Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 8,8448,918-0,07 -0,8% 8,958,7477.25316:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 78 (49 Calls, 29 Puts)
Totaal open interest bij opening 7.185 (6.120 Calls, 1.065 Puts)
Call / Put ratio 1,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 2,00--6,82-- -- --------0 --
20-03-26 2,50--6,32-- -- --------0 --
20-03-26 3,00--5,82-- -- --------0 --
20-03-26 3,50--5,32-- -- 5,155,50----0 --
20-03-26 4,00--4,82-- -- 4,655,00----0 --
20-03-26 4,505,454,32+1,13 +26,2% 4,154,505,455,4515 24-9
20-03-26 5,005,703,82+1,88 +49,2% 3,654,005,705,708 11-11
20-03-26 6,003,752,82+0,93 +33,0% ----3,753,752 18-9
20-03-26 6,50--2,32-- -- 2,202,55----0 --
20-03-26 6,80--2,02-- -- --------0 --
20-03-26 7,003,901,82-- -- ----3,903,901 13-1
20-03-26 7,20--1,62-- -- --------0 --
20-03-26 7,40--1,43-- -- --------0 --
20-03-26 7,501,251,34-- -- 1,201,501,251,251 3-3
20-03-26 7,60--1,25-- -- --------0 --
20-03-26 7,80--1,07-- -- --------0 --
20-03-26 8,000,850,90-- -- 0,751,050,850,851 3-3
20-03-26 8,10--0,81-- -- 0,650,95----0 --
20-03-26 8,20--0,73-- -- 0,600,85----0 --
20-03-26 8,30--0,63-- -- --------0 --
20-03-26 8,40--0,56-- -- 0,470,70----0 --
20-03-26 8,501,200,49-- -- 0,410,601,201,20100 13-2
20-03-26 8,600,350,43-- -- 0,340,550,350,351 9-3
20-03-26 8,70--0,36-- -- 0,290,45----0 --
20-03-26 8,800,210,30-- -- 0,230,390,210,2110 9-3
20-03-26 8,900,240,26-0,02 -7,7% 0,190,330,240,241 11-3
20-03-263029,000,210,210,00 0,0% 0,150,290,210,211 11-3
20-03-26 9,10--0,17-- -- 0,110,24----0 --
20-03-26 9,200,140,14-- -- 0,020,200,140,1440 10-3
20-03-26 9,300,080,12-0,04 -33,3% ----0,080,081 11-3
20-03-26 9,400,350,10-- -- 0,030,160,350,351 26-2
20-03-26 9,500,080,07-- -- ----0,110,083 10-3
20-03-261549,600,070,05-- -- ----0,070,0736 10-3
20-03-26 9,800,130,03-- -- ----0,130,1330 5-3
20-03-26 10,000,030,02-- -- ----0,030,032 10-3
20-03-26 10,500,060,01-- -- ----0,060,062 25-2
20-03-2645411,000,020,01+0,01 +100,0% --0,060,020,021 10-3
20-03-2628411,500,020,01+0,01 +100,0% ----0,020,022 10-3
20-03-2620412,000,010,010,00 0,0% --0,070,010,0120 11-3
20-03-262712,500,080,01-- -- ----0,080,081 11-2
20-03-268713,000,060,01+0,05 +500,0% ----0,060,065 18-2
20-03-26813,500,290,02-- -- ----0,290,2910 4-2
20-03-264214,000,140,01-- -- ----0,140,1311 9-2
20-03-26 14,50--0,10-- -- --------0 --
20-03-262115,000,090,07-- -- ----0,090,091 5-2
20-03-26 15,50--0,04-- -- --------0 --
20-03-262116,000,030,03-- -- --0,120,030,032 13-1
20-03-261817,000,230,01+0,22 +2200,0% ----0,230,233 9-10
20-03-2629418,000,080,01+0,07 +700,0% ----0,080,081 31-10
20-03-26519,000,400,01+0,39 +3900,0% ----0,400,401 25-7
20-03-264820,000,110,01+0,10 +1000,0% ----0,110,1111 9-10
20-03-262822,000,040,01+0,03 +300,0% ----0,040,041 9-10
20-03-26624,000,160,01-- -- ----0,160,166 7-7
17-04-26 4,00--4,82-- -- 4,655,00----0 --
