Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 14,2714,49-0,22 -1,5% 14,5614,2133.28209:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 882 (638 Calls, 244 Puts)
Totaal open interest bij opening 5.691 (3.942 Calls, 1.749 Puts)
Call / Put ratio 2,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--13,24-- -- 12,3012,85----0 --
19-06-26 2,50--12,74-- -- --------0 --
19-06-26 3,00--12,24-- -- --------0 --
19-06-26 3,50--11,74-- -- 10,8011,35----0 --
19-06-26 4,00--11,24-- -- 10,3010,85----0 --
19-06-26 4,50--10,74-- -- 9,8010,35----0 --
19-06-26 5,006,1010,24-4,14 -40,4% 9,309,85----0 2-7
19-06-26 5,60--9,64-- -- 8,709,25----0 --
19-06-26 6,004,509,24-4,74 -51,3% ----4,504,505 10-11
19-06-26 6,50--8,74-- -- 7,808,35----0 --
19-06-26 6,80--8,44-- -- 7,508,05----0 --
19-06-26 7,007,308,24-- -- 7,307,85----0 21-5
19-06-26 7,20--8,04-- -- 7,107,65----0 --
19-06-26 7,40--7,84-- -- 6,907,45----0 --
19-06-26 7,50--7,74-- -- --------0 --
19-06-26 7,60--7,64-- -- 6,707,25----0 --
19-06-26 7,80--7,44-- -- 6,507,05----0 --
19-06-26 8,007,557,24-- -- ----7,557,551 8-6
19-06-26 8,20--7,04-- -- 6,106,65----0 --
19-06-26 8,40--6,84-- -- 5,906,45----0 --
19-06-26 8,50--6,74-- -- 5,806,35----0 --
19-06-26 8,60--6,64-- -- 5,706,25----0 --
19-06-26 8,80--6,44-- -- 5,506,05----0 --
19-06-26 9,0010,256,24-- -- --------0 26-5
19-06-26 9,201,056,04-- -- 5,105,65----0 7-4
19-06-26 9,40--5,84-- -- 4,905,45----0 --
19-06-26 9,507,655,74-- -- 4,905,35----0 28-5
19-06-26 9,603,205,64-- -- 4,805,153,203,202 8-5
19-06-26 9,805,345,44-- -- 4,505,055,345,342 21-5
19-06-26 10,007,705,24-- -- 4,404,75----0 27-5
19-06-26 10,505,354,74-- -- 3,904,255,355,353 21-5
19-06-2612311,008,704,24-0,75 -17,7% 3,353,85----0 26-5
19-06-26 11,504,403,75-- -- 2,853,254,404,401 8-6
19-06-2624012,003,603,26-0,74 -22,7% 2,452,803,603,608 9-6
19-06-26 12,502,402,78-0,38 -13,7% 2,002,252,402,4040 10-6
19-06-26 13,001,932,31-0,38 -16,5% ----1,931,932 11:19
19-06-26 13,503,551,87-- -- 1,201,403,553,551 28-5
19-06-26 13,60------ -- ---------- --
19-06-26 13,80------ -- ---------- --
19-06-26 14,001,251,46-0,21 -14,4% 0,851,051,251,255 14:59
19-06-26 14,20------ -- 0,700,95----0 --
19-06-26 14,40--1,16-- -- 0,600,85----0 --
19-06-26 14,501,051,10-0,05 -4,5% 0,550,751,051,0530 10-6
19-06-26 14,60--1,03-- -- 0,500,70----0 --
19-06-26 14,80--0,91-- -- 0,400,60----0 --
19-06-26 15,000,500,79-0,29 -36,7% 0,400,500,500,503 13:16
19-06-26 15,200,550,69-0,14 -20,3% 0,250,440,550,556 15:59
19-06-26 15,40--0,60-- -- 0,210,38----0 --
19-06-26 15,503,110,55-- -- 0,180,363,113,113 27-5
19-06-26 15,600,240,51-0,27 -52,9% 0,160,290,320,2410 17:18
19-06-26 15,80--0,43-- -- 0,110,28----0 --
19-06-26 16,000,280,36-0,08 -22,2% ----0,280,2064 14:44
19-06-26 16,20--0,31-- -- 0,060,22----0 --
19-06-26 16,400,350,26-- -- 0,030,210,350,355 9-6
19-06-26 16,500,500,24-- -- 0,010,180,550,4747 5-6
