Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 15,9516,29-0,34 -2,1% 16,2615,72249.12917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 321 (256 Calls, 65 Puts)
Totaal open interest bij opening 5.750 (3.201 Calls, 2.549 Puts)
Call / Put ratio 3,94
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--14,48-- -- --------0 --
19-06-26 2,50--13,98-- -- 13,6013,95----0 --
19-06-26 3,00--13,48-- -- 13,1013,45----0 --
19-06-26 3,50--12,98-- -- 12,6012,95----0 --
19-06-26 4,00--12,48-- -- --------0 --
19-06-26 4,50--11,98-- -- --------0 --
19-06-26 5,006,1011,48-5,38 -46,9% ----6,106,102 2-7
19-06-26 5,60--10,88-- -- 10,5010,85----0 --
19-06-26 6,004,5010,48-5,98 -57,1% 10,1010,454,504,505 10-11
19-06-26 6,50--9,98-- -- --------0 --
19-06-26 6,80--9,68-- -- 9,309,65----0 --
19-06-26 7,007,309,48-- -- 9,109,457,307,303 21-5
19-06-26 7,20--9,28-- -- --------0 --
19-06-26 7,40--9,08-- -- --------0 --
19-06-26 7,50--8,98-- -- 8,608,95----0 --
19-06-26 7,60--8,88-- -- 8,508,85----0 --
19-06-26 7,80--8,68-- -- 8,308,65----0 --
19-06-26 8,008,008,48-- -- 8,108,458,008,005 1-6
19-06-26 8,20--8,28-- -- --------0 --
19-06-26 8,40--8,08-- -- --------0 --
19-06-26 8,50--7,98-- -- 7,607,95----0 --
19-06-26 8,60--7,88-- -- 7,507,85----0 --
19-06-26 8,80--7,68-- -- 7,307,65----0 --
19-06-26 9,0010,257,48-- -- 7,107,4510,2510,2520 26-5
19-06-26 9,201,057,28-- -- ----1,051,054 7-4
19-06-26 9,40--7,08-- -- 6,707,05----0 --
19-06-26 9,507,656,98-- -- ----7,657,651 28-5
19-06-26 9,603,206,88-- -- ----3,203,202 8-5
19-06-26 9,805,346,68-- -- ----5,345,342 21-5
19-06-26 10,007,706,48-- -- ----7,707,702 27-5
19-06-26 10,505,355,98-- -- 5,605,955,355,353 21-5
19-06-26 11,008,705,48-- -- ----8,708,701 26-5
19-06-26 11,506,504,98-- -- 4,604,956,506,502 22-5
19-06-26 12,004,454,48-- -- 4,154,504,454,452 2-6
19-06-26 12,505,954,00-- -- ----5,955,951 27-5
19-06-2623513,004,003,53-0,17 -4,8% 3,203,554,004,001 28-5
19-06-26 13,503,553,09-- -- ----3,553,551 28-5
19-06-26 14,002,552,65-0,10 -3,8% ----2,552,551 3-6
19-06-26 14,502,742,22-- -- 1,952,202,742,741 28-5
19-06-26 15,002,141,86-- -- ----2,502,145 28-5
19-06-26 15,503,111,48-- -- ----3,113,113 27-5
19-06-26 16,001,201,17+0,03 +2,6% 0,951,151,201,202 3-6
19-06-26 16,500,950,91+0,04 +4,4% 0,700,900,950,951 3-6
19-06-2619117,000,600,73-0,13 -17,8% 0,500,700,700,6028 3-6
19-06-26 17,500,600,57-- -- ----0,600,603 2-6
19-06-26 18,000,350,43-0,08 -18,6% ----0,380,347 3-6
19-06-26 18,500,270,32-0,05 -15,6% 0,190,320,300,273 3-6
19-06-26 19,000,200,26-0,06 -23,1% ----0,200,201 3-6
19-06-26 19,500,150,18-0,03 -16,7% 0,080,200,200,1516 3-6
19-06-2678120,000,120,14-0,02 -14,3% 0,040,160,140,123 3-6
