Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 8,7588,82-0,06 -0,7% 8,8368,7320.74910:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 149 (55 Calls, 94 Puts)
Totaal open interest bij opening 7.155 (5.832 Calls, 1.323 Puts)
Call / Put ratio 0,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 2,00--6,89-- -- 6,657,00----0 --
20-03-26 2,50--6,39-- -- 6,156,50----0 --
20-03-26 3,00--5,89-- -- 5,656,00----0 --
20-03-26 3,50--5,39-- -- --------0 --
20-03-26 4,00--4,89-- -- 4,655,00----0 --
20-03-26 4,505,454,39+1,06 +24,1% 4,154,505,455,4515 24-9
20-03-26 5,005,703,89+1,81 +46,5% ----5,705,708 11-11
20-03-26 6,003,752,89+0,86 +29,8% ----3,753,752 18-9
20-03-26 6,50--2,40-- -- 2,152,50----0 --
20-03-26 6,80--2,10-- -- 1,852,20----0 --
20-03-26 7,003,901,91-- -- ----3,903,901 13-1
20-03-26 7,20--1,71-- -- 1,451,75----0 --
20-03-26 7,40--1,51-- -- --------0 --
20-03-26 7,501,251,41-- -- 1,151,501,251,251 3-3
20-03-26 7,60--1,32-- -- 1,051,40----0 --
20-03-26 7,80--1,12-- -- --------0 --
20-03-26158,000,950,94-0,10 -10,6% 0,701,000,950,9510 13-3
20-03-26 8,10--0,84-- -- 0,600,90----0 --
20-03-26 8,20--0,76-- -- --------0 --
20-03-26 8,30--0,67-- -- --------0 --
20-03-26 8,40--0,59-- -- --------0 --
20-03-26 8,501,200,51-- -- ----1,201,20100 13-2
20-03-26 8,600,350,43-- -- 0,290,470,350,351 9-3
20-03-26 8,70--0,37-- -- --------0 --
20-03-26 8,800,210,31-- -- 0,180,340,210,2110 9-3
20-03-26 8,900,240,26-- -- 0,140,280,240,241 11-3
20-03-26 9,000,220,220,00 0,0% 0,10--0,220,224 13-3
20-03-26 9,10--0,17-- -- 0,060,20----0 --
20-03-26 9,200,100,14-0,04 -28,6% 0,02--0,100,101 13-3
20-03-26 9,300,080,10-- -- ----0,080,081 11-3
20-03-26 9,400,350,09-- -- --0,110,350,351 26-2
20-03-26 9,500,050,07-0,02 -28,6% --0,120,050,052 13-3
20-03-26 9,600,070,06-- -- ----0,070,0736 10-3
20-03-26 9,800,130,03-- -- --0,090,130,1330 5-3
20-03-26 10,000,030,01-- -- ----0,030,032 10-3
20-03-265510,500,060,01-- -- ----0,060,062 25-2
20-03-2645411,000,020,01+0,01 +100,0% --0,060,020,021 10-3
20-03-2628411,500,020,01+0,01 +100,0% ----0,020,022 10-3
20-03-2620412,000,010,010,00 0,0% --0,060,010,0120 11-3
20-03-262712,500,080,01-- -- ----0,080,081 11-2
20-03-268713,000,060,01+0,05 +500,0% ----0,060,065 18-2
20-03-26813,500,290,02-- -- ----0,290,2910 4-2
20-03-264214,000,140,01-- -- ----0,140,1311 9-2
20-03-26 14,50--0,10-- -- --------0 --
20-03-262115,000,090,07-- -- ----0,090,091 5-2
20-03-26 15,50--0,04-- -- --------0 --
20-03-262116,000,030,03-- -- --0,120,030,032 13-1
20-03-261817,000,230,01+0,22 +2200,0% ----0,230,233 9-10
20-03-2629418,000,080,01+0,07 +700,0% ----0,080,081 31-10
20-03-26519,000,400,01+0,39 +3900,0% ----0,400,401 25-7
20-03-264820,000,110,01+0,10 +1000,0% ----0,110,1111 9-10
20-03-262822,000,040,01+0,03 +300,0% ----0,040,041 9-10
20-03-26624,000,160,01-- -- ----0,160,166 7-7
17-04-26 4,00--4,89-- -- 4,655,00----0 --
17-04-26 4,50--4,39-- -- 4,154,50----0 --
17-04-26 5,00--3,89-- -- 3,654,00----0 --
17-04-26 6,002,802,89-- -- 2,653,002,802,801 3-3
17-04-26 6,40--2,50-- -- 2,252,60----0 --
17-04-26 6,80--2,11-- -- 1,902,20----0 --
17-04-26 7,20--1,75-- -- --------0 --
17-04-26 7,40--1,56-- -- 1,351,60----0 --
17-04-26 7,60--1,40-- -- 1,201,45----0 --
17-04-26 7,80--1,23-- -- 1,051,30----0 --
17-04-26 8,00--1,08-- -- --------0 --
17-04-26 8,20--0,93-- -- 0,751,00----0 --