19-06-26 16,60--0,23-- -- 0,010,19----0 --
19-06-26 17,000,090,16-0,07 -43,8% --0,130,100,094 16:44
19-06-26 17,500,220,11-- -- --0,110,220,2220 8-6
19-06-26 18,000,050,04+0,01 +25,0% --0,090,070,054 13:43
19-06-26 18,500,180,03-- -- --0,080,210,182 4-6
19-06-26 19,000,040,02+0,02 +100,0% 0,010,080,040,041 10-6
19-06-26 19,500,010,010,00 0,0% --0,070,010,015 10-6
19-06-26 20,000,010,02-- -- --0,900,010,0115 8-6
19-06-26120,500,090,01-- -- --------0 3-6
19-06-266221,000,150,01-- -- ----0,220,152 28-5
19-06-26 21,500,07---- -- --------0 29-5
19-06-269922,000,05---- -- --------0 3-6
19-06-26 23,00--0,03-- -- --------0 --
19-06-2619124,000,07---- -- --------0 27-5
19-06-2623725,000,030,01+0,02 +200,0% ----0,030,031 9-6
19-06-261728,000,08---- -- --------0 26-5
19-06-2652430,000,04---- -- --------0 26-5
19-06-2619935,000,050,01-- -- --0,07----0 5-1
19-06-2616840,000,01---- -- --------0 1-6
19-06-268450,000,02---- -- --------0 7-7
17-07-26 5,00--10,24-- -- 9,309,85----0 --
17-07-26 6,00--9,24-- -- 8,308,85----0 --
17-07-26 7,00--8,24-- -- 7,307,85----0 --
17-07-26 7,60--7,64-- -- 6,707,25----0 --
17-07-26 8,00--7,24-- -- 6,306,85----0 --
17-07-26 8,40--6,84-- -- 5,906,40----0 --
17-07-26 8,80--6,44-- -- 5,506,05----0 --
17-07-26 9,00--6,24-- -- 5,355,85----0 --
17-07-26 9,208,526,04-- -- 5,205,60----0 25-5
17-07-26 9,40--5,84-- -- 4,955,45----0 --
17-07-26 9,60--5,65-- -- 4,755,25----0 --
17-07-26 9,802,505,45-- -- 4,555,00----0 11-5
17-07-26 10,007,775,26-- -- 4,354,85----0 25-5
17-07-26 10,50--4,79-- -- 3,904,40----0 --
17-07-26 11,002,604,32-- -- 3,553,95----0 13-5
17-07-26 11,506,353,86-- -- 3,053,50----0 27-5
17-07-26 12,004,053,42-- -- 2,653,004,054,057 5-6
17-07-26 12,503,103,45-- -- 2,302,55----0 21-5
17-07-26 13,002,222,59-0,37 -14,3% 1,952,202,222,222 11:19
17-07-26 13,501,902,23-0,33 -14,8% 1,601,851,901,901 13:05
17-07-26 14,001,961,83-- -- 1,301,501,961,961 9-6
17-07-26 14,501,951,55-- -- 1,051,251,951,952 5-6
17-07-26 15,001,141,27-0,13 -10,2% 0,801,051,141,1430 10-6
17-07-26 15,502,401,06-- -- 0,650,85----1 8-6
17-07-265216,000,650,87-0,22 -25,3% 0,500,700,650,651 13:17
17-07-26 16,500,550,67-0,12 -17,9% 0,410,550,550,502 14:33
17-07-26 17,000,800,55+0,25 +45,5% 0,320,430,800,80345 15:35
17-07-263917,500,900,46-0,20 -43,5% 0,240,35----0 2-6
17-07-265718,000,640,36+0,28 +77,8% 0,170,29----2 13:31
17-07-26 18,500,700,29-- -- 0,120,24----0 3-6
17-07-26 19,001,350,22-- -- 0,100,201,351,054 25-5
17-07-26 19,500,300,17-- -- 0,050,180,300,304 5-6
17-07-26 20,000,180,13-- -- 0,020,150,180,181 9-6
17-07-26 20,50--0,10-- -- 0,010,14----0 --
17-07-26 21,000,850,08-- -- 0,010,120,850,8510 27-5
17-07-26 21,50--0,06-- -- --0,12----0 --
17-07-26 22,000,290,04-- -- --0,110,290,2910 29-5
17-07-26 23,00--0,02-- -- --0,10----0 26-5
17-07-26 24,00--0,01-- -- --0,09----0 --
21-08-26 6,00--9,24-- -- 8,308,85----0 --
