Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 11,3011,21+0,09 +0,8% 11,4211,1850.43613:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 349 (314 Calls, 35 Puts)
Totaal open interest bij opening 4.817 (4.302 Calls, 515 Puts)
Call / Put ratio 8,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--7,51-- -- 6,957,45----0 --
15-05-26 4,50--7,01-- -- 6,456,95----0 --
15-05-26 5,00--6,51-- -- 5,956,45----0 --
15-05-26 5,60--5,91-- -- --------0 --
15-05-26 6,00--5,51-- -- 4,955,45----0 --
15-05-26 6,40--5,11-- -- 4,555,05----0 --
15-05-26 6,80--4,71-- -- --------0 --
15-05-26 7,20--4,31-- -- 3,754,25----0 --
15-05-26 7,40--4,11-- -- 3,554,05----0 --
15-05-26 7,60--3,91-- -- 3,353,85----0 --
15-05-26 7,80--3,71-- -- --------0 --
15-05-26 8,00--3,52-- -- 3,003,40----0 --
15-05-26 8,20--3,32-- -- --------0 --
15-05-26 8,40--3,13-- -- 2,653,00----0 --
15-05-26 8,603,552,94-- -- 2,502,803,553,551 24-4
15-05-26 8,802,452,75-- -- 2,302,602,452,452 21-4
15-05-26 9,002,812,57-- -- ----3,032,816 27-4
15-05-26 9,200,752,39-- -- 1,952,200,750,753 7-4
15-05-26 9,401,782,21-- -- 1,802,051,781,781 21-4
15-05-26 9,602,402,04-- -- 1,651,902,402,403 27-4
15-05-26 9,801,901,87+0,03 +1,6% ----1,901,901 28-4
15-05-26 10,002,201,69-- -- 1,351,552,202,2011 24-4
15-05-26 10,501,301,31-0,01 -0,8% 1,001,201,301,301 28-4
15-05-2668111,001,061,00-0,19 -19,0% 0,700,851,061,061 27-4
15-05-26 11,500,550,68-0,13 -19,1% 0,470,650,600,5521 16:56
15-05-26 12,000,410,47-0,06 -12,8% ----0,450,4124 28-4
15-05-26 12,500,300,32-0,02 -6,3% ----0,300,3040 28-4
15-05-26 13,000,190,19-- -- ----0,190,191 27-4
15-05-26 13,50--0,11-- -- --------0 --
15-05-26 14,000,070,08-0,01 -12,5% 0,010,140,070,0710 28-4
15-05-26 14,50--0,04-- -- --0,15----0 --
15-05-26 15,00--0,02-- -- --0,13----0 --
15-05-26 15,50--0,01-- -- --------0 --
15-05-26 16,00--0,01-- -- --------0 --
15-05-26 16,50--0,02-- -- --------0 --
15-05-26 17,00--0,01-- -- --------0 --
15-05-26 18,00------ -- ---------- --
19-06-26 2,00--9,51-- -- --------0 --
19-06-26 2,50--9,01-- -- --------0 --
19-06-26 3,00--8,51-0,30 -3,5% --------0 --
19-06-26 3,50--8,01-- -- --------0 --
19-06-26 4,00--7,51-- -- 6,957,45----0 --
19-06-26 4,50--7,01-- -- --------0 --
19-06-26 5,006,106,51-0,30 -4,6% ----6,106,102 2-7
19-06-26 5,60--5,91-- -- --5,85----0 --
19-06-26 6,004,505,51-1,01 -18,3% ----4,504,505 10-11
19-06-26 6,50--5,01-- -- --------0 --
19-06-26 6,80--4,72-- -- --------0 --
19-06-26 7,004,204,52-- -- ----4,204,203 27-1
19-06-26 7,20--4,33-- -- 3,754,25----0 --
19-06-26 7,40--4,14-- -- 3,554,05----0 --
19-06-26 7,50--4,04-- -- --------0 --
19-06-26 7,60--3,95-- -- 3,403,85----0 --
19-06-26 7,80--3,76-- -- --------0 --
