Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 10,139,792+0,34 +3,5% 10,289,904241.27811:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-11-2025)
Totaal volume 740 (290 Calls, 450 Puts)
Totaal open interest bij opening 10.358 (8.113 Calls, 2.245 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 3,50--6,58-- -- 6,056,70----0 --
21-11-25 4,00--6,08-- -- 5,556,20----0 --
21-11-25 4,50--5,58-- -- 5,055,70----0 --
21-11-25 5,00--5,08-- -- 4,555,20----0 --
21-11-25 5,60--4,48-- -- 3,954,60----0 --
21-11-25 6,00--4,08-- -- 3,554,20----0 --
21-11-25 6,40--3,68-- -- 3,153,80----0 --
21-11-25 6,80--3,28-- -- 2,753,40----0 --
21-11-25 7,20--2,88-- -- 2,353,00----0 --
21-11-25 7,602,902,48-- -- 1,952,602,902,905 6-11
21-11-25 8,002,252,08-- -- 1,552,202,252,2550 7-11
21-11-25 8,20--1,88-- -- 1,352,00----0 --
21-11-25 8,40--1,68-0,29 -17,3% 1,151,80----0 --
21-11-25 8,601,801,49-- -- 0,951,601,801,801 6-11
21-11-25 8,80--1,29-- -- 0,751,40----0 --
21-11-2539,000,801,10-- -- 0,551,200,800,801 14-11
21-11-2529,200,910,91-- -- 0,351,000,910,911 3-11
21-11-25 9,30--0,81-- -- 0,250,90----0 --
21-11-25369,400,750,71-- -- 0,150,800,750,751 20-11
21-11-2519,500,330,61-0,28 -45,9% 0,050,700,330,331 21-11
21-11-25109,600,230,53-0,30 -56,6% 0,010,650,230,231 21-11
21-11-2559,700,210,43-0,22 -51,2% 0,010,600,210,215 21-11
21-11-25319,800,130,34-0,21 -61,8% --0,460,130,102 21-11
21-11-2519,900,020,26-0,24 -92,3% --0,050,020,022 21-11
21-11-2534410,000,020,18-0,16 -88,9% --0,010,080,0135 21-11
21-11-253410,200,020,06-0,04 -66,7% --0,070,030,022 21-11
21-11-25110,400,290,02-- -- --0,130,290,291 7-11
21-11-2540510,500,010,010,00 0,0% --0,010,010,0110 21-11
21-11-25210,600,070,01-- -- --0,130,070,072 18-11
21-11-25810,800,100,01-- -- ----0,100,101 17-11
21-11-2594711,000,020,03-0,01 -33,3% ----0,020,021 20-11
21-11-25 11,20--0,01-- -- --------0 --
21-11-25 11,40--0,01-- -- --------0 --
21-11-2527911,500,020,01+0,01 +100,0% ----0,020,021 17-11
21-11-2548712,000,010,02-- -- ----0,010,011 10-11
21-11-2530312,500,020,01+0,01 +100,0% ----0,020,021 12-11
21-11-256913,000,010,010,00 0,0% --0,130,010,0110 21-11
21-11-25613,500,210,02-- -- ----0,210,206 9-10
21-11-251414,000,170,01-- -- ----0,170,172 27-8
21-11-25215,000,460,01-- -- ----0,460,461 19-8
21-11-25 16,00--0,01-- -- --0,31----0 --
21-11-25 17,00--0,03-- -- --0,31----0 --
19-12-25 2,00--8,08-- -- --------0 --
19-12-25 2,50--7,58-- -- --------0 --
19-12-25 3,00--7,08-- -- --------0 --
19-12-25 3,50--6,58-- -- --------0 --
19-12-25 4,00--6,08-- -- --------0 --
19-12-25 4,5010,905,58-- -- ----10,9010,9025 30-4
19-12-25 5,005,005,08-- -- ----5,005,001 7-11
19-12-25 6,004,004,08-- -- ----4,004,001 6-11
19-12-25 6,50--3,58-- -- --------0 --
19-12-25 6,80--3,29-- -- --------0 --
19-12-25 7,002,903,09-- -- ----2,902,901 19-11
19-12-25 7,20--2,89-- -- --------0 --
19-12-25 7,502,552,60-- -- ----2,552,551 14-11
19-12-25 8,002,152,12-- -- ----2,152,1520 7-11
