,00--11,67-- -- --------0 --
17-07-26 7,00--10,67-- -- --------0 --
17-07-26 7,60--10,07-- -- --------0 --
17-07-26 8,00--9,67-- -- --------0 --
17-07-26 8,40--9,27-- -- --------0 --
17-07-26 8,80--8,87-- -- --------0 --
17-07-26 9,00--8,67-- -- --------0 --
17-07-26 9,208,528,47-- -- 7,557,958,528,5240 25-5
17-07-26 9,40--8,27-- -- --------0 --
17-07-26 9,60--8,07-- -- --------0 --
17-07-26 9,802,507,87-- -- 6,957,352,502,501 11-5
17-07-26 10,007,777,67-- -- 6,757,157,777,7740 25-5
17-07-26 10,50--7,17-- -- --------0 --
17-07-26 11,002,606,68-- -- 5,806,252,602,606 13-5
17-07-26 11,506,356,20-- -- ----6,356,351 27-5
17-07-26 12,004,975,74-0,77 -13,4% 4,855,304,974,971 28-5
17-07-26 12,503,105,28-- -- 4,404,803,102,856 21-5
17-07-26 13,003,004,82-- -- ----3,102,706 21-5
17-07-2610313,503,904,38-0,70 -16,0% 3,553,903,903,805 22-5
17-07-26 14,005,553,95-- -- 3,153,505,555,554 26-5
17-07-26 14,503,703,54-- -- 2,803,103,703,701 25-5
17-07-26 15,004,503,14-- -- 2,452,754,504,502 26-5
17-07-26 15,502,402,77-- -- ----2,401,756 22-5
17-07-26 16,003,752,41-- -- 1,802,103,753,7522 26-5
17-07-26 16,500,652,09-- -- ----0,650,651 21-5
17-07-26 17,001,701,81-- -- 1,301,551,701,7021 27-5
17-07-26 17,501,151,55-0,40 -25,8% 1,051,301,151,151 28-5
17-07-265318,001,251,34-- -- 0,901,101,901,2527 27-5
17-07-26 18,501,151,14-- -- 0,750,951,151,1525 25-5
17-07-26 19,001,350,96-- -- 0,600,801,351,054 25-5
17-07-26 19,501,600,81-- -- ----1,601,254 26-5
17-07-261920,000,480,66-0,18 -27,3% 0,440,600,480,481 28-5
17-07-26 20,50--0,60-- -- 0,360,50----0 --
17-07-26 21,000,850,51-- -- 0,300,430,850,8510 27-5
17-07-26 21,50--0,42-- -- 0,240,38----0 --
17-07-26 22,000,310,35-0,04 -11,4% ----0,310,3148 28-5
17-07-26 23,00--0,25-- -- 0,120,27----2 26-5
17-07-26 24,00--0,18-- -- 0,080,23----0 --
21-08-26 6,00--11,67-- -- --------0 --
21-08-26 7,00--10,67-- -- --------0 --
21-08-26 8,00--9,67-- -- --------0 --
21-08-26 8,40--9,27-- -- --------0 --
21-08-26 8,80--8,87-- -- --------0 --
21-08-26 9,20--8,47-- -- --------0 --
21-08-26 9,60--8,07-- -- --------0 --
21-08-26 9,80--7,88-- -- --------0 --
21-08-26 10,00--7,68-- -- --------0 --
21-08-26 10,50--7,21-- -- --------0 --
21-08-26 11,00--6,75-- -- --------0 --
21-08-26 11,50--6,31-- -- --------0 --
21-08-26 12,00--5,87-- -- --------0 --
21-08-26 12,50--5,48-- -- --------0 --
21-08-26 13,00--5,07-- -- --------0 --
21-08-26 13,504,704,65-- -- 3,754,404,704,701 27-5
21-08-26 14,00--4,28-- -- --------0 --
21-08-26 14,50--3,88-- -- --------0 --
21-08-26 15,003,103,53-0,43 -12,2% 2,753,203,103,101 28-5
21-08-26 15,502,643,20-0,56 -17,5% 2,502,952,702,647 28-5
