Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 16,2716,71-0,44 -2,6% 17,3016,01429.51617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 1.026 (777 Calls, 249 Puts)
Totaal open interest bij opening 3.437 (2.785 Calls, 652 Puts)
Call / Put ratio 3,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--14,71-- -- --------0 --
19-06-26 2,50--14,21-- -- --------0 --
19-06-26 3,00--13,71-- -- --------0 --
19-06-26 3,50--13,21-- -- --------0 --
19-06-26 4,00--12,71-- -- --------0 --
19-06-26 4,50--12,21-- -- --------0 --
19-06-26 5,006,1011,71-5,61 -47,9% ----6,106,102 2-7
19-06-26 5,60--11,11-- -- --------0 --
19-06-26 6,004,5010,71-6,21 -58,0% ----4,504,505 10-11
19-06-26 6,50--10,21-- -- --------0 --
19-06-26 6,80--9,91-- -- --------0 --
19-06-26 7,007,309,71-- -- ----7,307,303 21-5
19-06-26 7,20--9,51-- -- --------0 --
19-06-26 7,40--9,31-- -- --------0 --
19-06-26 7,50--9,21-- -- --------0 --
19-06-26 7,60--9,11-- -- --------0 --
19-06-26 7,80--8,91-- -- --------0 --
19-06-26 8,008,008,71-0,71 -8,2% ----8,008,005 15:29
19-06-26 8,20--8,51-- -- --------0 --
19-06-26 8,40--8,31-- -- --------0 --
19-06-26 8,50--8,21-- -- --------0 --
19-06-26 8,60--8,11-- -- --------0 --
19-06-26 8,80--7,91-- -- --------0 --
19-06-26 9,0010,257,71-- -- ----10,2510,2520 26-5
19-06-26 9,201,057,51-- -- ----1,051,054 7-4
19-06-26 9,40--7,31-- -- --------0 --
19-06-26 9,507,657,21-- -- ----7,657,651 28-5
19-06-2619,603,207,11-0,44 -6,2% ----3,203,202 8-5
19-06-26 9,805,346,91-- -- ----5,345,342 21-5
19-06-26 10,007,706,71-- -- ----7,707,702 27-5
19-06-26 10,505,356,21-- -- ----5,355,353 21-5
19-06-26 11,008,705,71-- -- ----8,708,701 26-5
19-06-26 11,506,505,23-- -- ----6,506,502 22-5
19-06-26 12,004,804,75-- -- ----4,804,804 28-5
19-06-26 12,505,954,27-- -- ----5,955,951 27-5
19-06-26 13,004,003,81-- -- ----4,004,001 28-5
19-06-26 13,503,553,34-- -- ----3,553,551 28-5
19-06-26 14,003,252,90-- -- ----3,403,2517 28-5
19-06-2635414,502,742,47-0,38 -15,4% ----2,742,741 28-5
19-06-26 15,002,142,08-- -- ----2,502,145 28-5
19-06-26 15,503,111,72-- -- ----3,113,113 27-5
19-06-26 16,001,001,40-0,40 -28,6% ----1,651,0059 17:00
19-06-26 16,503,501,13-- -- ----3,503,506 26-5
19-06-26 17,001,150,90+0,25 +27,8% --1,151,151,151 09:05
19-06-26 17,500,500,72-0,22 -30,6% ----0,900,5015 16:45
19-06-26 18,000,350,56-0,21 -37,5% ----0,700,35310 16:33
19-06-26 18,500,320,44-0,12 -27,3% ----0,320,321 17:20
19-06-26 19,000,220,35-0,13 -37,1% ----0,350,225 16:53
19-06-26 19,500,310,28-- -- ----0,310,311 29-5
19-06-2678120,000,250,22-0,07 -31,8% --0,300,250,251 09:17
19-06-26 20,500,490,18-- -- ----0,490,491 27-5