19-12-25 8,20--1,93-- -- --------0 --
19-12-25 8,40--1,75-- -- --------0 --
19-12-25 8,501,351,66-- -- ----1,351,355 18-11
19-12-25 8,60--1,57-- -- --------0 --
19-12-25 8,80--1,39-- -- --------0 --
19-12-25 9,000,901,22-0,32 -26,2% ----0,900,904 21-11
19-12-25 9,201,001,05-- -- ----1,001,001 17-11
19-12-25 9,40--0,91-- -- --------0 --
19-12-25 9,500,850,84-- -- ----0,850,754 20-11
19-12-25 9,600,620,77-- -- ----0,620,625 18-11
19-12-25 9,800,550,64-0,09 -14,1% ----0,550,552 21-11
19-12-25 10,000,410,53-0,12 -22,6% ----0,450,3530 21-11
19-12-25 10,500,260,31-0,05 -16,1% ----0,260,2027 21-11
19-12-25 11,000,160,17-0,01 -5,9% ----0,160,1229 21-11
19-12-25 11,500,090,10-- -- ----0,100,085 18-11
19-12-25 12,000,050,04+0,01 +25,0% ----0,050,0515 21-11
19-12-25 12,500,080,02-- -- ----0,080,081 6-11
19-12-25 13,000,060,01+0,05 +500,0% ----0,060,0610 21-11
19-12-2521414,000,050,01-- -- --1,500,050,051 11-11
19-12-2545015,000,020,01+0,01 +100,0% --0,180,020,021 14-11
19-12-2515216,000,050,01-- -- --0,070,050,051 6-10
19-12-253217,000,040,01-- -- ----0,040,046 24-10
19-12-2511218,000,010,01-- -- ----0,010,011 3-11
19-12-252419,000,020,01-- -- --0,060,020,021 2-10
19-12-2538320,000,030,030,00 0,0% --0,060,030,034 14-10
19-12-2516822,000,030,02+0,01 +50,0% ----0,030,033 1-10
19-12-256924,000,050,02-- -- --0,060,100,052 12-8
19-12-2532725,000,020,02-- -- --0,060,020,0220 21-8
19-12-259128,000,030,02-- -- ----0,030,0335 23-6
19-12-2514730,000,070,02-- -- ----0,070,072 24-7
19-12-2531635,000,010,01-- -- --0,050,010,011 26-6
19-12-2534640,000,030,01+0,02 +200,0% ----0,030,031 29-10
19-12-2511445,000,020,01+0,01 +100,0% ----0,020,022 28-10
19-12-2522050,000,090,01-- -- --0,010,090,092 24-2
19-12-2549355,000,020,01-- -- ----0,020,021 13-5
19-12-2517960,000,040,01+0,03 +300,0% ----0,040,042 1-10
19-12-2516970,000,020,01-- -- --------4 25-6
19-12-2519780,000,150,01-- -- --0,01----1 3-2
16-01-26 3,50--6,58-- -- --------0 --
16-01-26 4,005,806,08-- -- ----5,805,801 14-11
16-01-26 4,50--5,58-- -- --------0 --
16-01-26 5,00--5,08-- -- --------0 --
16-01-26 6,00--4,08-- -- --------0 --
16-01-26 6,40--3,68-- -- --------0 --
16-01-26 6,803,353,29-- -- ----3,803,352 10-11
16-01-26 7,20--2,91-- -- --------0 --
16-01-26 7,60--2,53-- -- --------0 --
16-01-26 8,00--2,17-- -- --------0 --
16-01-26 8,40--1,82-- -- --------0 --
16-01-26 8,60--1,66-- -- --------0 --
16-01-26 8,80--1,50-- -- --------0 --
16-01-26 9,001,701,35-- -- ----1,701,702 24-10
16-01-26 9,20--1,20-- -- --------0 --
16-01-26 9,40--1,07-- -- --------0 --
16-01-26 9,60--0,94-- -- --------0 --
16-01-26 9,800,700,83-- -- ----0,700,701 17-11
16-01-26 10,000,550,72-0,17 -23,6% ----0,550,5512 21-11
16-01-26 10,500,340,49-0,15 -30,6% ----0,340,346 21-11
16-01-26 11,000,250,31-0,06 -19,4% ----0,250,223 21-11
16-01-26 11,500,180,17+0,01 +5,9% ----0,180,182 21-11
16-01-26 12,000,100,12-0,02 -16,7% ----0,100,107 21-11
16-01-26 13,000,050,04-- -- ----0,050,0510 14-11