19-06-26 20,500,090,11-0,02 -18,2% ----0,090,091 3-6
19-06-26 21,000,150,09-- -- ----0,220,152 28-5
19-06-26 21,500,070,07-- -- 0,010,100,070,071 29-5
19-06-26 22,000,050,050,00 0,0% 0,010,080,050,052 3-6
19-06-26 23,00--0,03-- -- --0,09----0 --
19-06-2619124,000,070,02-- -- --0,090,070,073 27-5
19-06-2623725,000,020,01+0,01 +100,0% --0,090,020,021 3-6
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
19-06-2616840,000,010,010,00 0,0% ----0,010,01100 1-6
19-06-268450,000,020,01+0,01 +100,0% ----0,020,021 7-7
17-07-26 5,00--11,48-- -- 11,1011,45----0 --
17-07-26 6,00--10,48-- -- --------0 --
17-07-26 7,00--9,48-- -- --------0 --
17-07-26 7,60--8,88-- -- 8,508,85----0 --
17-07-26 8,00--8,48-- -- 8,108,45----0 --
17-07-26 8,40--8,08-- -- --------0 --
17-07-26 8,80--7,68-- -- --------0 --
17-07-26 9,00--7,48-- -- 7,107,45----0 --
17-07-26 9,208,527,28-- -- 6,907,258,528,5240 25-5
17-07-26 9,40--7,08-- -- --------0 --
17-07-26 9,60--6,88-- -- --------0 --
17-07-26 9,802,506,68-- -- 6,306,652,502,501 11-5
17-07-26 10,007,776,48-- -- 6,106,457,777,7740 25-5
17-07-26 10,50--6,00-- -- --------0 --
17-07-26 11,002,605,52-- -- ----2,602,606 13-5
17-07-26 11,506,355,06-- -- 4,705,056,356,351 27-5
17-07-26 12,005,104,60-- -- 4,254,605,105,101 29-5
17-07-26 12,503,104,15-- -- ----3,102,856 21-5
17-07-26 13,003,003,72-- -- ----3,102,706 21-5
17-07-26 13,503,903,29-- -- ----3,903,805 22-5
17-07-26 14,005,552,90-- -- ----5,555,554 26-5
17-07-26 14,503,702,49-- -- ----3,703,701 25-5
17-07-26 15,004,502,18-- -- 1,952,154,504,502 26-5
17-07-26 15,502,401,87-- -- ----2,401,756 22-5
17-07-263716,003,751,59-0,11 -6,9% 1,351,553,753,7522 26-5
17-07-26 16,501,301,32-0,02 -1,5% 1,151,351,801,3034 3-6
17-07-26 17,001,301,12-- -- 0,951,151,301,3017 29-5
17-07-26 17,500,900,93-- -- ----0,900,9030 2-6
17-07-265618,000,750,77-0,06 -7,8% --2,450,750,756 1-6
17-07-26 18,500,700,65+0,05 +7,7% --0,600,700,70125 3-6
17-07-26 19,001,350,56-- -- 0,420,551,351,054 25-5
17-07-26 19,500,400,46-- -- 0,340,460,500,403 1-6
17-07-26 20,000,480,38-- -- 0,270,390,480,481 28-5
17-07-26 20,50--0,31-- -- 0,210,34----0 --
17-07-26 21,000,850,25-- -- ----0,850,8510 27-5
17-07-26 21,50--0,21-- -- --------0 --
17-07-26 22,000,290,16-- -- ----0,290,2910 29-5
17-07-26 23,00--0,10-- -- --------2 26-5
17-07-26 24,00--0,07-- -- 0,020,14----0 --
21-08-26 6,00--10,48-- -- 10,1010,45----0 --
21-08-26 7,00--9,48-- -- --------0 --
21-08-26 8,00--8,48-- -- --------0 --
21-08-26 8,40--8,08-- -- 7,708,05----0 --
21-08-26 8,80--7,69-- -- 7,357,70----0 --
21-08-26 9,20--7,31-- -- 6,957,30----0 --
21-08-26 9,60--6,93-- -- --------0 --
21-08-26 9,80--6,75-- -- --------0 --
21-08-26 10,00--6,56-- -- --------0 --
