Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 9,3789,44-0,06 -0,7% 9,459,198148.49317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 155 (91 Calls, 64 Puts)
Totaal open interest bij opening 3.963 (3.695 Calls, 268 Puts)
Call / Put ratio 1,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 4,00--5,44-- -- --------0 --
17-04-26 4,50--4,94-- -- --------0 --
17-04-26 5,00--4,44-- -- --------0 --
17-04-26 5,60--3,84-- -- --------0 --
17-04-26 6,003,113,44-- -- ----3,113,111 25-3
17-04-26 6,40--3,04-- -- --------0 --
17-04-26 6,80--2,64-- -- --------0 --
17-04-26 7,00--2,44-- -- --------0 --
17-04-26 7,201,952,24-- -- ----1,951,951 25-3
17-04-26 7,401,852,04-- -- ----1,851,702 25-3
17-04-26 7,60--1,84-- -- --------0 --
17-04-26 7,801,501,65-- -- ----1,501,501 1-4
17-04-26 8,001,301,45-0,15 -10,3% ----1,301,301 2-4
17-04-26 8,20--1,27-- -- --------0 --
17-04-26 8,400,331,09-- -- ----0,330,272 23-3
17-04-26548,600,650,92-0,05 -5,4% ----0,650,6550 25-3
17-04-26 8,800,700,76-- -- ----0,700,7011 1-4
17-04-261079,000,600,62-0,03 -4,8% ----0,600,605 17:13
17-04-26 9,200,400,48-0,08 -16,7% ----0,430,408 14:53
17-04-26 9,400,300,37-0,07 -18,9% 0,04--0,300,3010 2-4
17-04-26 9,600,250,29-0,04 -13,8% ----0,250,2323 16:54
17-04-26 9,800,180,20-- -- ----0,180,181 1-4
17-04-26 10,000,140,15-- -- 0,04--0,140,1123 1-4
17-04-26 10,500,080,06-- -- ----0,080,048 25-3
17-04-26 11,000,100,02-- -- ----0,100,101 19-2
17-04-2610211,500,020,01-- -- ----0,020,021 18-3
17-04-263412,000,010,02-- -- ----0,010,011 19-2
17-04-261012,500,030,01+0,02 +200,0% ----0,030,038 27-3
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--5,44-- -- --------0 --
15-05-26 4,50--4,94-- -- --------0 --
15-05-26 5,00--4,44-- -- --------0 --
15-05-26 5,60--3,84-- -- --------0 --
15-05-26 6,00--3,44-- -- --------0 --
15-05-26 6,40--3,06-- -- --------0 --
15-05-26 6,80--2,71-- -- --------0 --
15-05-26 7,20--2,35-- -- --------0 --
15-05-26 7,40--2,17-- -- --------0 --
15-05-26 7,60--2,00-- -- --------0 --
15-05-26 7,80--1,83-- -- --------0 --
15-05-26 8,00--1,68-- -- --------0 --
15-05-26 8,20--1,55-- -- --------0 --
15-05-26 8,40--1,41-- -- --------0 --
15-05-26 8,600,701,27-- -- ----0,700,703 18-3
15-05-26 8,801,001,14-- -- ----1,001,001 1-4
15-05-26 9,000,691,02-- -- ----0,690,695 27-3
15-05-26 9,200,600,90-- -- ----0,600,6010 27-3
15-05-26 9,400,750,79-0,04 -5,1% ----0,750,752 17:13
15-05-26 9,600,600,69-- -- ----0,600,553 1-4
15-05-26 9,800,500,60-- -- ----0,500,503 1-4
15-05-26 10,000,500,52-0,02 -3,8% ----0,500,505 17:00
15-05-26 11,000,130,23-- -- --0,250,130,131 30-3
15-05-26 12,000,080,10-- -- ----0,080,081 25-3
15-05-26 13,00--0,04-- -- --------0 --
19-06-26 2,00--7,44-- -- --------0 --
19-06-26 2,50--6,94-- -- --------0 --
19-06-26 3,00--6,44-- -- --------0 --
19-06-26 3,50--5,94-- -- --------0 --
19-06-26 4,00--5,44-- -- --------0 --
19-06-26 4,50--4,94-- -- --------0 --