17-04-26 4,50--4,32-- -- 4,154,50----0 --
17-04-26 5,00--3,82-- -- --------0 --
17-04-26 6,002,802,82-- -- ----2,802,801 3-3
17-04-26 6,40--2,43-- -- --------0 --
17-04-26 6,80--2,05-- -- --------0 --
17-04-26 7,20--1,70-- -- --------0 --
17-04-26 7,40--1,53-- -- --------0 --
17-04-26 7,60--1,36-- -- --------0 --
17-04-26 7,80--1,20-- -- 1,101,30----0 --
17-04-26 8,00--1,05-- -- --------0 --
17-04-26 8,20--0,90-- -- 0,801,00----0 --
17-04-26 8,40--0,77-- -- --------0 --
17-04-26 8,60--0,64-- -- 0,550,75----0 --
17-04-26 8,80--0,53-- -- 0,470,60----0 --
17-04-26 9,000,380,45-- -- 0,380,550,380,382 9-3
17-04-26 9,200,550,37-- -- 0,290,430,550,551 24-2
17-04-26 9,400,340,28-- -- ----0,340,322 10-3
17-04-26 9,600,270,23-- -- ----0,270,271 10-3
17-04-26 9,800,350,18-- -- 0,120,250,350,351 25-2
17-04-267310,000,130,130,00 0,0% ----0,130,1320 11-3
17-04-26 10,500,120,07-- -- 0,040,150,120,122 10-3
17-04-26 11,000,100,03-- -- ----0,100,101 19-2
17-04-26 11,500,190,01-- -- ----0,190,1950 12-2
17-04-26 12,000,010,01-- -- ----0,010,011 19-2
17-04-261012,500,090,01-- -- ----0,090,091 12-2
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--4,82-- -- --------0 --
15-05-26 4,50--4,32-- -- --------0 --
15-05-26 5,00--3,83-- -- --------0 --
15-05-26 6,00--2,89-- -- 2,753,10----0 --
15-05-26 6,40--2,53-- -- --------0 --
15-05-26 6,80--2,18-- -- 2,052,35----0 --
15-05-26 7,20--1,85-- -- --------0 --
15-05-26 7,40--1,70-- -- 1,501,90----0 --
15-05-26 7,60--1,56-- -- 1,451,65----0 --
15-05-26 7,80--1,42-- -- --------0 --
15-05-26 8,00--1,30-- -- --------0 --
15-05-26 8,20--1,16-- -- --------0 --
15-05-26 8,40--1,04-- -- --------0 --
15-05-26 8,60--0,92-- -- --------0 --
15-05-26 8,80--0,83-- -- 0,750,90----0 --
15-05-26 9,000,800,72-- -- ----0,800,8013 6-3
15-05-26 9,20--0,65-- -- --------0 --
15-05-26 9,400,550,57-- -- 0,500,650,650,552 2-3
15-05-26 9,600,500,49-- -- 0,430,550,500,503 24-2
15-05-26 9,800,470,43-- -- 0,370,490,470,472 10-3
15-05-26 10,000,380,37-- -- 0,310,440,440,336 6-3
15-05-26 11,000,250,18-- -- 0,120,250,250,2530 10-3
15-05-26 12,000,140,08-- -- ----0,140,142 25-2
15-05-26 13,00--0,04-- -- --------0 --
19-06-26 2,00--6,82-- -- --------0 --
19-06-26 2,50--6,32-- -- --------0 --
19-06-26 3,00--5,82-- -- --------0 --
19-06-26 3,50--5,32-- -- --------0 --
19-06-26 4,00--4,82-- -- --------0 --
19-06-26 4,50--4,32-- -- --------0 --
19-06-26 5,006,103,84+2,26 +58,9% ----6,106,102 2-7
19-06-26 6,004,502,95+1,55 +52,5% 2,803,154,504,505 10-11
19-06-26 6,50--2,52-- -- --------0 --
19-06-26 7,004,202,11-- -- 1,952,304,204,203 27-1
19-06-26 7,50--1,74-- -- --------0 --
19-06-26 8,001,501,41-- -- 1,301,551,501,501 4-3
19-06-26 8,50--1,08-- -- 1,001,25----0 --
19-06-26 9,000,900,91-- -- ----0,900,9020 10-3
19-06-26 9,500,850,67-- -- 0,600,750,850,854 23-2
19-06-26 10,000,540,51-- -- 0,440,600,540,541 10-3
