Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 12,4412,44-- -- 12,4912,09212.76017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 174 (109 Calls, 65 Puts)
Totaal open interest bij opening 5.776 (4.661 Calls, 1.115 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--8,22-- -- 8,158,70----0 --
15-05-26 4,50--7,72-- -- 7,658,20----0 --
15-05-26 5,00--7,22-- -- 7,157,70----0 --
15-05-26 5,60--6,62-- -- --------0 --
15-05-26 6,00--6,22-- -- --------0 --
15-05-26 6,40--5,82-- -- 5,756,30----0 --
15-05-26 6,80--5,42-- -- --------0 --
15-05-26 7,20--5,02-- -- 4,955,50----0 --
15-05-26 7,40--4,82-- -- 4,755,30----0 --
15-05-26 7,60--4,62-- -- 4,555,10----0 --
15-05-26 7,80--4,42-- -- --------0 --
15-05-26 8,00--4,22-- -- --------0 --
15-05-26 8,20--4,02-- -- --------0 --
15-05-26 8,40--3,82-- -- 3,754,30----0 --
15-05-26 8,603,553,62-- -- 3,554,053,553,551 24-4
15-05-26 8,802,453,42-- -- ----2,452,452 21-4
15-05-26 9,002,813,22-- -- ----3,032,816 27-4
15-05-26 9,200,753,02-- -- 3,053,500,750,753 7-4
15-05-26 9,401,782,82-- -- 2,853,251,781,781 21-4
15-05-26 9,603,052,63-- -- ----3,053,051 4-5
15-05-26 9,802,702,44-- -- ----2,852,7020 4-5
15-05-26 10,002,602,33-- -- 2,352,702,602,603 4-5
15-05-26 10,40--1,95-- -- --------0 --
15-05-26 10,501,901,86-- -- ----1,901,901 4-5
15-05-26 10,60--1,79-- -- 1,852,10----0 --
15-05-26 10,80--1,62-- -- 1,701,95----0 --
15-05-26 11,001,721,46-- -- 1,501,751,801,7222 4-5
15-05-26 11,20--1,32-- -- 1,351,60----0 --
15-05-26 11,40--1,18-- -- --------0 --
15-05-2644611,500,701,11-- -- 1,151,400,700,702 30-4
15-05-26 11,60--1,06-- -- 1,051,30----0 --
15-05-26 11,80--0,95-- -- 0,951,20----0 --
15-05-26 12,000,980,84-- -- ----1,000,7510 4-5
15-05-26 12,20--0,73-- -- 0,700,95----0 --
15-05-26 12,40--0,62-- -- --------0 --
15-05-26 12,500,700,56+0,14 +25,0% ----0,700,653 17:02
15-05-26 12,600,550,51+0,04 +7,8% 0,500,750,550,551 17:22
15-05-26 12,80------ -- 0,420,65----0 --
15-05-2612413,000,420,38+0,08 +21,1% 0,30--0,420,294 16:14
15-05-26 13,20------ -- --------0 --
15-05-26 13,500,330,26+0,07 +26,9% ----0,350,3319 17:14
15-05-26 14,000,290,18-- -- ----0,290,2910 4-5
15-05-26 14,500,160,11-- -- ----0,160,1311 4-5
15-05-26 15,00--0,08-- -- --0,16----0 --
15-05-26 15,50--0,04-- -- --------0 --
15-05-26 16,00--0,03-- -- --0,11----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--10,22-- -- 10,1510,70----0 --
19-06-26 2,50--9,72-- -- 9,6510,20----0 --
19-06-26 3,00--9,22-- -- 9,159,70----0 --
19-06-26 3,50--8,72-- -- --------0 --
19-06-26 4,00--8,22-- -- 8,158,70----0 --
19-06-26 4,50--7,72-- -- 7,658,20----0 --
19-06-26 5,006,107,22-1,12 -15,5% 7,157,706,106,102 2-7
19-06-26 5,60--6,63-- -- 6,557,10----0 --
19-06-26 6,004,506,24-1,74 -27,9% 6,156,704,504,505 10-11
19-06-26 6,50--5,74-- -- 5,656,20----0 --
19-06-26 6,80--5,45-- -- --------0 --
