Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 15,9512,76+3,19 +25,0% 15,9813,941.987.69917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 364 (143 Calls, 221 Puts)
Totaal open interest bij opening 6.761 (5.618 Calls, 1.143 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--10,89-- -- --------0 --
19-06-26 2,50--10,39-- -- --------0 --
19-06-26 3,00--9,89-- -- --------0 --
19-06-26 3,50--9,39-- -- 9,109,45----0 --
19-06-26 4,00--8,89-0,13 -1,5% 8,509,05----0 --
19-06-26 4,50--8,39-- -- --------0 --
19-06-26 5,006,107,89-1,79 -22,7% ----6,106,102 2-7
19-06-26 5,60--7,29-- -- --------0 --
19-06-26 6,004,506,89-2,39 -34,7% ----4,504,505 10-11
19-06-26 6,50--6,39-- -- --------0 --
19-06-26 6,80--6,09-- -- 5,806,15----0 --
19-06-26 7,004,205,89-- -- 5,556,054,204,203 27-1
19-06-26 7,20--5,69-- -- 5,355,85----0 --
19-06-26 7,40--5,49-- -- --------0 --
19-06-26 7,50--5,39-- -- --------0 --
19-06-26 7,60--5,29-- -- --------0 --
19-06-26 7,80--5,09-- -- 4,805,15----0 --
19-06-26 8,005,504,89-- -- ----5,605,508 13-5
19-06-26 8,20--4,69-- -- 4,354,85----0 --
19-06-26 8,40--4,49-0,13 -2,9% --------0 --
19-06-26 8,50--4,39-- -- 4,104,45----0 --
19-06-26 8,60--4,29-- -- --------0 --
19-06-26 8,80--4,09-- -- 3,804,15----0 --
19-06-26 9,004,583,89-- -- ----4,584,582 15-5
19-06-26 9,201,053,69-- -- 3,353,851,051,054 7-4
19-06-26 9,40--3,50-- -- 3,203,55----0 --
19-06-26 9,502,703,40-- -- 3,053,502,702,701 30-4
19-06-26 9,603,203,30-- -- 2,953,453,203,202 8-5
19-06-26 9,800,943,11-- -- ----0,940,942 16-4
19-06-26 10,002,902,92-0,02 -0,7% --5,502,902,90100 20-5
19-06-26 10,503,102,47-- -- 2,202,503,103,101 18-5
19-06-2632211,001,902,03-0,11 -5,4% ----1,901,902 20-5
19-06-26 11,502,301,61-- -- 1,401,652,302,3020 18-5
19-06-26 12,001,201,24-- -- 1,001,251,201,201 19-5
19-06-26 12,500,750,94-0,19 -20,2% 0,750,950,850,753 20-5
19-06-26 13,000,700,66+0,04 +6,1% 0,031,650,700,703 20-5
19-06-26 13,500,400,48-0,08 -16,7% 0,400,490,400,3611 20-5
19-06-2665514,000,250,32-0,07 -21,9% 0,210,350,310,255 20-5
19-06-26 14,500,390,21-- -- 0,120,230,450,3587 18-5
19-06-26 15,000,100,15-0,05 -33,3% 0,050,190,100,101 20-5
19-06-26 15,500,220,10-- -- 0,070,150,220,227 18-5
19-06-26 16,000,160,07-- -- --2,000,160,161 18-5
19-06-26 16,500,130,05-- -- --------12 14-5
19-06-26 17,000,050,04-- -- --0,090,050,055 18-5
19-06-26 17,50------ -- ---------- --
19-06-2621318,000,030,03-- -- ----0,030,035 18-5
19-06-26 19,00--0,02-- -- --------0 --
19-06-2678220,000,080,01-- -- --1,350,090,03127 13-5
19-06-268922,000,010,01-- -- --0,070,010,014 13-5
19-06-2618024,000,010,01-- -- --0,070,010,012 13-5
19-06-2626325,000,090,01-- -- ----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--7,89-- -- 7,607,95----0 --