19-06-26 21,000,150,15-- -- ----0,220,152 28-5
19-06-26 21,500,070,12-- -- ----0,070,071 29-5
19-06-26 22,000,110,11-- -- ----0,110,111 28-5
19-06-26 23,00--0,08-- -- --------0 --
19-06-26 24,000,070,05-- -- ----0,070,073 27-5
19-06-26 25,000,160,04-- -- ----0,160,1523 26-5
19-06-261728,000,080,01-- -- ----0,080,063 26-5
19-06-2652430,000,040,01-- -- ----0,040,041 26-5
19-06-2619935,000,050,01-- -- ----0,050,052 5-1
19-06-266840,000,010,010,00 0,0% ----0,010,01100 11:22
19-06-268450,000,020,01+0,01 +100,0% ----0,020,021 7-7
17-07-26 5,00--11,71-- -- --------0 --
17-07-26 6,00--10,71-- -- --------0 --
17-07-26 7,00--9,71-- -- --------0 --
17-07-26 7,60--9,11-- -- --------0 --
17-07-26 8,00--8,71-- -- --------0 --
17-07-26 8,40--8,31-- -- --------0 --
17-07-26 8,80--7,91-- -- --------0 --
17-07-26 9,00--7,71-- -- --------0 --
17-07-26 9,208,527,51-- -- ----8,528,5240 25-5
17-07-26 9,40--7,31-- -- --------0 --
17-07-26 9,60--7,11-- -- --------0 --
17-07-26 9,802,506,91-- -- ----2,502,501 11-5
17-07-26 10,007,776,71-- -- ----7,777,7740 25-5
17-07-26 10,50--6,21-- -- --------0 --
17-07-26 11,002,605,74-- -- ----2,602,606 13-5
17-07-26 11,506,355,26-- -- ----6,356,351 27-5
17-07-26 12,005,104,80-- -- ----5,105,101 29-5
17-07-26 12,503,104,34-- -- ----3,102,856 21-5
17-07-26 13,003,003,90-- -- ----3,102,706 21-5
17-07-26 13,503,903,48-- -- ----3,903,805 22-5
17-07-26 14,005,553,08-- -- ----5,555,554 26-5
17-07-26 14,503,702,68-- -- ----3,703,701 25-5
17-07-26 15,004,502,31-- -- ----4,504,502 26-5
17-07-26 15,502,402,02-- -- ----2,401,756 22-5
17-07-26 16,003,751,74-- -- ----3,753,7522 26-5
17-07-26 16,501,301,52-- -- ----1,801,3089 29-5
17-07-2619517,001,301,31-0,25 -19,1% ----1,301,3017 29-5
17-07-26 17,500,951,07-0,12 -11,2% ----1,250,9515 11:22
17-07-26 18,000,750,92-0,17 -18,5% --2,450,750,756 14:32
17-07-26 18,500,700,77-0,07 -9,1% ----0,700,70125 14:06
17-07-26 19,001,350,67-- -- ----1,351,054 25-5
17-07-26419,500,400,57-0,13 -22,8% ----0,500,403 17:04
17-07-26 20,000,480,49-- -- ----0,480,481 28-5
17-07-26 20,50--0,37-- -- --------0 --
17-07-26 21,000,850,31-- -- ----0,850,8510 27-5
17-07-26 21,50--0,25-- -- --------0 --
17-07-26 22,000,290,21-- -- ----0,290,2910 29-5
17-07-26 23,00--0,14-- -- --------2 26-5
17-07-26 24,00--0,09-- -- --------0 --
21-08-26 6,00--10,71-- -- --------0 --
21-08-26 7,00--9,71-- -- --------0 --
21-08-26 8,00--8,71-- -- --------0 --
21-08-26 8,40--8,31-- -- --------0 --
21-08-26 8,80--7,92-- -- --------0 --
21-08-26 9,20--7,53-- -- --------0 --
21-08-26 9,60--7,15-- -- --------0 --
21-08-26 9,80--6,96-- -- --------0 --