21-08-26 16,002,352,87-0,52 -18,1% 2,202,652,452,358 28-5
21-08-26 16,50--2,59-- -- --------0 --
21-08-263117,002,602,34-0,42 -17,9% 1,752,052,602,601 27-5
21-08-26 17,50--2,10-- -- 1,551,85----0 --
21-08-26 18,001,601,92-0,32 -16,7% 1,351,651,601,601 28-5
21-08-26 18,502,001,67-- -- 1,151,502,002,001 25-5
21-08-26 19,001,101,49-0,39 -26,2% ----1,101,109 28-5
21-08-26 19,50--1,34-- -- --------0 --
21-08-26 20,001,401,19+0,21 +17,6% 0,801,151,451,406 28-5
21-08-26 20,50--1,06-- -- 0,700,95----0 --
21-08-262321,001,300,93-0,15 -16,1% ----1,301,301 26-5
21-08-26 21,50--0,86-- -- --------0 --
21-08-26 22,000,800,76-- -- ----0,800,801 27-5
21-08-26 23,00--0,61-- -- 0,350,60----1 28-5
21-08-26 24,00--0,50-- -- 0,300,50----0 --
21-08-26 25,000,500,36-- -- 0,200,430,500,501 27-5
21-08-26 26,000,500,27-- -- 0,150,370,500,501 26-5
18-09-26 2,50--15,17-- -- --------0 --
18-09-26 3,0011,5514,67-- -- 13,7014,2011,5511,551 13-5
18-09-26 3,50--14,17-- -- --------0 --
18-09-26 4,00--13,67-- -- --------0 --
18-09-26 4,50--13,17-- -- --------0 --
18-09-26 5,00--12,67-- -- --------0 --
18-09-26 6,007,4511,67-- -- 10,7011,207,457,451 14-5
18-09-26 6,50--11,17-- -- --------0 --
18-09-26 7,00--10,67-- -- --------0 --
18-09-26 7,509,5010,17-- -- 9,209,759,509,505 22-5
18-09-26 8,004,929,67-- -- 8,709,254,924,921 6-5
18-09-26 8,503,509,18-- -- ----3,503,502 24-4
18-09-26 9,003,058,70-- -- 7,758,253,053,051 24-4
18-09-26 9,508,308,22-- -- 7,307,808,308,301 27-5
18-09-26 10,004,957,75-- -- ----5,203,4512 13-5
18-09-26 11,006,406,84-- -- 5,956,406,406,401 22-5
18-09-26 12,007,805,97-- -- 5,105,558,007,7524 26-5
18-09-26 13,004,405,13-0,73 -14,2% ----4,404,407 28-5
18-09-26 14,003,654,35-0,70 -16,1% 3,603,953,653,651 28-5
18-09-26 15,003,053,65-0,60 -16,4% 2,953,303,053,0013 28-5
18-09-26 16,003,402,99-- -- ----3,403,2520 27-5
18-09-26 17,002,002,49-0,49 -19,7% 1,902,202,002,003 28-5
18-09-269118,001,602,00-0,38 -19,0% 1,551,801,601,606 28-5
18-09-26 19,001,851,61-- -- 1,201,502,501,856 27-5
18-09-26 20,001,101,31-0,21 -16,0% ----1,201,1025 28-5
18-09-26 21,001,201,06-- -- 0,751,001,201,2010 25-5
18-09-26 22,001,250,86-- -- ----1,251,251 27-5
18-09-26 23,000,800,68-- -- 0,480,700,800,8010 27-5
18-09-26 24,000,900,61-- -- 0,400,550,900,705 26-5
18-09-26 26,000,500,42-- -- 0,270,420,600,508 27-5
18-09-26 28,000,400,32-- -- 0,190,35----1 27-5
18-12-26 2,50--15,17-- -- --------0 --
18-12-26 3,00--14,67-- -- --------0 --
18-12-26 3,50--14,17-- -- --------0 --
18-12-26 4,009,1013,67-- -- ----9,109,103 14-5
18-12-26 4,50--13,17-- -- --------0 --