19-06-26 7,004,205,25-- -- ----4,204,203 27-1
19-06-26 7,20--5,06-- -- 4,955,50----0 --
19-06-26 7,40--4,86-- -- 4,755,30----0 --
19-06-26 7,50--4,76-- -- 4,655,20----0 --
19-06-26 7,60--4,67-- -- 4,555,10----0 --
19-06-26 7,80--4,47-- -- --------0 --
19-06-26 8,004,344,28-- -- ----4,344,3411 4-5
19-06-26 8,20--4,08-- -- 4,004,55----0 --
19-06-26 8,40--3,89-- -- 3,804,35----0 --
19-06-26 8,50--3,80-- -- --------0 --
19-06-26 8,60--3,70-- -- 3,604,10----0 --
19-06-26 8,80--3,51-- -- --------0 --
19-06-26 9,003,583,33-- -- 3,253,703,583,5840 4-5
19-06-26 9,201,053,13-- -- 3,103,551,051,054 7-4
19-06-26 9,40--2,95-- -- --------0 --
19-06-26 9,502,702,86-- -- 2,853,252,702,701 30-4
19-06-26 9,601,302,77-- -- 2,753,151,301,301 16-4
19-06-26 9,800,942,60-- -- 2,602,950,940,942 16-4
19-06-26 10,002,502,43-- -- 2,452,802,502,309 4-5
19-06-26 10,501,302,03-- -- ----1,301,302 29-4
19-06-26 11,001,851,65-- -- 1,701,951,851,804 4-5
19-06-26 11,501,251,31-0,06 -4,6% ----1,251,2515 09:51
19-06-26 12,001,101,02-- -- --2,001,201,0529 4-5
19-06-26 12,500,800,78+0,02 +2,6% 0,751,000,800,804 13:14
19-06-2633513,000,650,59+0,06 +10,2% 0,650,800,650,606 16:16
19-06-26 13,500,410,44-- -- 0,410,600,410,297 30-4
19-06-2658214,000,360,32+0,04 +12,5% 0,290,460,360,361 15:59
19-06-26 14,50--0,24-- -- --------0 --
19-06-2646815,000,180,17+0,02 +11,8% 0,090,280,180,181 23-4
19-06-26 15,50--0,13-- -- 0,040,23----0 --
19-06-26 16,000,050,10-- -- ----0,140,0512 22-4
19-06-26 16,50--0,08-- -- --------0 --
19-06-26 17,00--0,06-- -- --------0 --
19-06-26 18,000,020,04-- -- --0,100,020,021 21-4
19-06-2673120,000,020,02-- -- --0,050,020,021 22-4
19-06-26 22,000,050,01-- -- ----0,050,0515 10-2
19-06-26 24,000,020,01-- -- --0,100,020,0250 22-4
19-06-26 25,000,090,01-- -- ----0,090,0920 27-1
19-06-261528,000,040,01+0,03 +300,0% ----0,050,043 9-9
19-06-2652130,000,010,01-- -- ----0,010,0115 20-3
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--7,22-- -- --------0 --
17-07-26 6,00--6,22-- -- 6,156,70----0 --
17-07-26 7,00--5,24-- -- 5,155,70----0 --
17-07-26 7,60--4,66-- -- 4,605,15----0 --
17-07-26 8,00--4,28-- -- --------0 --
17-07-26 8,40--3,91-- -- 3,804,35----0 --
17-07-26 8,80--3,54-- -- 3,453,95----0 --
17-07-26 9,00--3,36-- -- 3,303,75----0 --
17-07-26 9,203,483,18-- -- ----3,483,4840 4-5
17-07-26 9,40--3,01-- -- 2,953,35----0 --
17-07-26 9,60--2,84-- -- 2,803,20----0 --
17-07-26 9,80--2,68-- -- 2,653,00----0 --
17-07-26 10,00--2,52-- -- --------0 --
17-07-26 10,50--2,13-- -- 2,102,40----0 --
17-07-26 11,001,151,79-- -- 1,752,001,151,156 28-4
17-07-26 11,501,251,48-- -- 1,451,701,251,2515 30-4
17-07-26 12,001,251,21+0,04 +3,3% ----1,251,254 16:38
17-07-26 12,501,050,98-- -- 0,901,151,100,9514 4-5
17-07-26 13,000,600,78-- -- 0,650,900,600,601 22-4
17-07-26 13,500,650,60-- -- 0,500,750,650,653 4-5