21-08-26 10,00--6,77-- -- --------0 --
21-08-26 10,50--6,31-- -- --------0 --
21-08-26 11,00--5,85-- -- --------0 --
21-08-26 11,50--5,43-- -- --------0 --
21-08-26 12,00--4,99-- -- --------0 --
21-08-26 12,50--4,57-- -- --------0 --
21-08-26 13,00--4,21-- -- --------0 --
21-08-26 13,504,703,78-- -- ----4,704,701 27-5
21-08-26 14,003,103,43-0,33 -9,6% ----3,103,101 16:54
21-08-26 14,50--3,10-- -- --------0 --
21-08-26 15,003,102,77-- -- ----3,103,101 28-5
21-08-26 15,502,642,49-- -- ----2,702,647 28-5
21-08-26 16,002,352,27-- -- ----2,452,358 28-5
21-08-26 16,50--2,00-- -- --------0 --
21-08-26 17,002,601,84-- -- ----2,602,601 27-5
21-08-26 17,50--1,73-- -- --------0 --
21-08-26 18,001,601,48-- -- ----1,601,601 28-5
21-08-26118,502,001,33-0,23 -17,3% ----2,002,001 25-5
21-08-26 19,001,301,15-- -- --1,051,301,302 29-5
21-08-26 19,50--1,02-- -- --------0 --
21-08-26 20,000,800,92-0,12 -13,0% ----0,800,804 13:47
21-08-26 20,50--0,80-- -- --------0 --
21-08-26 21,000,600,75-0,15 -20,0% ----0,600,6010 15:01
21-08-26 21,50--0,63-- -- --------0 --
21-08-26 22,000,800,56-- -- ----0,800,801 27-5
21-08-26 23,00--0,43-- -- --------1 28-5
21-08-26 24,00--0,34-- -- --------0 --
21-08-26 25,000,500,25-- -- ----0,500,501 27-5
21-08-26 26,000,500,20+0,30 +150,0% --------2 16:25
18-09-26 2,50--14,21-- -- --------0 --
18-09-26 3,0011,5513,71-- -- ----11,5511,551 13-5
18-09-26 3,50--13,21-- -- --------0 --
18-09-26 4,00--12,71-- -- --------0 --
18-09-26 4,50--12,21-- -- --------0 --
18-09-26 5,00--11,71-- -- --------0 --
18-09-26 6,007,4510,71-- -- ----7,457,451 14-5
18-09-26 6,50--10,21-- -- --------0 --
18-09-26 7,00--9,71-- -- --------0 --
18-09-26 7,509,509,21-- -- ----9,509,505 22-5
18-09-2618,004,928,72-0,43 -4,9% ----4,924,921 6-5
18-09-26 8,503,508,42-- -- ----3,503,502 24-4
18-09-26 9,003,057,75-- -- ----3,053,051 24-4
18-09-26 9,508,307,28-- -- ----8,308,301 27-5
18-09-26 10,004,956,81-- -- ----5,203,4512 13-5
18-09-26 11,006,405,92-- -- ----6,406,401 22-5
18-09-26 12,007,805,08-- -- ----8,007,7524 26-5
18-09-26 13,004,404,29-- -- --4,004,404,407 28-5
18-09-26 14,003,653,57-- -- ----3,653,651 28-5
18-09-26 15,003,052,94-- -- ----3,053,0013 28-5
18-09-26 16,002,152,40-0,25 -10,4% ----2,302,1535 17:18
18-09-26 17,002,151,94-- -- ----2,152,158 29-5
18-09-269118,001,601,54-0,13 -8,4% ----1,601,606 28-5
18-09-26 19,001,151,29-- -- ----1,251,1526 29-5
18-09-26 20,001,051,02-- -- ----1,051,006 29-5
18-09-26 21,000,650,82-0,17 -20,7% ----0,650,6510 15:14
18-09-26 22,001,250,69-- -- ----1,251,251 27-5
18-09-26 23,000,800,58-- -- ----0,800,8010 27-5
18-09-26 24,000,900,49-- -- ----0,900,705 26-5