18-12-26 5,007,6012,67-- -- 11,7012,207,607,603 4-5
18-12-26306,006,7011,67-0,78 -6,7% 10,7011,256,706,702 7-5
18-12-26 6,50--11,17-- -- --------0 --
18-12-26 7,0011,6010,67-- -- 9,7010,2511,6011,6060 25-5
18-12-26 7,50--10,19-- -- 9,209,75----0 --
18-12-26 8,0010,509,71-- -- 8,759,3010,5010,501 27-5
18-12-26 8,505,209,25-- -- 8,258,805,205,20100 13-5
18-12-26 9,007,958,80-- -- ----7,957,95100 22-5
18-12-26 9,505,958,33-- -- 7,357,905,955,951 21-5
18-12-26 10,007,007,90-0,90 -11,4% 6,957,457,057,003 28-5
18-12-2614811,005,507,07-- -- 6,156,605,505,0524 21-5
18-12-26 12,005,856,21-- -- 5,405,806,455,856 27-5
18-12-26 13,006,505,50-- -- 4,655,056,556,507 26-5
18-12-26 14,004,074,83-0,76 -15,7% 4,004,404,074,071 28-5
18-12-26 15,003,454,21-0,76 -18,1% --5,003,453,451 28-5
18-12-26 16,002,953,62-0,67 -18,5% 2,903,252,952,951 28-5
18-12-26 17,002,603,10-0,50 -16,1% 2,452,752,602,601 28-5
18-12-26 18,002,602,63-- -- ----2,602,6019 27-5
18-12-26 19,003,302,22-- -- 1,702,053,302,709 26-5
18-12-26 20,001,631,89-0,26 -13,8% --2,851,631,635 28-5
18-12-26 21,001,851,64-- -- 1,251,501,851,852 27-5
18-12-26 22,001,651,41-- -- 1,051,301,651,654 27-5
18-12-26 23,00--1,21-- -- 0,901,15----0 --
18-12-26 24,001,151,06-- -- ----1,151,05117 27-5
18-12-2629625,000,700,91-0,21 -23,1% 0,650,750,700,7020 28-5
18-12-26 26,000,800,81-- -- ----0,800,809 25-5
18-12-26 28,000,500,63-0,13 -20,6% 0,450,550,500,50100 28-5
19-03-27 3,00--14,67-- -- --------0 --
19-03-27 3,50--14,17-- -- --------0 --
19-03-27 4,00--13,67-- -- --------0 --
19-03-27 4,50--13,17-- -- --------0 --
19-03-27 5,00--12,67-- -- --------0 --
19-03-27 6,00--11,67-- -- --------0 --
19-03-27 6,50--11,17-- -- --------0 --
19-03-27 7,00--10,69-- -- --------0 --
19-03-27 7,50--10,21-- -- --------0 --
19-03-27 8,00--9,75-- -- --------0 --
19-03-27 8,50--9,30-- -- --------0 --
19-03-27 9,00--8,87-- -- --------0 --
19-03-27 9,50--8,45-- -- --------0 --
19-03-27 10,005,558,01-- -- 7,107,605,555,55300 21-5
19-03-27 11,006,757,20-- -- 6,306,806,756,751 22-5
19-03-27 12,007,206,45-- -- ----7,207,201 27-5
19-03-27 13,004,405,74-- -- 4,955,404,404,402 21-5
19-03-27 14,005,605,09-- -- 4,304,755,605,602 27-5
19-03-27 15,002,854,49-- -- ----2,852,853 21-5
19-03-27 16,004,403,92-- -- ----4,404,4015 27-5
19-03-276117,004,403,44-- -- 3,003,204,404,0528 26-5
19-03-27 18,004,103,03-- -- 2,502,854,103,8015 26-5
19-03-27 19,00--2,69-- -- 2,152,55----0 --
19-03-27 20,002,002,39-0,39 -16,3% ----2,002,005 28-5
19-03-27 21,002,302,11-- -- 1,601,952,302,3020 27-5
19-03-27 22,001,001,89-- -- 1,451,751,001,002 21-5
19-03-27 23,00--1,66-- -- --------0 --