19-06-26 8,003,503,57-- -- ----3,503,504 22-4
19-06-26 8,20--3,39-- -- 2,903,30----0 --
19-06-26 8,40--3,21-- -- 2,703,10----0 --
19-06-26 8,50--3,12-- -- --------0 --
19-06-26 8,60--3,03-- -- 2,552,90----0 --
19-06-26 8,80--2,84-- -- --------0 --
19-06-26 9,002,702,67-- -- ----3,032,7025 27-4
19-06-26 9,201,052,50-- -- 2,052,351,051,054 7-4
19-06-26 9,40--2,33-0,24 -10,3% --------0 --
19-06-26 9,502,202,25-0,05 -2,2% 1,852,102,202,201 28-4
19-06-26 9,601,302,17-- -- 1,752,001,301,301 16-4
19-06-26 9,800,942,01-- -- 1,651,850,940,942 16-4
19-06-26 10,001,701,87-0,17 -9,1% --2,301,701,7054 28-4
19-06-26 10,501,701,50-- -- ----1,701,703 27-4
19-06-26 11,001,001,18-0,18 -15,3% ----1,101,009 15:29
19-06-26 11,500,750,92-0,17 -18,5% 0,650,850,750,755 28-4
19-06-26 12,000,500,70-0,20 -28,6% --1,050,650,504 28-4
19-06-26 12,500,700,53-- -- ----0,700,702 27-4
19-06-26 13,000,550,38-- -- 0,031,050,550,554 24-4
19-06-26 13,500,380,25-- -- ----0,380,381 27-4
19-06-2658014,000,290,17-- -- 0,080,220,290,2234 22-4
19-06-26 14,50--0,13-- -- --------0 --
19-06-26 15,000,180,08-- -- 0,010,160,180,181 23-4
19-06-26 15,50--0,06-- -- --------0 --
19-06-26 16,000,050,04-- -- ----0,140,0512 22-4
19-06-26 16,50--0,03-- -- --0,14----0 --
19-06-26 17,00--0,02-- -- --------0 --
19-06-26 18,000,020,01-- -- ----0,020,021 21-4
19-06-2673120,000,020,01-- -- --1,750,020,021 22-4
19-06-268722,000,050,02-- -- ----0,050,0515 10-2
19-06-2618224,000,020,02-- -- ----0,020,0250 22-4
19-06-2626325,000,090,02-- -- ----0,090,0920 27-1
19-06-261528,000,040,02+0,02 +100,0% ----0,050,043 9-9
19-06-2652130,000,010,02-- -- ----0,010,0115 20-3
19-06-2619935,000,050,02-- -- ----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--6,51-- -- --------0 --
17-07-26 6,00--5,51-- -- 4,95------0 --
17-07-26 7,00--4,53-- -- 3,954,45----0 --
17-07-26 7,60--3,96-- -- 3,403,90----0 --
17-07-26 8,00--3,61-- -- --------0 --
17-07-26 8,40--3,25-- -- --------0 --
17-07-26 8,80--2,90-- -- 2,452,80----0 --
17-07-26 9,00--2,73-- -- 2,302,60----0 --
17-07-26 9,20--2,56-- -- --------0 --
17-07-26 9,40--2,40-- -- --------0 --
17-07-26 9,60--2,24-- -- 1,852,10----0 --
17-07-26 9,80--2,09-- -- 1,701,95----0 --
17-07-26 10,00--1,96-- -- --------0 --
17-07-26 10,50--1,62-- -- --------0 --
17-07-26 11,001,151,31-0,16 -12,2% 0,951,201,151,156 15:26
17-07-26 11,501,201,01-- -- 0,750,951,201,2030 24-4
17-07-26 12,000,800,79+0,01 +1,3% ----0,800,80100 16:41
17-07-26 12,500,850,60-- -- 0,420,600,850,8520 27-4
17-07-26 13,000,600,47-- -- ----0,600,601 22-4
17-07-26 13,500,550,34-- -- 0,210,370,550,554 24-4
17-07-26 14,000,320,26-- -- 0,140,300,320,321 27-4
17-07-26 14,50--0,19-- -- --------0 --
17-07-26 15,000,250,14-- -- 0,050,210,250,251 24-4