17-04-26 8,40--0,78-- -- 0,650,85----0 --
17-04-26 8,60--0,67-- -- 0,500,75----0 --
17-04-26 8,80--0,56-- -- 0,430,60----0 --
17-04-26 9,000,380,46-- -- ----0,380,382 9-3
17-04-26 9,200,550,36-- -- ----0,550,551 24-2
17-04-26 9,400,340,29-- -- 0,200,320,340,322 10-3
17-04-26 9,600,270,23-- -- ----0,270,271 10-3
17-04-26 9,800,350,18-- -- 0,100,230,350,351 25-2
17-04-26 10,000,130,16-- -- 0,060,200,130,1320 11-3
17-04-26 10,500,120,08-- -- 0,060,140,120,122 10-3
17-04-26 11,000,100,04-- -- --0,100,100,101 19-2
17-04-26 11,500,190,02-- -- 0,020,080,190,1950 12-2
17-04-26 12,000,010,01-- -- ----0,010,011 19-2
17-04-261012,500,090,01-- -- ----0,090,091 12-2
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--4,89-- -- 4,655,00----0 --
15-05-26 4,50--4,39-- -- 4,154,50----0 --
15-05-26 5,00--3,89-- -- 3,654,00----0 --
15-05-26 6,00--2,94-- -- --------0 --
15-05-26 6,40--2,58-- -- 2,352,70----0 --
15-05-26 6,80--2,23-- -- 2,052,35----0 --
15-05-26 7,20--1,90-- -- 1,702,00----0 --
15-05-26 7,40--1,74-- -- --------0 --
15-05-26 7,60--1,59-- -- 1,401,65----0 --
15-05-26 7,80--1,45-- -- --------0 --
15-05-26 8,00--1,32-- -- --------0 --
15-05-26 8,20--1,18-- -- 1,001,25----0 --
15-05-26 8,40--1,06-- -- 0,901,10----0 --
15-05-26 8,60--0,95-- -- 0,801,00----0 --
15-05-26 8,80--0,85-- -- 0,700,90----0 --
15-05-26 9,000,800,76-- -- ----0,800,8013 6-3
15-05-26 9,200,650,67-0,02 -3,0% ----0,650,651 13-3
15-05-26 9,400,550,59-- -- 0,480,600,650,552 2-3
15-05-26 9,600,450,50-0,05 -10,0% 0,410,550,550,457 13-3
15-05-26 9,800,470,44-- -- ----0,470,472 10-3
15-05-26 10,000,380,38-- -- 0,290,420,440,336 6-3
15-05-26 11,000,250,19-- -- 0,100,230,250,2530 10-3
15-05-26 12,000,140,08-- -- ----0,140,142 25-2
15-05-26 13,00--0,04-- -- --0,10----0 --
19-06-26 2,00--6,89-- -- --------0 --
19-06-26 2,50--6,39-- -- 6,156,50----0 --
19-06-26 3,00--5,89-- -- 5,656,00----0 --
19-06-26 3,50--5,39-- -- 5,155,50----0 --
19-06-26 4,00--4,89-- -- --------0 --
19-06-26 4,50--4,39-- -- --------0 --
19-06-26 5,006,103,90+2,20 +56,4% 3,654,056,106,102 2-7
19-06-26 6,004,503,00+1,50 +50,0% 2,753,104,504,505 10-11
19-06-26 6,50--2,57-- -- --------0 --
19-06-26 7,004,202,16-- -- 1,952,254,204,203 27-1
19-06-26 7,50--1,78-- -- 1,601,85----0 --
19-06-26 8,001,501,45-- -- 1,251,501,501,501 4-3
19-06-26 8,50--1,12-- -- 1,001,20----0 --
19-06-26 9,000,900,89-- -- 0,750,950,900,9020 10-3
19-06-26 9,500,850,69-- -- --0,750,850,854 23-2
19-06-26 10,000,470,53-0,06 -11,3% 0,420,600,550,4710 13-3
19-06-2615911,000,270,29-0,01 -3,4% 0,210,340,270,276 13-3
19-06-26 12,000,170,16-- -- --5,000,170,172 9-3
19-06-26 13,000,100,09-- -- 0,031,100,100,101 2-3
19-06-2656014,000,050,050,00 0,0% ----0,050,0510 12-3
19-06-26 15,000,040,02-- -- --0,090,040,043 2-3
19-06-2619416,000,100,010,00 0,0% --0,080,100,103 13-2
19-06-2626118,000,010,01-- -- ----0,010,015 12-2
19-06-2676720,000,070,01-- -- --1,750,070,0710 22-1
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
19-06-2653630,000,050,02+0,03 +150,0% ----0,050,051 12-2
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--6,39-- -- 6,106,55----0 --
18-09-26 3,007,355,89+1,46 +24,8% ----7,357,351 7-10
18-09-26 3,50--5,39-- -- --------0 --
18-09-26 4,00--4,91-- -- 4,655,05----0 --
18-09-26 4,50--4,46-- -- --------0 --
18-09-26 5,00--4,01-- -- --------0 --