19-06-26 5,006,104,45+1,65 +37,1% ----6,106,102 2-7
19-06-26 5,60--3,87-- -- --------0 --
19-06-26 6,004,503,51+0,99 +28,2% ----4,504,505 10-11
19-06-26 6,50--3,05-- -- --------0 --
19-06-26 6,80--2,78-- -- --------0 --
19-06-26 7,004,202,61-- -- ----4,204,203 27-1
19-06-26 7,20--2,44-- -- --------0 --
19-06-26 7,40--2,28-- -- --------0 --
19-06-26 7,50--2,20-- -- --------0 --
19-06-26 7,60--2,12-- -- --------0 --
19-06-26 7,80--1,96-- -- --------0 --
19-06-26 8,001,501,81-- -- ----1,501,501 4-3
19-06-26 8,20--1,68-- -- --------0 --
19-06-26 8,40--1,53-- -- --------0 --
19-06-26 8,50--1,47-- -- --------0 --
19-06-26 8,60--1,40-- -- --------0 --
19-06-26 8,80--1,27-- -- --------0 --
19-06-26 9,000,801,14-- -- ----0,800,801 31-3
19-06-26 9,201,001,04-0,04 -3,8% ----1,000,9012 17:00
19-06-26 9,40--0,94-- -- --------0 --
19-06-26 9,500,480,89-- -- ----0,480,487 24-3
19-06-26 9,60--0,84-- -- --------0 --
19-06-26 9,80--0,76-- -- --------0 --
19-06-26 10,000,600,67-0,07 -10,4% ----0,600,6015 2-4
19-06-26 11,000,340,36-- -- ----0,340,2918 26-3
19-06-26 12,000,150,18-- -- --5,000,150,1540 1-4
19-06-26 13,000,100,09-- -- 0,03--0,100,101 31-3
19-06-26 14,000,040,04-- -- ----0,040,041 30-3
19-06-2642715,000,070,020,00 0,0% ----0,070,0223 20-3
19-06-26 16,000,100,01-- -- ----0,100,103 13-2
19-06-2626118,000,010,01-- -- ----0,010,015 12-2
19-06-2673120,000,010,010,00 0,0% --1,750,010,017 23-3
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
19-06-2652130,000,010,02-0,01 -50,0% --0,070,010,0115 20-3
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--6,94-- -- --------0 --
18-09-26 3,007,356,44+0,91 +14,1% ----7,357,351 7-10
18-09-26 3,50--5,94-- -- --------0 --
18-09-26 4,00--5,45-- -- --------0 --
18-09-26 4,50--4,97-- -- --------0 --
18-09-26 5,00--4,53-- -- --------0 --
18-09-26 6,003,333,65-- -- ----3,333,331 25-3
18-09-26 6,50--3,24-- -- --------0 --
18-09-26 7,00--2,86-- -- --------0 --
18-09-26 7,501,752,47-- -- ----1,751,7510 18-3
18-09-26 8,00--2,12-- -- --------0 --
18-09-26218,501,401,80-0,03 -1,7% ----1,401,401 17-3
18-09-26 9,001,401,51-- -- ----1,401,405 26-3
18-09-26 9,501,151,26-- -- ----1,151,103 25-3
18-09-26 10,000,821,05-- -- ----0,820,824 27-3
18-09-26 11,000,700,700,00 0,0% ----0,700,552 16:43
18-09-26 12,000,440,47-- -- ----0,440,393 25-3
18-09-26 13,000,140,33-- -- ----0,140,144 23-3
18-09-26 14,000,160,22-- -- ----0,160,162 17-3
18-09-26 15,00--0,15-- -- --------0 --
18-09-26 16,000,450,12-- -- ----0,450,451 3-2
18-09-26 18,000,040,05-- -- ----0,040,048 23-3
18-09-26 20,000,210,02-- -- ----0,210,217 23-3
18-12-26 2,50--6,94-- -- --------0 --
18-12-26 3,00--6,44-- -- --------0 --
18-12-26 3,50--5,94-- -- --------0 --
18-12-26 4,006,805,48-- -- ----6,806,803 16-1
18-12-26 4,50--5,02-- -- --------0 --
18-12-26 5,004,954,59-- -- ----5,254,954 12-2
18-12-26 6,003,453,77-- -- ----3,453,4515 2-3
18-12-26 6,50--3,38-- -- --------0 --