21-08-26 7,00--8,24-- -- 7,307,85----0 --
21-08-26 8,00--7,24-- -- 6,356,90----0 --
21-08-26 8,40--6,84-- -- 6,006,55----0 --
21-08-26 8,80--6,45-- -- 5,606,15----0 --
21-08-26 9,20--6,12-- -- 5,255,80----0 --
21-08-26 9,60--5,75-- -- 4,905,45----0 --
21-08-26 9,80--5,56-- -- 4,705,25----0 --
21-08-26 10,00--5,39-- -- 4,555,10----0 --
21-08-26 10,50--4,94-- -- 4,104,65----0 --
21-08-26 11,00--4,52-- -- 3,704,25----0 --
21-08-26 11,50--4,11-- -- 3,353,85----0 --
21-08-26 12,004,153,71-- -- 3,003,354,154,151 5-6
21-08-26 12,50--3,34-- -- 2,653,00----0 --
21-08-26 13,00--2,99-- -- 2,352,70----0 --
21-08-26 13,504,702,64-- -- 2,052,35----0 27-5
21-08-26 14,003,102,34-- -- 1,802,05----0 1-6
21-08-26 14,501,702,05-0,35 -17,1% 1,551,801,701,701 12:48
21-08-26 15,001,651,81-0,16 -8,8% 1,351,601,651,652 15:48
21-08-26 15,502,641,61-- -- 1,151,40----0 28-5
21-08-26 16,001,801,41-- -- 1,001,20----0 4-6
21-08-26 16,50--1,22-- -- 0,851,05----0 --
21-08-26 17,001,201,07-- -- 0,700,951,251,2020 9-6
21-08-26 17,50--0,92-- -- 0,600,80----0 --
21-08-264018,000,680,82-0,20 -24,4% 0,500,750,700,682 11:15
21-08-26 18,501,000,73-- -- 0,450,651,001,002 4-6
21-08-26 19,001,300,63-- -- 0,380,55----0 29-5
21-08-26 19,500,700,56-- -- 0,300,550,700,701 5-6
21-08-261220,000,800,50-- -- 0,250,47----0 1-6
21-08-26 20,50--0,41-- -- 0,240,39----0 --
21-08-26 21,000,250,36-0,11 -30,6% 0,200,350,250,251 16:46
21-08-26 21,50--0,33-- -- 0,170,31----0 --
21-08-26 22,000,800,28-- -- 0,150,28----0 27-5
21-08-26 23,00--0,22-- -- 0,100,23----0 28-5
21-08-26 24,00--0,18-- -- 0,060,19----0 --
21-08-26 25,000,500,16-- -- 0,030,17----0 27-5
21-08-26 26,000,500,12-- -- 0,010,15----0 1-6
18-09-26 2,50--12,74-- -- 11,8012,35----0 --
18-09-26 3,0011,5512,24-- -- 11,4011,7511,5511,551 13-5
18-09-26 3,50--11,74-- -- 10,8011,35----0 --
18-09-26 4,00--11,24-- -- --------0 --
18-09-26 4,50--10,74-- -- 9,8010,35----0 --
18-09-26 5,00--10,24-- -- 9,309,85----0 --
18-09-26 6,007,459,24-- -- 8,408,757,457,451 14-5
18-09-26 6,50--8,74-- -- --------0 --
18-09-26 7,00--8,24-- -- 7,357,90----0 --
18-09-26 7,509,507,76-- -- 6,907,309,509,505 22-5
18-09-26 8,004,927,28-- -- 6,456,904,924,921 6-5
18-09-26 8,503,506,81-- -- 6,006,403,503,502 24-4
18-09-26 9,003,056,34-- -- 5,555,953,053,051 24-4
18-09-26 9,506,355,89-- -- 5,105,556,356,351 5-6
18-09-26 10,004,955,45-- -- 4,705,105,203,4512 13-5
18-09-26 11,006,404,61-- -- 3,854,206,406,401 22-5
18-09-26 12,004,903,83-- -- 3,153,454,904,901 2-6
18-09-26 13,004,153,13-- -- 2,502,754,154,151 2-6
18-09-26 14,002,602,49-- -- 1,952,202,602,601 9-6
18-09-26 15,003,051,97-- -- 1,501,75----0 28-5
18-09-26 16,001,351,53-0,18 -11,8% 1,151,351,351,353 14:30
18-09-26 17,001,401,22-- -- 0,851,051,401,401 8-6
18-09-26 18,001,400,97-- -- 0,650,85----0 2-6
18-09-26 19,001,150,75-- -- 0,480,701,251,1526 29-5
18-09-26 20,000,500,58-0,08 -13,8% 0,370,550,500,503 10-6