17-07-26 6,00--6,89-- -- 6,507,05----0 --
17-07-26 7,00--5,89-- -- --------0 --
17-07-26 7,60--5,29-- -- --------0 --
17-07-26 8,00--4,89-- -- 4,604,95----0 --
17-07-26 8,40--4,49-- -- 4,154,65----0 --
17-07-26 8,80--4,11-- -- --------0 --
17-07-26 9,00--3,91-- -- --------0 --
17-07-26 9,203,483,73-- -- 3,453,803,483,4840 4-5
17-07-26 9,40--3,55-- -- 3,203,65----0 --
17-07-26 9,60--3,36-- -- --------0 --
17-07-2619,802,503,18-0,12 -3,8% ----2,502,501 11-5
17-07-26 10,002,303,00-- -- 2,753,102,302,301 11-5
17-07-26 10,50--2,56-- -- 2,302,60----0 --
17-07-26 11,002,602,15-- -- ----2,602,606 13-5
17-07-26 11,501,701,77-- -- --3,951,701,7015 14-5
17-07-26 12,003,211,43-- -- 1,251,453,211,555 13-5
17-07-26 12,501,701,11-- -- ----1,701,703 18-5
17-07-26 13,000,800,87-0,07 -8,0% 0,700,950,800,801 20-5
17-07-26 13,500,900,67-- -- ----0,900,903 19-5
17-07-26 14,000,430,52-0,09 -17,3% --0,650,430,434 20-5
17-07-26 14,500,600,38-- -- 0,280,420,600,601 18-5
17-07-264815,000,270,28-0,04 -14,3% ----0,290,277 14-5
17-07-26 15,500,250,22-- -- ----0,250,252 19-5
17-07-26 16,000,500,16-- -- ----0,800,3016 13-5
17-07-26 16,50--0,12-- -- --------0 --
17-07-26 17,000,100,09-- -- 0,010,14----7 15-5
17-07-26 17,50------ -- ---------- --
17-07-26818,000,080,05-0,02 -40,0% --0,110,080,088 18-5
17-07-26 19,00--0,03-0,02 -66,7% --------0 --
17-07-26 20,00------ -- ---------- --
21-08-26 6,00--6,89-- -- 6,507,05----0 --
21-08-26 7,00--5,89-- -- 5,506,05----0 --
21-08-26 8,00--4,92-0,13 -2,6% --------0 --
21-08-26 8,40--4,54-- -- 4,204,75----0 --
21-08-26 8,80--4,18-- -- --------0 --
21-08-26 9,20--3,84-- -- 3,504,00----0 --
21-08-26 9,60--3,51-0,12 -3,4% 3,203,65----0 --
21-08-26 9,80------ -- ---------- --
21-08-26 10,00--3,19-- -- --------0 --
21-08-26 10,50--2,82-- -- --------0 --
21-08-26 11,00--2,44-0,09 -3,7% 2,202,50----0 --
21-08-26 11,50--2,10-- -- 1,852,25----0 --
21-08-26 12,00--1,80-- -- --------0 --
21-08-26 12,50--1,50-- -- --------0 --
21-08-26 13,00--1,26-- -- 1,101,30----0 --
21-08-26 13,500,951,04-0,09 -8,7% 0,901,151,050,954 20-5
21-08-26 14,00--0,90-- -- --------0 --
21-08-26 14,50--0,75-- -- --------0 --
21-08-26 15,000,600,60-- -- 0,480,700,600,601 19-5
21-08-26 15,50------ -- ---------- --
21-08-26 16,00--0,39-- -- 0,320,46----0 --
21-08-26 16,50------ -- ---------- --
21-08-26 17,000,300,24-- -- ----0,300,307 19-5
21-08-26 17,50------ -- ---------- --
21-08-26 18,000,270,14-- -- ----0,270,274 18-5
21-08-26 19,00------ -- ---------- --
21-08-26 20,00------ -- ---------- --
18-09-26 2,50--10,39-- -- 10,0510,45----0 --
18-09-26 3,0011,559,89-- -- 9,5010,0511,5511,551 13-5
18-09-26 3,50--9,39-- -- --------0 --
18-09-26 4,00--8,89-- -- --------0 --
18-09-26 4,50--8,39-- -- 8,058,45----0 --
18-09-26 5,00--7,89-- -- 7,508,05----0 --