17-07-26 15,50--0,11-- -- 0,020,19----0 --
17-07-26 16,00--0,08-- -- 0,010,16----0 --
17-07-26 16,50--0,06-- -- 0,010,15----0 --
17-07-26 17,00--0,04-- -- --------0 --
17-07-26 18,00--0,02-- -- --------0 --
18-09-26 2,50--9,01-- -- --------0 --
18-09-26 3,007,358,51-1,16 -13,6% 7,958,457,357,351 7-10
18-09-26 3,50--8,01-- -- --------0 --
18-09-26 4,00--7,51-- -- --------0 --
18-09-26 4,50--7,01-- -- --------0 --
18-09-26 5,00--6,51-- -- 5,956,45----0 --
18-09-26 6,003,335,54-- -- ----3,333,331 25-3
18-09-26 6,50--5,09-- -- --------0 --
18-09-26 7,00--4,62-- -- --------0 --
18-09-26 7,501,754,17-- -- 3,654,051,751,7510 18-3
18-09-26 8,00--3,73-- -- --------0 --
18-09-26 8,503,503,32-- -- ----3,503,502 24-4
18-09-26 9,003,052,93-- -- ----3,053,051 24-4
18-09-26 9,501,802,56-- -- 2,152,451,801,8010 17-4
18-09-26 10,002,702,22-- -- ----2,702,705 24-4
18-09-26 11,001,901,64-- -- ----1,901,806 22-4
18-09-2620412,001,001,15-0,11 -9,6% ----1,001,0015 28-4
18-09-26 13,001,000,78-- -- ----1,001,001 27-4
18-09-265714,000,750,53-- -- 0,390,550,750,752 24-4
18-09-26 15,00--0,36-- -- 0,250,40----0 --
18-09-26 16,000,430,25-- -- ----0,430,2319 22-4
18-09-26 17,00--0,17-- -- 0,090,24----0 --
18-09-26 18,000,180,12-- -- ----0,180,183 24-4
18-09-26 19,00--0,09-- -- 0,010,16----0 --
18-09-26 20,000,210,06-- -- --0,150,210,217 23-3
18-12-26 2,50--9,01-- -- 8,408,95----0 --
18-12-26 3,00--8,51-- -- --------0 --
18-12-26 3,50--8,01-- -- 7,407,95----0 --
18-12-26 4,006,807,51-- -- ----6,806,803 16-1
18-12-26 4,50--7,02-- -- --------0 --
18-12-26 5,007,106,56-- -- ----7,107,101 24-4
18-12-26 6,006,005,61-- -- ----6,006,002 22-4
18-12-26 6,50--5,16-- -- --------0 --
18-12-26 7,002,404,73-- -- 4,204,652,402,4060 9-3
18-12-26 7,50--4,30-- -- 3,754,20----0 --
18-12-26 8,004,253,90-- -- 3,403,854,354,256 24-4
18-12-26 8,502,053,51-- -- 3,053,402,052,057 9-4
18-12-26 9,003,173,16-- -- ----3,173,1720 27-4
18-12-26 9,502,402,82-- -- 2,402,702,402,403 21-4
18-12-26 10,002,802,51-- -- ----2,802,801 27-4
18-12-26 11,002,221,97-- -- 0,49--2,242,208 23-4
18-12-26 12,001,801,44-- -- ----1,801,808 24-4
18-12-26 13,001,251,08-- -- 0,851,101,401,2510 27-4
18-12-26 14,001,000,83-- -- ----1,001,003 24-4
18-12-262315,000,800,62-- -- 0,470,650,800,6512 24-4
18-12-2637316,000,500,54-- -- 0,330,550,500,502 27-4
18-12-26 17,000,380,43-0,05 -11,6% ----0,380,381 28-4
18-12-268318,000,300,33-0,03 -9,1% 0,160,350,300,303 28-4
18-12-26 19,000,240,25-- -- ----0,240,2430 27-4
18-12-26 20,000,250,19-- -- --1,250,250,2028 22-4
18-12-26 25,000,010,05-- -- --0,230,010,0153 22-4
19-03-27 3,00--8,51-- -- 7,908,45----0 --
19-03-27 3,50--8,01-- -- --------0 --
19-03-27 4,00--7,51-- -- 6,957,50----0 --