18-12-26 7,002,403,01-- -- ----2,402,4060 9-3
18-12-26 7,50--2,66-- -- --------0 --
18-12-26 8,002,252,34-- -- ----2,252,253 1-4
18-12-26 8,501,672,04-- -- ----1,671,673 30-3
18-12-26 9,001,601,77-- -- ----1,601,603 31-3
18-12-26 9,501,201,54-- -- ----1,201,201 24-3
18-12-26 10,001,301,31-- -- ----1,301,304 1-4
18-12-26 11,000,950,98-0,03 -3,1% 0,49--0,950,857 2-4
18-12-26 12,000,650,72-0,07 -9,7% 0,651,400,650,651 14:57
18-12-26 13,000,500,55-- -- ----0,500,501 25-3
18-12-26 14,000,320,41-- -- ----0,320,2514 20-3
18-12-26 15,000,300,30-- -- ----0,300,305 25-3
18-12-26 16,000,230,23-- -- ----0,230,2310 27-3
18-12-26 18,000,080,13-- -- --0,500,080,085 23-3
18-12-26 20,000,110,07-- -- --1,250,110,093 19-3
18-12-26 25,000,020,02-- -- ----0,020,0233 23-3
19-03-27 3,00--6,46-- -- --------0 --
19-03-27 3,50--6,01-- -- --------0 --
19-03-27 4,00--5,57-- -- --------0 --
19-03-27 4,50--5,14-- -- --------0 --
19-03-27 5,00--4,73-- -- --------0 --
19-03-27 6,00--3,96-- -- --------0 --
19-03-27 6,50--3,58-- -- --------0 --
19-03-27 7,00--3,24-- -- --------0 --
19-03-27 7,50--2,92-- -- --------0 --
19-03-27 8,00--2,64-- -- --------0 --
19-03-27 8,50--2,35-- -- --------0 --
19-03-27 9,00--2,08-- -- --------0 --
19-03-27 9,50--1,82-- -- --------0 --
19-03-27 10,00--1,60-- -- --------0 --
19-03-27 11,00--1,23-- -- --------0 --
19-03-27 12,000,800,95-- -- ----0,800,801 30-3
19-03-27 14,000,600,58-- -- ----0,600,603 25-3
19-03-27 16,00--0,38-- -- --------0 --
19-03-27 18,00------ -- --------0 --
18-06-27 4,005,355,54-- -- ----5,355,3510 17-2
18-06-27 4,50--5,15-- -- --------0 --
18-06-27 5,005,204,75+0,45 +9,5% ----5,205,2010 20-10
18-06-2796,004,104,00-0,05 -1,3% ----4,104,101 13-2
18-06-27 7,002,403,29-- -- ----2,402,401 19-3
18-06-27 8,001,902,75-- -- ----1,901,902 23-3
18-06-27 9,002,102,15-- -- ----2,102,102 20-2
18-06-27 10,001,801,76-- -- ----1,801,801 1-4
18-06-27 12,001,001,13-- -- ----1,001,001 25-3
18-06-27 14,000,750,77-- -- 0,50--0,750,751 30-3
18-06-2712215,000,900,66-0,02 -3,0% ----1,100,9010 11-2
18-06-27 16,000,460,53-- -- ----0,460,462 25-3
18-06-27 18,000,280,36-- -- ----0,280,2810 30-3
18-06-27 20,000,270,25-- -- ----0,270,271 18-2
18-06-27 25,000,360,10-- -- ----0,380,363 4-2
17-12-27 4,005,455,69-- -- ----5,455,455 1-4
17-12-27 4,50--5,31-- -- --------0 --
17-12-27 5,006,054,95-- -- ----6,656,052 9-2
17-12-27 6,004,404,25-- -- ----4,404,405 16-2
17-12-271057,003,203,58-0,01 -0,3% ----3,203,20100 3-3
17-12-27 8,002,203,04-- -- ----2,202,202 23-3
17-12-27 9,002,252,57-- -- ----2,252,251 27-3
17-12-27 10,002,102,15-- -- ----2,102,101 26-3
17-12-27 12,001,301,53-- -- ----1,301,304 27-3
17-12-2714114,000,901,15-0,03 -2,6% ----0,900,902 1-4
17-12-27 16,000,800,85-- -- ----0,800,803 26-3
17-12-27 18,001,050,65-- -- --1,001,051,051 9-2
17-12-27 20,000,310,49-- -- ----0,310,312 1-4
17-12-27 25,000,330,25-- -- ----0,330,2958 25-3
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?