18-09-26 6,007,456,89-- -- ----7,457,451 14-5
18-09-26 6,50--6,40-- -- --------0 --
18-09-26 7,00--5,92-- -- 5,556,10----0 --
18-09-26 7,507,505,45-- -- 5,105,607,507,505 13-5
18-09-2618,004,924,99-0,12 -2,4% ----4,924,921 6-5
18-09-26 8,503,504,53-- -- ----3,503,502 24-4
18-09-26 9,003,054,11-- -- 3,754,253,053,051 24-4
18-09-26 9,504,503,67-- -- 3,353,854,504,501 14-5
18-09-26 10,004,953,28-- -- ----5,203,4512 13-5
18-09-26 11,003,012,54-- -- ----3,013,019 15-5
18-09-26 12,002,501,90-- -- 1,701,952,502,501 14-5
18-09-26 13,001,501,39-- -- ----1,501,5050 19-5
18-09-26 14,001,101,00-- -- 0,851,051,101,102 19-5
18-09-26 15,000,950,72-- -- ----0,950,952 15-5
18-09-269016,000,750,51-0,03 -5,9% --0,600,750,752 18-5
18-09-26 17,00--0,36-- -- --------0 --
18-09-26 18,000,250,25-- -- --0,500,250,253 14-5
18-09-26 19,000,500,19-- -- ----0,500,503 13-5
18-09-261320,000,370,14-- -- 0,060,200,370,3514 13-5
18-09-26 22,000,260,08-- -- ----0,260,262 13-5
18-09-26 24,00------ -- ---------- --
18-12-26 2,50--10,39-- -- --------0 --
18-12-26 3,00--9,89-0,13 -1,3% 9,559,95----0 --
18-12-26 3,50--9,39-- -- 9,009,55----0 --
18-12-26 4,009,108,89-- -- ----9,109,103 14-5
18-12-26 4,50--8,39-- -- --------0 --
18-12-26 5,007,607,89-- -- ----7,607,603 4-5
18-12-26 6,006,706,94-- -- 6,557,006,706,702 7-5
18-12-26 6,50--6,46-- -- 6,106,65----0 --
18-12-261297,006,536,01-0,12 -2,0% 5,656,156,536,532 15-5
18-12-26 7,50--5,57-- -- --------0 --
18-12-26 8,007,055,14-- -- 4,805,307,055,508 13-5
18-12-26 8,505,204,72-- -- 4,404,905,205,20100 13-5
18-12-26 9,004,904,34-- -- 4,004,455,904,9043 13-5
18-12-26 9,502,403,92-- -- 3,604,052,402,403 21-4
18-12-2638010,003,353,57-0,09 -2,5% ----3,353,351 20-5
18-12-26 11,002,702,88-0,18 -6,3% --7,952,702,701 20-5
18-12-26 12,002,252,29-0,04 -1,7% ----2,252,053 20-5
18-12-2615313,002,001,79-0,09 -5,0% ----2,002,0012 19-5
18-12-2699214,001,751,42-- -- 1,251,451,751,757 18-5
18-12-26 15,001,081,15-- -- ----1,081,081 19-5
18-12-26 16,001,000,90-- -- 0,700,951,001,0042 19-5
18-12-26 17,001,250,70-- -- 0,550,75----25 19-5
18-12-26 18,000,800,54-- -- 0,440,60----3 15-5
18-12-26 19,000,240,41-- -- 0,330,47----3 15-5
18-12-26 20,000,400,33-- -- --1,25----1 19-5
18-12-26 22,00--0,20-- -- 0,130,27----0 --
18-12-26 24,00------ -- ---------- --
18-12-26 25,000,170,09-- -- ----0,170,176 14-5
19-03-27 3,00--9,89-0,13 -1,3% --------0 --
19-03-27 3,50--9,39-- -- 9,009,50----0 --
19-03-27 4,00--8,89-- -- 8,509,05----0 --
19-03-27 4,50--8,40-- -- --------0 --
19-03-27 5,00--7,92-0,12 -1,5% --------0 --
19-03-27 6,00--7,00-0,12 -1,7% 6,607,05----0 --
19-03-27 6,50--6,56-- -- 6,156,70----0 --
19-03-27 7,00--6,12-- -- --------0 --
19-03-27 7,50--5,70-0,10 -1,8% --------0 --