18-09-26 26,000,500,35-- -- ----0,600,508 27-5
18-09-26 28,000,400,26-- -- --------1 27-5
18-12-26 2,50--14,21-- -- --------0 --
18-12-26 3,00--13,71-- -- --------0 --
18-12-26 3,50--13,21-- -- --------0 --
18-12-26 4,009,1012,71-- -- ----9,109,103 14-5
18-12-26 4,50--12,21-- -- --------0 --
18-12-26 5,007,6011,71-- -- ----7,607,603 4-5
18-12-26 6,006,7010,71-- -- ----6,706,702 7-5
18-12-26 6,50--10,22-- -- --------0 --
18-12-26 7,0011,609,73-- -- ----11,6011,6060 25-5
18-12-26 7,50--9,25-- -- --------0 --
18-12-26 8,0010,508,77-- -- ----10,5010,501 27-5
18-12-26 8,505,208,31-- -- ----5,205,20100 13-5
18-12-26 9,007,957,86-- -- ----7,957,95100 22-5
18-12-26 9,505,957,41-- -- ----5,955,951 21-5
18-12-26 10,006,657,00-0,35 -5,0% ----6,656,651 13:18
18-12-26 11,005,506,16-- -- --9,955,505,0524 21-5
18-12-26 12,005,855,38-- -- ----6,455,856 27-5
18-12-2615613,005,104,65-0,30 -6,5% ----5,105,101 29-5
18-12-26 14,004,104,01-- -- ----4,104,1010 29-5
18-12-26 15,003,603,43-- -- --5,003,603,601 29-5
18-12-26 16,002,952,95-- -- 2,50--2,952,951 28-5
18-12-26 17,002,502,53-- -- ----2,652,508 29-5
18-12-26 18,001,852,15-0,30 -14,0% ----1,851,7525 16:49
18-12-26 19,003,301,84-- -- ----3,302,709 26-5
18-12-26 20,001,651,56+0,09 +5,8% --2,851,651,656 09:33
18-12-26 21,001,301,33-- -- ----1,301,3050 29-5
18-12-26 22,001,651,13-- -- ----1,651,654 27-5
18-12-26 23,00--0,98-- -- --------0 --
18-12-26 24,001,150,83-- -- ----1,151,05117 27-5
18-12-26 25,000,650,73-- -- ----0,650,651 29-5
18-12-26 26,000,800,67-- -- ----0,800,809 25-5
18-12-26 28,000,500,51-- -- ----0,500,5020 29-5
19-03-27 3,00--13,71-- -- --------0 --
19-03-27 3,50--13,21-- -- --------0 --
19-03-27 4,00--12,71-- -- --------0 --
19-03-27 4,50--12,21-- -- --------0 --
19-03-27 5,00--11,71-- -- --------0 --
19-03-27 6,00--10,71-- -- --------0 --
19-03-27 6,50--10,23-- -- --------0 --
19-03-27 7,00--9,75-- -- --------0 --
19-03-27 7,50--9,28-- -- --------0 --
19-03-27 8,00--8,83-- -- --------0 --
19-03-27 8,50--8,40-- -- --------0 --
19-03-27 9,00--7,97-- -- --------0 --
19-03-27 9,50--7,54-- -- --------0 --
19-03-27 10,005,557,12-- -- ----5,555,55300 21-5
19-03-27 11,006,756,36-- -- ----6,756,751 22-5
19-03-27 12,007,205,63-- -- ----7,207,201 27-5
19-03-27 13,004,404,96-- -- ----4,404,402 21-5
19-03-27 14,005,604,36-- -- ----5,605,602 27-5
19-03-27 15,002,853,79-- -- ----2,852,853 21-5
19-03-27 16,003,253,36-0,11 -3,3% ----3,253,253 13:40
19-03-27 17,003,102,97-- -- --6,003,103,103 29-5
19-03-27 18,004,102,62-- -- ----4,103,8015 26-5
19-03-27 19,00--2,29-- -- --------0 --
19-03-27 20,001,802,01-0,21 -10,4% ----1,801,805 13:34