18-09-26 21,000,650,47-- -- 0,280,42----0 1-6
18-09-26 22,001,250,37-- -- 0,210,35----0 27-5
18-09-26 23,000,800,30-- -- 0,160,300,800,8010 27-5
18-09-26 24,000,900,25-- -- 0,130,250,900,705 26-5
18-09-26 26,000,500,13-- -- 0,080,19----0 27-5
18-09-26 28,000,400,08-- -- 0,060,15----0 27-5
18-12-26 2,50--12,74-- -- 11,8012,35----0 --
18-12-26 3,00--12,24-- -- 11,3011,85----0 --
18-12-26 3,50--11,74-- -- 10,8011,35----0 --
18-12-26 4,009,1011,24-- -- ----9,109,103 14-5
18-12-26 4,50--10,74-- -- 9,8010,35----0 --
18-12-26 5,007,6010,24-- -- --------0 4-5
18-12-26 6,006,709,25-- -- 8,408,806,706,702 7-5
18-12-26 6,50--8,77-- -- 7,858,40----0 --
18-12-26 7,0011,608,29-- -- 7,457,8011,6011,6060 25-5
18-12-26 7,50--7,83-- -- 7,007,35----0 --
18-12-26 8,0010,507,38-- -- 6,556,9010,5010,501 27-5
18-12-26928,505,206,93-0,69 -10,0% 6,106,505,205,20100 13-5
18-12-26 9,007,956,51-- -- 5,706,05----0 22-5
18-12-26 9,505,956,08-- -- 5,305,655,955,951 21-5
18-12-26 10,006,105,66-- -- 4,905,256,106,102 5-6
18-12-2614711,004,804,88-- -- 4,154,504,954,802 9-6
18-12-26 12,004,704,14-- -- ----4,704,7014 5-6
18-12-26 13,005,103,46-- -- 2,903,25----0 29-5
18-12-2683914,002,502,90-0,29 -10,0% 2,452,702,702,504 17:23
18-12-2611915,002,202,44-0,24 -9,8% 2,002,252,202,202 13:17
18-12-26 16,002,452,06-- -- 1,651,902,452,451 8-6
18-12-26 17,001,951,74-- -- 1,351,552,001,9510 8-6
18-12-26 18,001,801,47-- -- 1,101,30----0 4-6
18-12-263819,001,151,22-0,23 -18,9% 0,901,101,151,153 16:22
18-12-26 20,001,101,03+0,07 +6,8% 0,750,951,251,1016 10-6
18-12-26 21,001,000,88-- -- 0,600,801,001,007 4-6
18-12-26 22,001,650,73+0,92 +126,0% 0,500,701,651,652 10-6
18-12-26 23,000,700,63-- -- 0,430,600,700,706 9-6
18-12-26 24,000,750,53-- -- 0,360,50----0 2-6
18-12-26 25,000,400,45-0,05 -11,1% ----0,400,405 16:46
18-12-26 26,000,800,38-- -- 0,270,410,800,809 25-5
18-12-26 28,000,420,27-- -- 0,210,32----1 9-6
19-03-27 3,00--12,24-- -- 11,3011,85----0 --
19-03-27 3,50--11,74-- -- 10,8011,35----0 --
19-03-27 4,00--11,24-- -- 10,3010,85----0 --
19-03-27 4,50--10,74-- -- 9,8010,35----0 --
19-03-27 5,0011,0510,24-- -- 9,359,80----0 4-6
19-03-27 6,00--9,27-- -- 8,408,95----0 --
19-03-27 6,50--8,80-- -- 7,908,45----0 --
19-03-27 7,00--8,34-- -- 7,508,05----0 --
19-03-27 7,50--7,90-- -- 7,057,60----0 --
19-03-27 8,00--7,49-- -- 6,607,15----0 --
19-03-27 8,50--7,05-- -- 6,206,75----0 --
19-03-27 9,00--6,62-- -- 5,806,30----0 --
19-03-27 9,50--6,22-- -- 5,455,95----0 --
19-03-27 10,005,555,86-- -- 5,105,455,555,55300 21-5
19-03-27 11,006,755,14-- -- 4,404,756,756,751 22-5
19-03-27 12,007,204,47-- -- 3,804,15----0 27-5
19-03-27 13,004,403,90-- -- 3,303,604,404,402 21-5
19-03-27 14,003,053,36-0,31 -9,2% 2,853,103,053,055 17:28
19-03-27 15,002,752,90-0,15 -5,2% 2,402,702,752,755 16:39
19-03-27 16,002,802,53-- -- 2,052,352,802,805 9-6
19-03-276417,002,602,19-- -- 1,752,002,602,601 3-6