21-08-26 10,50--6,11-- -- 5,756,10----0 --
21-08-26 11,00--5,66-- -- 5,305,65----0 --
21-08-26 11,50--5,23-- -- --------0 --
21-08-26 12,00--4,80-- -- --------0 --
21-08-26 12,50--4,38-- -- 4,104,40----0 --
21-08-26 13,00--4,00-- -- 3,754,05----0 --
21-08-26 13,504,703,63-- -- ----4,704,701 27-5
21-08-26 14,003,103,28-- -- ----3,103,101 1-6
21-08-26 14,50--2,92-- -- 2,702,95----0 --
21-08-26 15,003,102,62-- -- 2,402,653,103,101 28-5
21-08-26 15,502,642,36-- -- ----2,702,647 28-5
21-08-26 16,002,352,11-- -- ----2,452,358 28-5
21-08-26 16,50--1,87-- -- 1,701,90----0 --
21-08-26 17,002,601,67-- -- ----2,602,601 27-5
21-08-26 17,50--1,46-- -- 1,301,50----0 --
21-08-26 18,001,301,31-- -- 1,151,301,301,3010 2-6
21-08-26 18,502,001,16-- -- 1,001,202,002,001 25-5
21-08-26 19,001,301,02-- -- 0,901,051,301,302 29-5
21-08-26 19,50--0,92-- -- --------0 --
21-08-26 20,000,800,81-- -- ----0,800,804 1-6
21-08-26 20,50--0,71-- -- --------0 --
21-08-26 21,000,600,64-- -- 0,500,700,600,6010 1-6
21-08-26 21,50--0,59-- -- --------0 --
21-08-26 22,000,800,51-- -- 0,400,550,800,801 27-5
21-08-26 23,00--0,40-- -- 0,300,44----1 28-5
21-08-26 24,00--0,33-- -- --------0 --
21-08-26 25,000,500,25-- -- ----0,500,501 27-5
21-08-26 26,000,500,21-- -- --------2 1-6
18-09-26 2,50--13,98-- -- 13,6014,00----0 --
18-09-26 3,0011,5513,48-- -- ----11,5511,551 13-5
18-09-26 3,50--12,98-- -- --------0 --
18-09-26 4,00--12,48-- -- 12,1012,50----0 --
18-09-26 4,50--11,98-- -- 11,6012,00----0 --
18-09-26 5,00--11,48-- -- --------0 --
18-09-26 6,007,4510,48-- -- ----7,457,451 14-5
18-09-26 6,50--9,98-- -- 9,6010,00----0 --
18-09-26 7,00--9,48-- -- 9,109,50----0 --
18-09-26 7,509,508,99-- -- ----9,509,505 22-5
18-09-26 8,004,928,50-- -- ----4,924,921 6-5
18-09-26 8,503,508,01-- -- 7,608,003,503,502 24-4
18-09-26 9,003,057,54-- -- 7,157,553,053,051 24-4
18-09-26 9,508,307,07-- -- ----8,308,301 27-5
18-09-26 10,004,956,62-- -- ----5,203,4512 13-5
18-09-26 11,006,405,73-- -- 5,405,706,406,401 22-5
18-09-26 12,004,904,89-- -- 4,554,904,904,901 2-6
18-09-266013,004,154,10-0,14 -3,4% 3,804,104,154,151 2-6
18-09-26 14,003,653,42-- -- ----3,653,651 28-5
18-09-26 15,003,052,79-- -- 2,502,803,053,0013 28-5
18-09-26 16,002,202,27-- -- ----2,202,205 2-6
18-09-26 17,002,151,82-- -- ----2,152,158 29-5
18-09-26 18,001,401,46-- -- 1,251,451,401,405 2-6
18-09-26 19,001,151,15-- -- 1,001,201,251,1526 29-5
18-09-264820,000,900,95-0,09 -9,5% ----0,900,901 2-6
18-09-26 21,000,650,74-- -- 0,600,800,650,6510 1-6
18-09-26 22,001,250,60-- -- 0,480,651,251,251 27-5
18-09-261023,000,800,50-0,03 -6,0% ----0,800,8010 27-5
18-09-26 24,000,900,41-- -- ----0,900,705 26-5
18-09-26 26,000,500,28-- -- 0,210,310,600,508 27-5