16-01-26 14,000,090,01-- -- ----0,090,092 31-10
16-01-26 15,00--0,01-- -- --------0 --
20-02-26 4,00------ -- ---------- --
20-02-26 4,50------ -- ---------- --
20-02-26 5,00------ -- ---------- --
20-02-26 6,00------ -- ---------- --
20-02-26 6,40------ -- ---------- --
20-02-26 6,80------ -- ---------- --
20-02-26 7,20------ -- ---------- --
20-02-26 7,60------ -- ---------- --
20-02-26 8,00------ -- ---------- --
20-02-26 8,40------ -- ---------- --
20-02-26 8,80------ -- ---------- --
20-02-26 9,00------ -- ---------- --
20-02-26 9,20------ -- ---------- --
20-02-26 9,40------ -- ---------- --
20-02-26 9,60------ -- ---------- --
20-02-26 9,80------ -- ---------- --
20-02-26 10,00------ -- ---------- --
20-02-26 10,50------ -- ---------- --
20-02-26 11,00------ -- ---------- --
20-02-26 11,50------ -- ---------- --
20-02-26 12,00------ -- ---------- --
20-02-26 13,00------ -- ---------- --
20-02-26 14,00------ -- ---------- --
20-03-26 2,00--8,08-- -- --------0 --
20-03-26 2,50--7,58-- -- --------0 --
20-03-26 3,00--7,08-- -- --------0 --
20-03-26 3,50--6,59-- -- --------0 --
20-03-26 4,00--6,10-- -- --------0 --
20-03-26 4,505,455,61-- -- ----5,455,4515 24-9
20-03-26 5,005,705,13-- -- ----5,705,708 11-11
20-03-26 6,003,754,18-- -- ----3,753,752 18-9
20-03-26 6,50--3,70-- -- --------0 --
20-03-26 7,003,203,28-- -- ----3,203,201 20-11
20-03-26 7,502,752,84-- -- ----2,752,751 20-11
20-03-26 8,009,102,45-- -- ----9,109,1010 2-5
20-03-26 8,503,702,10-- -- ----3,703,702 3-6
20-03-26 9,001,801,73-- -- ----1,801,805 29-10
20-03-26 9,501,751,41-- -- ----1,801,752 8-10
20-03-26 10,000,951,16-0,21 -18,1% ----0,950,951 21-11
20-03-26 11,000,850,75-- -- ----0,850,753 20-11
20-03-26 12,000,460,46-- -- ----0,460,462 20-11
20-03-26 13,000,230,28-0,05 -17,9% ----0,230,232 21-11
20-03-26 14,000,190,17-- -- ----0,190,192 17-11
20-03-26 15,000,350,11-- -- ----0,350,354 9-10
20-03-26 16,000,080,07-- -- ----0,080,085 14-11
20-03-26 17,000,230,04-- -- ----0,230,233 9-10
20-03-26 18,000,080,03-- -- ----0,080,081 31-10
20-03-26 19,000,400,02-- -- ----0,400,401 25-7
20-03-26 20,000,110,01-- -- ----0,110,1111 9-10
20-03-262822,000,040,01-- -- ----0,040,041 9-10
20-03-26 24,000,160,02-- -- ----0,160,166 7-7
19-06-26 2,00--8,08-- -- --------0 --
19-06-26 2,50--7,58-- -- --------0 --
19-06-26 3,00--7,08-- -- --------0 --
19-06-26 3,50--6,58-- -- --------0 --
19-06-26 4,00--6,09-- -- --------0 --
19-06-26 4,50--5,61-- -- --------0 --
19-06-26 5,006,105,16-- -- ----6,106,102 2-7
19-06-26 6,004,504,27-- -- ----4,504,505 10-11
19-06-26 6,50--3,85-- -- --------0 --
19-06-26 7,003,803,45-- -- ----3,803,803 6-10
19-06-26 7,50--3,07-- -- --------0 --
19-06-26 8,002,602,71-- -- ----2,602,603 23-10
19-06-26 8,50--2,37-- -- --------0 --
19-06-26 9,002,002,07-- -- ----2,002,001 20-11
19-06-26 9,501,751,79-- -- ----1,751,751 22-10
19-06-26 10,001,301,54-0,24 -15,6% ----1,351,304 21-11