17-07-26 14,000,550,45-- -- 0,390,600,550,551 4-5
17-07-2610014,500,340,33+0,03 +9,1% 0,280,470,340,26100 30-4
17-07-26 15,000,240,26-- -- ----0,240,241 30-4
17-07-26 15,50--0,19-- -- 0,120,31----0 --
17-07-26 16,00--0,14-- -- --------0 --
17-07-26 16,50--0,10-- -- --------0 --
17-07-26 17,000,100,08-- -- ----0,100,10100 30-4
17-07-26 18,00--0,04-- -- --0,14----0 --
18-09-26 2,50--9,72-- -- --------0 --
18-09-26 3,007,359,22-1,87 -20,3% 9,159,707,357,351 7-10
18-09-26 3,50--8,72-- -- 8,659,20----0 --
18-09-26 4,00--8,22-- -- 8,158,70----0 --
18-09-26 4,50--7,72-- -- --------0 --
18-09-26 5,00--7,22-- -- 7,157,70----0 --
18-09-26 6,003,336,23-- -- 6,156,703,333,331 25-3
18-09-26 6,50--5,76-- -- --------0 --
18-09-26 7,00--5,30-- -- --------0 --
18-09-26 7,501,754,84-- -- 4,755,301,751,7510 18-3
18-09-26 8,00--4,39-- -- 4,304,85----0 --
18-09-26 8,503,503,96-- -- ----3,503,502 24-4
18-09-26 9,003,053,54-- -- ----3,053,051 24-4
18-09-26109,501,803,16+0,19 +6,0% 3,053,501,801,8010 17-4
18-09-26 10,002,702,77-- -- 2,703,102,702,705 24-4
18-09-26 11,002,302,09-- -- ----2,302,301 4-5
18-09-26 12,001,671,53-- -- ----1,821,6729 4-5
18-09-26 13,001,101,09+0,01 +0,9% 1,051,301,101,101 10:18
18-09-266314,000,750,78-0,03 -3,8% 0,751,000,750,752 16:44
18-09-26 15,000,600,54-- -- ----0,600,6022 4-5
18-09-267216,000,490,38+0,04 +10,5% 0,310,500,490,496 09:10
18-09-26 17,00--0,26-- -- 0,180,37----0 --
18-09-26 18,000,270,18-- -- ----0,270,2710 4-5
18-09-26 19,00--0,13-- -- --------0 --
18-09-26 20,000,210,10-- -- --0,180,210,217 23-3
18-12-26 2,50--9,72-- -- 9,6510,20----0 --
18-12-26 3,00--9,22-- -- --------0 --
18-12-26 3,50--8,72-- -- 8,659,20----0 --
18-12-26 4,006,808,22-- -- 8,158,706,806,803 16-1
18-12-26 4,50--7,72-- -- 7,658,20----0 --
18-12-26 5,007,607,27-- -- 7,157,707,607,603 4-5
18-12-26 6,006,006,29-- -- ----6,006,002 22-4
18-12-26 6,50--5,84-- -- --------0 --
18-12-26 7,002,405,39-- -- 5,305,852,402,4060 9-3
18-12-26 7,50--4,96-- -- 4,855,40----0 --
18-12-26 8,004,254,54-- -- 4,404,954,354,256 24-4
18-12-26 8,502,054,14-- -- ----2,052,057 9-4
18-12-26 9,003,173,76-- -- ----3,173,1720 27-4
18-12-26319,502,403,38+0,19 +5,6% 3,253,702,402,403 21-4
18-12-26 10,003,203,04+0,16 +5,3% 2,903,253,203,153 17:07
18-12-26 11,002,552,40+0,15 +6,3% 2,302,602,552,552 17:12
18-12-26 12,001,791,88-0,09 -4,8% 1,802,051,791,7511 13:54
18-12-26 13,001,501,41+0,09 +6,4% 1,401,651,501,5020 15:55
18-12-26 14,001,001,10-- -- ----1,001,003 24-4
18-12-262315,000,700,83-- -- 0,801,000,700,701 30-4
18-12-26 16,000,700,64-- -- 0,600,850,700,7028 4-5
18-12-26117,000,380,48+0,03 +6,3% ----0,380,381 28-4
18-12-268418,000,450,37-- -- 0,300,490,450,414 4-5
18-12-26 19,000,240,28-- -- 0,210,400,240,2430 27-4
18-12-2633220,000,250,21+0,04 +19,0% 0,130,270,250,252 15:17
18-12-2634725,000,200,05-- -- 0,070,160,200,205 4-5
19-03-27 3,00--9,22-- -- 9,159,70----0 --