18-09-26 28,000,400,18-- -- 0,160,23----1 27-5
18-12-26 2,50--13,98-- -- 13,5514,00----0 --
18-12-26 3,00--13,48-- -- 13,0513,50----0 --
18-12-26 3,50--12,98-- -- --------0 --
18-12-26 4,009,1012,48-- -- 12,0512,509,109,103 14-5
18-12-26 4,50--11,98-- -- --------0 --
18-12-26 5,007,6011,48-- -- 11,0511,507,607,603 4-5
18-12-26 6,006,7010,48-- -- 10,0510,506,706,702 7-5
18-12-26 6,50--9,99-- -- 9,5510,00----0 --
18-12-26 7,0011,609,50-- -- ----11,6011,6060 25-5
18-12-26 7,50--9,03-- -- 8,609,00----0 --
18-12-26 8,0010,508,57-- -- ----10,5010,501 27-5
18-12-26 8,505,208,11-- -- 7,658,105,205,20100 13-5
18-12-26 9,007,957,67-- -- 7,257,657,957,95100 22-5
18-12-26 9,505,957,23-- -- ----5,955,951 21-5
18-12-26 10,006,656,82-- -- ----6,656,651 1-6
18-12-26 11,005,505,97-- -- --9,955,505,0524 21-5
18-12-26 12,005,855,21-- -- 4,805,206,455,856 27-5
18-12-26 13,005,104,53-- -- 4,154,455,105,101 29-5
18-12-26 14,004,103,89-- -- 3,553,804,104,1010 29-5
18-12-26 15,003,203,30-- -- --5,003,203,202 2-6
18-12-26 16,002,552,78-0,23 -8,3% 2,50--2,552,551 3-6
18-12-26 17,002,502,33-- -- 2,152,352,652,508 29-5
18-12-26 18,001,851,96-- -- ----1,851,7525 1-6
18-12-26 19,001,851,69-- -- ----1,851,853 2-6
18-12-26 20,001,651,43-- -- --2,851,651,656 1-6
18-12-264921,001,301,23-0,09 -7,3% ----1,301,3050 29-5
18-12-26 22,001,651,04-- -- 0,851,101,651,654 27-5
18-12-26 23,00--0,89-- -- --------0 --
18-12-26 24,000,750,75-- -- 0,600,850,750,751 2-6
18-12-26 25,000,650,63-- -- 0,500,700,650,651 29-5
18-12-26 26,000,800,53-- -- 0,480,650,800,809 25-5
18-12-26 28,000,500,38-- -- ----0,500,5020 29-5
19-03-27 3,00--13,48-- -- 13,0513,50----0 --
19-03-27 3,50--12,98-- -- 12,5513,00----0 --
19-03-27 4,00--12,48-- -- --------0 --
19-03-27 4,50--11,98-- -- --------0 --
19-03-27 5,00--11,48-- -- 11,0511,50----0 --
19-03-27 6,00--10,48-- -- 10,0510,50----0 --
19-03-27 6,50--10,00-- -- --------0 --
19-03-27 7,00--9,53-- -- --------0 --
19-03-27 7,50--9,07-- -- 8,659,10----0 --
19-03-27 8,00--8,62-- -- 8,208,65----0 --
19-03-27 8,50--8,20-- -- --------0 --
19-03-27 9,00--7,78-- -- --------0 --
19-03-27 9,50--7,36-- -- 6,957,35----0 --
19-03-27 10,005,556,95-- -- 6,556,955,555,55300 21-5
19-03-27 11,006,756,19-- -- 5,806,206,756,751 22-5
19-03-27 12,007,205,46-- -- ----7,207,201 27-5
19-03-27 13,004,404,80-- -- 4,454,804,404,402 21-5
19-03-27 14,005,604,20-- -- ----5,605,602 27-5
19-03-27 15,002,853,67-- -- ----2,852,853 21-5
19-03-27 16,003,253,19-- -- 2,953,153,253,253 1-6
19-03-276417,002,602,78-0,18 -6,5% 2,552,802,602,601 3-6
19-03-27 18,004,102,42-- -- 2,252,454,103,8015 26-5
19-03-27 19,00--2,12-- -- 1,952,15----0 --
19-03-27 20,001,801,83-- -- 1,701,901,801,805 1-6