19-03-27 8,00--5,29-- -- 4,955,30----0 --
19-03-27 8,50--4,91-- -- 4,605,05----0 --
19-03-27 9,00--4,54-- -- --------0 --
19-03-27 9,50--4,17-- -- --------0 --
19-03-27 10,005,653,82-- -- 3,503,955,755,65300 13-5
19-03-27 11,002,003,18-- -- --5,052,002,001 29-4
19-03-27 12,002,902,62-- -- 2,402,702,902,901 19-5
19-03-27 13,001,922,13-- -- 1,902,151,921,922 4-5
19-03-27 14,001,301,74-- -- ----1,351,2011 22-4
19-03-27 15,00--1,45-- -- --------0 --
19-03-27 16,001,301,20-- -- ----1,301,301 14-5
19-03-27 17,001,300,97-- -- --1,651,301,301 18-5
19-03-27 18,000,900,80-- -- 0,650,851,500,9076 13-5
19-03-27 20,000,500,56-- -- ----0,500,501 13-5
19-03-27 22,00--0,38-- -- 0,310,45----0 --
19-03-27 24,00------ -- ---------- --
18-06-27 4,005,358,89-- -- 8,459,105,355,3510 17-2
18-06-27 4,50--8,39-- -- 7,958,65----0 --
18-06-27 5,005,207,92-2,72 -34,3% ----5,205,2010 20-10
18-06-2796,004,107,00-- -- 6,607,304,104,101 13-2
18-06-27 7,006,856,14-- -- 5,856,406,856,852 18-5
18-06-27 8,005,555,37-- -- 5,105,605,555,551 14-5
18-06-27 9,005,254,63-- -- ----5,255,253 18-5
18-06-27 10,004,653,94-- -- ----4,654,554 18-5
18-06-27111,003,003,33-0,07 -2,1% 3,253,553,003,001 7-5
18-06-2720212,003,402,77-- -- 2,653,003,403,405 18-5
18-06-27 13,002,752,42-- -- 2,202,552,752,751 14-5
18-06-27 14,002,902,09-- -- 1,50------5 14-5
18-06-27 15,001,901,67-- -- 1,501,901,901,908 19-5
18-06-27 16,001,651,47-- -- ----2,101,6511 13-5
18-06-27 17,00--1,25-- -- --------0 --
18-06-277818,000,751,05-- -- 0,901,150,750,751 5-5
18-06-27 19,001,200,90-- -- ----1,201,201 18-5
18-06-27 20,001,000,77-- -- 0,600,851,000,806 13-5
18-06-27 22,00--0,57-- -- --------0 --
18-06-27 24,00------ -- ---------- --
18-06-27 25,000,400,37+0,03 +8,1% 0,290,43----1 20-5
17-12-27 4,005,458,91-- -- ----5,455,455 1-4
17-12-27 4,50--8,42-0,11 -1,3% --------0 --
17-12-27 5,006,057,97-- -- ----6,656,052 9-2
17-12-27 6,007,407,14-- -- 6,507,607,407,401 19-5
17-12-27 7,008,006,36-- -- ----8,007,0020 13-5
17-12-27 8,005,145,62-- -- 5,006,155,145,1411 4-5
17-12-27 9,005,624,99-- -- ----5,625,6220 13-5
17-12-27 10,005,004,36-- -- ----6,205,0019 13-5
17-12-27 11,00--3,76-- -- 3,404,00----0 --
17-12-27 12,004,003,29-- -- 2,953,504,004,001 18-5
17-12-27 13,002,802,91-0,11 -3,8% 2,453,202,802,801 20-5
17-12-27 14,002,502,56-- -- 2,202,702,502,5010 19-5
17-12-2711716,001,901,95-0,07 -3,6% 1,652,151,901,901 20-5
17-12-27517,001,751,72-0,07 -4,1% ----1,751,753 14-5
17-12-27 18,001,401,55-0,15 -9,7% 1,201,701,401,401 20-5
17-12-27 19,00--1,32-- -- --------0 --
17-12-27 20,001,501,17-- -- ----1,501,352 14-5
17-12-27 22,001,200,92-- -- ----1,201,201 18-5
17-12-27 24,00------ -- ---------- --
17-12-27 25,000,800,65-- -- 0,480,750,800,801 18-5
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?