19-03-27 3,50--8,72-- -- --------0 --
19-03-27 4,00--8,22-- -- 8,158,70----0 --
19-03-27 4,50--7,74-- -- 7,658,20----0 --
19-03-27 5,00--7,27-- -- 7,207,75----0 --
19-03-27 6,00--6,36-- -- --------0 --
19-03-27 6,50--5,92-- -- 5,806,35----0 --
19-03-27 7,00--5,50-- -- 5,405,95----0 --
19-03-27 7,50--5,11-- -- 4,955,50----0 --
19-03-27 8,00--4,72-- -- --------0 --
19-03-27 8,50--4,32-- -- 4,154,70----0 --
19-03-27 9,00--3,96-- -- 3,804,35----0 --
19-03-27 9,50--3,62-- -- 3,453,95----0 --
19-03-27210,002,503,28+0,21 +6,4% ----2,502,502 21-4
19-03-271411,002,002,70+0,20 +7,4% 2,602,952,002,001 29-4
19-03-27 12,002,052,18-- -- 2,102,402,052,056 24-4
19-03-27 13,001,921,73-- -- ----1,921,922 4-5
19-03-27 14,001,301,39-- -- 1,351,601,351,2011 22-4
19-03-27 15,00--1,15-- -- 1,101,35----0 --
19-03-27 16,00--0,91-- -- --------0 --
19-03-27 17,00--0,76-- -- --------0 --
19-03-27 18,000,500,62-- -- ----0,500,501 22-4
19-03-27 20,000,470,38-- -- ----0,470,473 4-5
18-06-27 4,005,358,23-- -- ----5,355,3510 17-2
18-06-27 4,50--7,75-- -- 7,608,30----0 --
18-06-27 5,005,207,30-2,10 -28,8% ----5,205,2010 20-10
18-06-2796,004,106,45+0,22 +3,4% ----4,104,101 13-2
18-06-27 7,004,605,64-- -- 5,406,104,604,601 21-4
18-06-27 8,004,434,85-- -- 4,655,304,434,431 30-4
18-06-27 9,004,154,14+0,01 +0,2% 3,954,504,154,151 15:58
18-06-27 10,003,353,50-0,15 -4,3% 3,353,853,353,351 10:50
18-06-27 11,002,682,94-- -- ----2,682,681 30-4
18-06-27 12,002,352,47-0,12 -4,9% ----2,352,351 14:47
18-06-27 13,00--2,07-- -- 1,902,35----0 --
18-06-27 14,001,601,73-- -- 1,552,001,601,602 30-4
18-06-27 15,001,271,44-- -- 1,251,701,271,271 24-4
18-06-27 16,001,201,20-- -- ----1,201,201 4-5
18-06-27 17,00--0,99-- -- 0,851,20----0 --
18-06-27 18,000,750,83-0,08 -9,6% 0,50--0,750,751 14:58
18-06-27 19,00--0,67-- -- --------0 --
18-06-27 20,000,500,56-- -- 0,410,800,500,501 24-4
18-06-27 25,000,250,26-- -- ----0,250,251 4-5
17-12-27 4,005,458,29-- -- 7,709,205,455,455 1-4
17-12-27 4,50--7,84-- -- 7,208,70----0 --
17-12-27 5,006,057,41-- -- 6,758,256,656,052 9-2
17-12-27 6,004,306,59-- -- ----4,304,305 10-4
17-12-27 7,003,205,84-- -- ----3,203,20100 3-3
17-12-27 8,005,145,13-- -- 4,655,755,145,1411 4-5
17-12-27 9,003,954,50-- -- 4,005,103,953,951 22-4
17-12-27 10,004,003,94-- -- 3,404,504,004,003 4-5
17-12-27 11,00--3,43-- -- --------0 --
17-12-27 12,002,952,98-0,03 -1,0% ----2,952,951 17:26
17-12-27 13,002,552,58-- -- 2,152,852,552,5510 30-4
17-12-27 14,002,002,22-- -- 1,902,502,002,001 22-4
17-12-27 16,001,701,60-- -- ----1,701,7030 4-5
17-12-27 17,00--1,35-- -- 1,101,75----0 --
17-12-27 18,001,351,20-- -- 0,901,601,351,353 4-5
17-12-27 19,00--1,04-- -- 0,901,30----0 --
17-12-27 20,001,000,91-- -- 0,751,101,000,956 4-5
17-12-27 25,000,500,50-- -- 0,320,600,500,502 4-5
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?