19-03-27 21,002,301,63-- -- ----2,302,3020 27-5
19-03-27 22,001,001,43-- -- ----1,001,002 21-5
19-03-27 23,00--1,27-- -- 1,101,30----0 --
19-03-27 24,001,301,14-- -- 0,951,201,301,3020 25-5
19-03-27 26,00--0,88-- -- --------0 --
19-03-27 28,001,350,71-- -- --1,351,351,352 26-5
18-06-27 4,0015,1512,48-- -- 12,0512,5515,1515,1510 26-5
18-06-27 4,50--11,98-- -- --------0 --
18-06-27 5,005,2011,48-6,28 -54,7% 11,1011,555,205,2010 20-10
18-06-27 6,0011,8010,50-- -- 10,0510,5511,8011,802 22-5
18-06-27 7,006,859,58-- -- ----6,856,852 18-5
18-06-27 8,009,208,71-- -- ----9,309,203 22-5
18-06-27 9,007,507,89-- -- ----7,507,505 1-6
18-06-27 10,008,907,10-- -- 6,657,108,908,901 27-5
18-06-27 11,003,006,39-- -- 5,956,403,003,001 7-5
18-06-27 12,005,605,72-- -- 5,355,705,605,601 2-6
18-06-27 13,002,755,08-- -- ----2,752,751 14-5
18-06-27 14,006,954,52-- -- ----6,956,506 26-5
18-06-27 15,004,104,02-- -- ----4,104,105 28-5
18-06-2714516,003,703,56-- -- 3,303,553,703,7012 2-6
18-06-27 17,003,353,15-- -- ----3,353,352 22-5
18-06-278818,003,302,80-- -- 2,552,853,303,3010 27-5
18-06-27 19,002,302,49-0,19 -7,6% 2,252,552,302,301 3-6
18-06-27 20,002,302,24+0,06 +2,7% --4,002,302,3020 3-6
18-06-27 22,002,251,78-- -- ----2,252,251 27-5
18-06-27 24,001,451,47-0,02 -1,4% ----1,451,451 3-6
18-06-27 25,001,401,32-- -- 1,151,401,401,3015 29-5
18-06-27 26,001,401,19-- -- 1,051,25----4 1-6
18-06-27 28,00--0,98-- -- --------0 --
18-06-27230,000,850,83-0,04 -4,8% --1,450,850,851 3-6
17-12-27 4,005,4512,48-- -- 11,8512,755,455,455 1-4
17-12-27 4,50--11,98-- -- --------0 --
17-12-27 5,006,0511,48-- -- ----6,656,052 9-2
17-12-27 6,0013,7010,54-- -- 9,9010,8013,7013,701 26-5
17-12-27 7,008,009,66-- -- 9,009,908,007,0020 13-5
17-12-27 8,0011,908,85-- -- ----11,9011,8522 26-5
17-12-27 9,009,758,07-- -- ----9,759,751 27-5
17-12-27 10,007,607,33-- -- 6,757,607,607,601 28-5
17-12-27 11,007,506,65-- -- 6,156,908,257,5025 27-5
17-12-27 12,008,606,05-- -- 5,556,308,608,5016 26-5
17-12-27 13,006,105,53-- -- ----6,106,104 28-5
17-12-27 14,004,905,02-0,12 -2,4% ----4,904,901 3-6
17-12-27 16,004,604,18-- -- 3,704,304,754,603 28-5
17-12-27 17,003,903,84+0,06 +1,6% ----3,903,902 3-6
17-12-27 18,003,403,51-- -- --5,753,403,401 1-6
17-12-27 19,003,303,20-- -- 3,003,353,503,3080 29-5
17-12-27 20,002,832,94-0,11 -3,7% ----2,852,802 3-6
17-12-27 22,002,202,48-0,28 -11,3% 2,152,652,202,201 3-6
17-12-27 24,002,652,11-- -- ----2,652,652 27-5
17-12-27 25,002,001,96-- -- ----2,002,0010 28-5
17-12-27 26,00--1,82-- -- --------0 --
17-12-27 28,00--1,54-- -- --------0 --
17-12-271530,001,251,33-- -- 1,101,501,251,256 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?