19-03-27 4,50--7,01-- -- 6,457,00----0 --
19-03-27 5,00--6,59-- -- 6,006,55----0 --
19-03-27 6,00--5,69-- -- --------0 --
19-03-27 6,50--5,26-- -- 4,705,20----0 --
19-03-27 7,00--4,87-- -- 4,304,80----0 --
19-03-27 7,50--4,45-- -- 3,904,45----0 --
19-03-27 8,00--4,10-- -- --------0 --
19-03-27 8,50--3,71-- -- 3,203,65----0 --
19-03-27 9,00--3,37-- -- 2,903,30----0 --
19-03-27 9,50--3,09-- -- 2,602,95----0 --
19-03-27 10,002,502,77-- -- ----2,502,502 21-4
19-03-27 11,002,402,24-- -- 1,852,102,402,402 27-4
19-03-27 12,002,051,74-- -- 1,451,702,052,056 24-4
19-03-27 13,001,301,37-- -- ----1,301,301 21-4
19-03-27 14,001,301,13-- -- 0,901,101,351,2011 22-4
19-03-27 15,00--0,88-- -- 0,700,90----0 --
19-03-27 16,00--0,69-- -- 0,500,75----0 --
19-03-27 17,00--0,57-- -- 0,400,65----0 --
19-03-27 18,000,500,45-- -- ----0,500,501 22-4
19-03-27 20,000,270,29-- -- 0,170,390,270,2720 22-4
18-06-27 4,005,357,53-- -- ----5,355,3510 17-2
18-06-27 4,50--7,10-- -- 6,457,10----0 --
18-06-27 5,005,206,62-1,42 -21,5% ----5,205,2010 20-10
18-06-27 6,004,105,79-- -- ----4,104,101 13-2
18-06-27 7,004,604,99-- -- 4,354,904,604,601 21-4
18-06-27708,003,504,24-0,22 -5,2% 3,654,153,503,504 17-4
18-06-27 9,004,003,59-- -- ----4,003,806 22-4
18-06-27 10,002,992,990,00 0,0% ----2,992,991 28-4
18-06-27 11,00--2,45-- -- --------0 --
18-06-27 12,002,002,03-0,03 -1,5% ----2,002,004 16:53
18-06-27 13,00--1,68-- -- --------0 --
18-06-27 14,001,501,38-- -- 0,50--1,501,50205 22-4
18-06-27 15,001,271,15-- -- 0,851,201,271,271 24-4
18-06-27 16,001,200,95-- -- ----1,201,208 24-4
18-06-27 17,00--0,77-- -- 0,550,85----0 --
18-06-27 18,000,280,63-- -- 0,50--0,280,2810 30-3
18-06-27 19,00--0,54-- -- 0,370,65----0 --
18-06-27 20,000,500,45-- -- 0,300,550,500,501 24-4
18-06-27 25,000,150,17-- -- ----0,150,151 27-4
17-12-27 4,005,457,54-- -- 6,757,655,455,455 1-4
17-12-27 4,50--7,09-- -- 6,357,25----0 --
17-12-27 5,006,056,66-- -- ----6,656,052 9-2
17-12-27 6,004,305,96-- -- ----4,304,305 10-4
17-12-27 7,003,205,18-- -- 4,455,253,203,20100 3-3
17-12-27 8,004,254,53-- -- 3,804,554,254,257 21-4
17-12-27 9,003,953,94-- -- ----3,953,951 22-4
17-12-27 10,003,503,40-- -- 2,753,453,503,503 23-4
17-12-27 11,00--2,92-- -- --------0 --
17-12-27 12,002,502,48+0,02 +0,8% ----2,502,501 28-4
17-12-27 13,002,202,10-- -- ----2,202,204 27-4
17-12-27 14,002,001,80-- -- 1,351,902,002,001 22-4
17-12-27 16,001,301,33-- -- ----1,301,302 21-4
17-12-27 17,00--1,16-- -- 0,751,30----0 --
17-12-27 18,001,001,02-- -- 0,651,151,001,008 22-4
17-12-27 19,00--0,87-- -- 0,501,00----0 --
17-12-27 20,000,800,77+0,03 +3,9% 0,430,900,800,8010 28-4
17-12-278125,000,410,43-0,02 -4,7% 0,130,550,410,413 28-4
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?