18-09-26 6,00--3,17-- -- 2,903,25----0 --
18-09-26 6,50--2,78-- -- 2,502,90----0 --
18-09-26 7,00--2,40-- -- 2,152,50----0 --
18-09-26 7,50--2,05-- -- 1,852,15----0 --
18-09-26 8,00--1,75-- -- 1,551,85----0 --
18-09-26 8,501,401,48-- -- 1,301,551,401,402 9-3
18-09-26 9,001,201,22-- -- ----1,201,201 9-3
18-09-26 9,501,051,01-- -- 0,901,101,051,0510 6-3
18-09-261910,001,000,83-0,01 -1,2% ----1,001,0010 25-2
18-09-26 11,000,550,58-- -- 0,470,700,550,552 10-3
18-09-26 12,000,550,41-- -- ----0,550,551 13-2
18-09-26 13,000,310,28-- -- ----0,310,318 19-2
18-09-26 14,000,800,19-- -- ----0,800,8016 4-2
18-09-26 15,00--0,12-- -- --------0 --
18-09-26 16,000,450,09-- -- 0,010,150,450,451 3-2
18-09-26 18,000,290,04-- -- --0,110,290,295 22-1
18-09-26 20,00--0,02-- -- --------0 --
18-12-26 2,50--6,39-- -- 6,106,55----0 --
18-12-26 3,00--5,89-- -- --------0 --
18-12-26 3,50--5,41-- -- --------0 --
18-12-26 4,006,804,95-- -- 4,655,106,806,803 16-1
18-12-26 4,50--4,50-- -- --------0 --
18-12-26 5,004,954,07-- -- 3,804,255,254,954 12-2
18-12-26 6,003,453,26-- -- 3,003,403,453,4515 2-3
18-12-26 6,50--2,88-- -- 2,703,05----0 --
18-12-26 7,002,402,53-- -- 2,352,702,402,4060 9-3
18-12-26 7,50--2,23-- -- 2,052,40----0 --
18-12-26 8,002,101,93-- -- ----2,102,103 24-2
18-12-26 8,501,801,66+0,14 +8,4% 1,551,801,801,807 13-3
18-12-26 9,001,501,44-- -- 1,351,551,501,503 19-2
18-12-26 9,501,151,27-- -- ----1,151,1510 9-3
18-12-26 10,000,951,12-- -- 0,951,200,950,951 9-3
18-12-26 11,000,800,81-- -- 0,700,900,800,801 3-3
18-12-2655212,000,650,61-0,02 -3,3% 0,301,400,650,655 13-3
18-12-26 13,000,460,48-- -- 0,380,550,460,461 18-2
18-12-26 14,000,290,35-- -- --2,250,290,294 10-3
18-12-26 15,000,290,26-- -- 0,180,320,290,291 25-2
18-12-26 16,000,230,21-- -- 0,150,450,230,2325 25-2
18-12-26 18,000,140,11+0,03 +27,3% --0,500,140,142 13-3
18-12-26 20,000,100,08-- -- --1,950,100,106 26-2
18-12-26 25,000,040,02-- -- --0,150,040,042 9-3
18-06-27 4,005,355,02-- -- 4,705,255,355,3510 17-2
18-06-27 5,005,204,21+0,99 +23,5% ----5,205,2010 20-10
18-06-27 6,004,103,46-- -- 3,203,704,104,101 13-2
18-06-27 7,003,002,83-- -- 2,603,053,002,952 10-3
18-06-27 8,002,322,24-- -- ----2,322,321 4-3
18-06-27 9,002,101,82-- -- --4,002,102,102 20-2
18-06-27 10,001,451,49-- -- 1,30--1,451,452 9-3
18-06-27 12,000,950,99-- -- 0,851,100,950,952 4-3
18-06-27 14,000,660,64-- -- 0,500,750,660,661 10-3
18-06-27 15,000,900,54-- -- 0,400,651,100,9010 11-2
18-06-27 16,000,450,44-- -- ----0,450,451 11-3
18-06-277018,000,400,29-0,01 -3,4% 0,160,390,400,401 23-2
18-06-272120,000,270,20-0,01 -5,0% ----0,270,271 18-2
18-06-27 25,000,360,08-- -- --0,280,380,363 4-2
17-12-27 4,005,505,04-- -- 5,005,455,505,502 18-2
17-12-27 5,006,054,39-- -- 4,104,706,656,052 9-2
17-12-27 6,004,403,69-- -- ----4,404,405 16-2
17-12-27 7,003,203,09-- -- ----3,203,20100 3-3
17-12-27 8,002,562,64-- -- 2,402,852,562,561 3-3
17-12-27 9,002,152,18-- -- ----2,152,152 11-3
17-12-27 10,002,001,82-- -- 1,602,052,002,0050 27-2
17-12-27 12,001,451,31-- -- ----1,451,452 11-3
17-12-27 14,001,050,99-- -- 0,901,101,051,0560 27-2
17-12-27 16,001,000,67-- -- ----1,001,005 25-2
17-12-27 18,001,050,49-- -- 0,300,651,051,051 9-2
17-12-27 20,000,490,35-- -- 0,190,490,490,491 2-3
17-12-271625,000,240,31-0,08 -25,8% 0,030,300,240,241 11-3
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?