19-06-26 11,000,951,14-0,19 -16,7% ----0,950,9550 21-11
19-06-26 12,000,800,81-- -- ----0,800,805 20-11
19-06-26 13,000,490,56-- -- ----0,490,491 5-11
19-06-26 14,000,450,41+0,04 +9,8% ----0,450,4510 21-11
19-06-26 15,000,260,29-- -- ----0,260,261 18-11
19-06-26 16,000,210,20-- -- ----0,210,211 13-11
19-06-26 18,000,090,12-0,03 -25,0% ----0,090,092 21-11
19-06-26 20,000,110,05-- -- ----0,110,1110 12-11
19-06-26 22,000,100,03-- -- ----0,100,102 16-10
19-06-26 24,000,050,02-- -- ----0,050,051 16-10
19-06-26 25,000,070,01-- -- ----0,070,071 14-11
19-06-261528,000,040,01-- -- --0,090,050,043 9-9
19-06-2653530,000,040,01-- -- ----0,050,0415 24-10
19-06-2619035,000,030,02-- -- --0,080,030,031 27-10
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--7,58-- -- --------0 --
18-09-26 3,007,357,08-- -- ----7,357,351 7-10
18-09-26 3,50--6,59-- -- --------0 --
18-09-26 4,00--6,12-- -- --------0 --
18-09-26 4,50--5,69-- -- --------0 --
18-09-26 5,00--5,25-- -- --------0 --
18-09-26 6,00--4,42-- -- --------0 --
18-09-26 6,50--4,03-- -- --------0 --
18-09-26 7,00--3,66-- -- --------0 --
18-09-26 7,50--3,30-- -- --------0 --
18-09-26 8,00--2,96-- -- --------0 --
18-09-26 8,50--2,67-- -- --------0 --
18-09-26 9,00--2,37-- -- --------0 --
18-09-26 9,50--2,08-- -- --------0 --
18-09-26 10,001,901,82-- -- ----1,901,901 17-11
18-09-26 11,001,301,42-- -- ----1,301,302 4-11
18-09-26 12,001,221,11-- -- ----1,221,2220 11-11
18-09-26 13,00--0,86-- -- --------0 --
18-09-26 14,000,800,66-- -- ----0,800,801 17-10
18-09-26 16,000,550,41-- -- ----0,550,552 24-10
18-09-26 18,000,310,25-- -- ----0,310,311 10-11
18-12-26 4,00--6,18-- -- --------0 --
18-12-26 5,004,905,32-- -- ----4,904,906 4-11
18-12-26 6,005,484,54-- -- ----5,485,482 17-7
18-12-26 7,003,403,78-- -- ----3,403,401 15-9
18-12-26 8,003,153,15-- -- ----3,153,151 13-11
18-12-26 9,003,402,57-- -- ----3,403,002 9-10
18-12-26 10,002,002,09-- -- ----2,002,001 20-11
18-12-26 12,001,451,38-- -- ----1,451,3012 20-11
18-12-26 14,000,900,91-- -- ----0,900,903 20-11
18-12-26 16,000,550,61-- -- ----0,550,551 14-11
18-12-26 18,000,430,40-- -- ----0,430,435 20-11
18-12-26 20,000,240,27-0,03 -11,1% ----0,240,245 21-11
18-12-26 25,000,170,14-- -- ----0,170,171 17-11
18-06-27 4,006,656,26-- -- ----6,656,651 23-9
18-06-27 5,005,205,48-- -- ----5,205,2010 20-10
18-06-27 6,004,504,74-- -- ----4,504,502 3-9
18-06-27 7,004,254,05-- -- ----4,254,251 11-11
18-06-27 8,003,753,45-- -- ----3,753,751 11-11
18-06-27 9,003,052,91-- -- ----3,053,051 13-11
18-06-27 10,002,402,46-- -- ----2,402,2831 14-11
18-06-27 12,001,751,750,00 0,0% ----1,751,751 21-11
18-06-27 14,001,351,31-- -- ----1,351,351 11-11
18-06-27 15,001,151,06-- -- ----1,151,151 17-11
18-06-27 16,001,150,91-- -- ----1,151,1530 27-10
18-06-27 18,000,700,68-- -- ----0,700,7025 6-11
18-06-27 20,000,500,51-- -- ----0,500,502 5-11
18-06-27 25,000,180,26-- -- ----0,180,185 19-11
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?