19-03-27 18,004,101,89-- -- 1,501,704,103,8015 26-5
19-03-27 19,00--1,65-- -- 1,301,50----0 --
19-03-273920,001,801,42-0,25 -17,6% 1,101,30----0 4-6
19-03-27 21,002,301,23-- -- 0,951,15----0 27-5
19-03-27 22,001,001,08-- -- 0,801,00----0 21-5
19-03-27 23,00--0,95-- -- 0,700,90----0 --
19-03-27 24,001,300,83-- -- 0,600,801,301,3020 25-5
19-03-27 26,00--0,66-- -- 0,490,65----0 --
19-03-27 28,001,350,56-- -- 0,400,55----0 26-5
18-06-27 4,0015,1511,24-- -- 10,3010,8515,1515,1510 26-5
18-06-27 4,50--10,74-- -- 9,7510,40----0 --
18-06-27 5,005,2010,25-5,05 -49,3% --------0 20-10
18-06-27 6,0011,809,31-- -- 8,359,00----0 22-5
18-06-27 7,006,858,42-- -- 7,508,10----0 18-5
18-06-27 8,009,208,03-- -- 6,707,25----0 22-5
18-06-27 9,007,006,77-- -- 5,906,507,007,0010 8-6
18-06-27 10,006,556,07-- -- ----6,556,551 5-6
18-06-27 11,003,005,37-- -- 4,655,103,003,001 7-5
18-06-27 12,005,604,73-- -- 4,054,50----0 2-6
18-06-27 13,002,754,15-- -- 3,553,952,752,751 14-5
18-06-27 14,003,303,66-0,36 -9,8% 3,103,503,303,308 13:43
18-06-2714115,002,953,27-0,41 -12,5% 2,753,052,952,955 17:27
18-06-27 16,003,202,91-- -- ----3,203,2015 5-6
18-06-27 17,003,352,58-- -- 2,052,403,353,352 22-5
18-06-2711618,002,502,34-- -- 1,752,152,502,5050 9-6
18-06-27 19,002,302,02-- -- 1,551,902,302,301 3-6
18-06-2717420,001,851,82+0,03 +1,6% 1,401,65----10 10-6
18-06-27322,002,251,43-0,21 -14,7% 1,101,352,252,251 27-5
18-06-27 24,001,451,15-- -- 0,851,10----0 3-6
18-06-27 25,001,201,03-- -- 0,751,001,251,2012 9-6
18-06-27 26,001,400,96-- -- 0,700,90----4 1-6
18-06-27 28,00--0,78-- -- 0,550,80----0 --
18-06-27 30,000,750,66-- -- 0,480,700,750,751 5-6
17-12-27 4,005,4511,24-- -- 9,9511,20----0 1-4
17-12-27 4,50--10,74-- -- 9,5010,65----0 --
17-12-27 5,006,0510,26-- -- 9,0510,20----0 9-2
17-12-27 6,0013,709,37-- -- 8,209,3513,7013,701 26-5
17-12-27 7,008,008,52-- -- 7,408,55----0 13-5
17-12-27 8,0011,907,75-- -- 6,707,8011,9011,8522 26-5
17-12-27 9,009,757,00-- -- 6,007,159,759,751 27-5
17-12-27 10,007,606,30-- -- 5,356,507,607,601 28-5
17-12-272511,007,505,71-0,62 -10,9% 4,955,758,257,5025 27-5
17-12-27 12,008,605,21-- -- 4,405,208,608,5016 26-5
17-12-27 13,006,104,73-- -- 3,954,706,106,104 28-5
17-12-27 14,004,504,31-- -- 3,454,254,504,501 8-6
17-12-27 16,003,603,600,00 0,0% 2,753,503,603,602 10-6
17-12-27 17,003,603,26-- -- 2,453,203,603,602 8-6
17-12-27 18,002,652,96-0,31 -10,5% 2,402,802,652,651 17:10
17-12-27 19,003,302,66-- -- 2,102,603,503,3080 29-5
17-12-27 20,002,202,44-0,24 -9,8% 2,002,402,202,201 16:47
17-12-27 22,002,252,05-- -- 1,552,05----0 4-6
17-12-27 24,002,651,75-- -- 1,251,752,652,652 27-5
17-12-27 25,002,001,65-- -- 1,151,65----0 28-5
17-12-27 26,00--1,50-- -- 1,051,55----0 --
17-12-27 28,001,351,31-- -- 0,901,401,351,351 9-6
17-12-27 30,001,251,16-- -- 0,851,15----0 1-6
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?