19-03-27 21,002,301,76-- -- ----2,302,3020 27-5
19-03-27 22,001,001,56-- -- ----1,001,002 21-5
19-03-27 23,00--1,36-- -- --------0 --
19-03-27 24,001,301,20-- -- ----1,301,3020 25-5
19-03-27 26,00--0,95-- -- --------0 --
19-03-27 28,001,350,80-- -- --1,351,351,352 26-5
18-06-27 4,0015,1512,71-- -- ----15,1515,1510 26-5
18-06-27 4,50--12,21-- -- --------0 --
18-06-27 5,005,2011,71-6,51 -55,6% ----5,205,2010 20-10
18-06-27 6,0011,8010,73-- -- ----11,8011,802 22-5
18-06-27 7,006,859,80-- -- ----6,856,852 18-5
18-06-27 8,009,208,91-- -- ----9,309,203 22-5
18-06-27 9,007,508,05-0,55 -6,8% ----7,507,505 15:57
18-06-27 10,008,907,47-- -- ----8,908,901 27-5
18-06-27 11,003,006,54-- -- ----3,003,001 7-5
18-06-27 12,007,355,89-- -- ----7,357,3550 27-5
18-06-27 13,002,755,22-- -- ----2,752,751 14-5
18-06-27 14,006,954,63-- -- ----6,956,506 26-5
18-06-27 15,004,104,16-- -- ----4,104,105 28-5
18-06-27 16,004,503,75-- -- ----4,504,505 27-5
18-06-27 17,003,353,38-- -- ----3,353,352 22-5
18-06-27 18,003,303,00-- -- 0,50--3,303,3010 27-5
18-06-271019,002,652,67-0,28 -10,5% ----2,652,658 22-5
18-06-2713120,002,852,37-0,23 -9,7% ----2,902,858 27-5
18-06-27 22,002,251,94-- -- ----2,252,251 27-5
18-06-27 24,002,001,58-- -- ----2,152,002 27-5
18-06-27 25,001,401,48-- -- ----1,401,3015 29-5
18-06-27 26,001,401,33+0,07 +5,3% ----1,401,404 16:37
18-06-27 28,00--1,11-- -- --------0 --
18-06-27 30,001,300,93-- -- --1,451,301,301 27-5
17-12-27 4,005,4512,71-- -- ----5,455,455 1-4
17-12-27 4,50--12,21-- -- --------0 --
17-12-27 5,006,0511,71-- -- ----6,656,052 9-2
17-12-27 6,0013,7010,77-- -- ----13,7013,701 26-5
17-12-27 7,008,009,87-- -- ----8,007,0020 13-5
17-12-27 8,0011,909,07-- -- ----11,9011,8522 26-5
17-12-27419,009,758,24-0,32 -3,9% ----9,759,751 27-5
17-12-27 10,007,607,52-- -- ----7,607,601 28-5
17-12-27 11,007,506,83-- -- ----8,257,5025 27-5
17-12-2712712,008,606,21-0,32 -5,2% ----8,608,5016 26-5
17-12-27 13,006,105,68-- -- ----6,106,104 28-5
17-12-27 14,005,105,16-0,06 -1,2% ----5,105,002 14:46
17-12-27 16,004,604,29-- -- ----4,754,603 28-5
17-12-27 17,004,053,93-- -- ----4,054,057 28-5
17-12-27 18,003,403,71-0,31 -8,4% --5,753,403,401 15:17
17-12-27 19,003,303,51-- -- ----3,503,3080 29-5
17-12-27 20,002,833,13-0,30 -9,6% ----2,852,8011 16:30
17-12-27 22,002,702,65-- -- ----2,702,704 29-5
17-12-27 24,002,652,27-- -- ----2,652,652 27-5
17-12-27 25,002,002,09-- -- ----2,002,0010 28-5
17-12-27 26,00--1,94-- -- --------0 --
17-12-27 28,00--1,69-- -- --------0 --
17-12-27 30,001,251,47-0,22 -15,0% --1,951,251,256 09:44
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?