19-03-27 24,001,301,49-- -- 1,101,351,301,3020 25-5
19-03-27 26,00--1,18-- -- 0,851,15----0 --
19-03-27228,001,350,96-- -- 0,700,901,351,352 26-5
18-06-27 4,0015,1513,67-- -- 12,7013,2015,1515,1510 26-5
18-06-27 4,50--13,17-- -- --------0 --
18-06-2715,005,2012,67-0,78 -6,2% ----5,205,2010 20-10
18-06-27 6,0011,8011,67-- -- ----11,8011,802 22-5
18-06-27 7,006,8510,72-- -- ----6,856,852 18-5
18-06-27 8,009,209,83-- -- ----9,309,203 22-5
18-06-27 9,008,658,97-- -- 8,008,558,658,652 27-5
18-06-27 10,008,908,14-- -- 7,157,758,908,901 27-5
18-06-27 11,003,007,38-- -- ----3,003,001 7-5
18-06-27 12,007,356,67-- -- 5,856,307,357,3550 27-5
18-06-27 13,002,756,00-- -- 5,205,652,752,751 14-5
18-06-27 14,006,955,40-- -- ----6,956,506 26-5
18-06-2714115,004,104,81-0,55 -11,4% ----4,104,105 28-5
18-06-27 16,004,504,26-- -- 3,654,054,504,505 27-5
18-06-27 17,003,353,84-- -- 3,253,603,353,352 22-5
18-06-278818,003,303,47-- -- 2,853,253,303,3010 27-5
18-06-27 19,002,653,12-- -- ----2,652,658 22-5
18-06-27 20,002,852,79-- -- ----2,902,858 27-5
18-06-27 22,002,252,24-- -- 1,752,152,252,251 27-5
18-06-27 24,002,001,86-- -- 1,451,752,152,002 27-5
18-06-27 25,001,951,69-- -- 1,301,601,951,912 26-5
18-06-27 26,001,401,53-- -- 1,151,451,401,402 25-5
18-06-27 28,00--1,28-- -- 0,951,20----0 --
18-06-27130,001,301,11-- -- 0,801,051,301,301 27-5
17-12-27 4,005,4513,67-- -- 12,4513,505,455,455 1-4
17-12-27 4,50--13,17-- -- --------0 --
17-12-27 5,006,0512,67-- -- ----6,656,052 9-2
17-12-2756,0013,7011,69-0,75 -6,4% 10,5011,5513,7013,701 26-5
17-12-27 7,008,0010,78-- -- 9,6010,658,007,0020 13-5
17-12-27 8,0011,909,92-- -- ----11,9011,8522 26-5
17-12-27 9,009,759,13-- -- 8,059,009,759,751 27-5
17-12-27 10,007,608,39-0,79 -9,4% 7,308,257,607,601 28-5
17-12-27 11,007,507,67-- -- 6,657,508,257,5025 27-5
17-12-27 12,008,607,02-- -- 6,006,858,608,5016 26-5
17-12-27 13,006,106,42-0,32 -5,0% ----6,106,104 28-5
17-12-27 14,006,405,88-- -- 4,955,706,406,401 26-5
17-12-27 16,004,604,93-0,33 -6,7% 4,004,754,754,603 28-5
17-12-27 17,004,054,49-0,44 -9,8% 3,654,354,054,057 28-5
17-12-27 18,003,704,13-0,43 -10,4% --5,754,003,702 28-5
17-12-2733419,004,103,79-0,46 -12,1% 3,003,65----1 28-5
17-12-2793720,003,103,46-0,28 -8,1% ----3,253,104 28-5
17-12-27 22,002,502,96-0,46 -15,5% 2,352,902,502,503 28-5
17-12-27 24,002,652,51-- -- 1,952,552,652,652 27-5
17-12-27 25,002,002,36-0,36 -15,3% ----2,002,0010 28-5
17-12-27 26,00--2,16-- -- 1,652,25----0 --
17-12-27 28,00--1,91-- -- --------0 --
17-12-27 30,001,901,66-- -- --1,951,901,907 26-5
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?