19-06-26 11,000,330,28-- -- ----0,330,3310 10-3
19-06-26 12,000,170,15-- -- --5,000,170,172 9-3
19-06-26 13,000,100,08-- -- 0,031,100,100,101 2-3
19-06-26 14,000,060,04-- -- ----0,100,064 10-3
19-06-26 15,000,040,02-- -- ----0,040,043 2-3
19-06-26 16,000,100,01-- -- ----0,100,103 13-2
19-06-26 18,000,010,01-- -- ----0,010,015 12-2
19-06-26 20,000,070,01-- -- --1,750,070,0710 22-1
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
19-06-2653630,000,050,02+0,03 +150,0% ----0,050,051 12-2
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--6,32-- -- --------0 --
18-09-26 3,007,355,82+1,53 +26,3% 5,656,057,357,351 7-10
18-09-26 3,50--5,32-- -- --------0 --
18-09-26 4,00--4,85-- -- --------0 --
18-09-26 4,50--4,40-- -- --------0 --
18-09-26 5,00--3,95-- -- --------0 --
18-09-26 6,00--3,11-- -- 2,953,30----0 --
18-09-26 6,50--2,73-- -- --------0 --
18-09-26 7,00--2,38-- -- 2,202,50----0 --
18-09-26 7,50--2,03-- -- --------0 --
18-09-26 8,00--1,71-- -- --------0 --
18-09-26 8,501,401,44-- -- 1,301,551,401,402 9-3
18-09-26 9,001,201,21-- -- ----1,201,201 9-3
18-09-26 9,501,051,00-- -- 0,901,151,051,0510 6-3
18-09-261910,001,000,84-- -- 0,750,951,001,0010 25-2
18-09-26 11,000,550,56-- -- 0,490,700,550,552 10-3
18-09-26 12,000,550,38-- -- 0,330,470,550,551 13-2
18-09-26 13,000,310,26-- -- ----0,310,318 19-2
18-09-26 14,000,800,17-- -- ----0,800,8016 4-2
18-09-26 15,00--0,12-- -- --------0 --
18-09-26 16,000,450,08-- -- 0,010,150,450,451 3-2
18-09-26 18,000,290,04-- -- ----0,290,295 22-1
18-09-26 20,00--0,02-- -- --------0 --
18-12-26 2,50--6,32-- -- 6,106,60----0 --
18-12-26 3,00--5,82-- -- --------0 --
18-12-26 3,50--5,35-- -- 5,155,60----0 --
18-12-26 4,006,804,88-- -- 4,705,156,806,803 16-1
18-12-26 4,50--4,44-- -- 4,254,70----0 --
18-12-26 5,004,954,02-- -- 3,854,255,254,954 12-2
18-12-26 6,003,453,23-- -- 3,053,453,453,4515 2-3
18-12-26 6,50--2,84-- -- 2,753,10----0 --
18-12-26 7,002,402,50-- -- 2,402,702,402,4060 9-3
18-12-26 7,50--2,18-- -- 2,052,40----0 --
18-12-26 8,002,101,90-- -- 1,802,102,102,103 24-2
18-12-26 8,501,701,65-- -- 1,551,851,701,7050 10-3
18-12-26 9,001,501,40-- -- 1,351,601,501,503 19-2
18-12-26 9,501,151,26-- -- 1,151,401,151,1510 9-3
18-12-26 10,000,951,10-- -- 1,001,200,950,951 9-3
18-12-26 11,000,800,81-- -- 0,700,900,800,801 3-3
18-12-2654712,000,600,62-- -- 0,500,700,600,605 2-3
18-12-26 13,000,460,45-- -- 0,390,550,460,461 18-2
18-12-2693914,000,290,33-- -- 0,270,410,290,294 10-3
18-12-26415,000,290,25-- -- ----0,290,291 25-2
18-12-26 16,000,230,20-- -- 0,150,450,230,2325 25-2
18-12-266518,000,150,10-- -- 0,030,170,150,154 10-3
18-12-26 20,000,100,06-- -- --1,950,100,106 26-2
18-12-2634425,000,040,02-- -- 0,020,110,040,042 9-3
18-06-27 4,005,354,96-- -- 4,755,305,355,3510 17-2
18-06-27 5,005,204,17+1,03 +24,7% 3,954,455,205,2010 20-10
18-06-2796,004,103,43-- -- 3,253,754,104,101 13-2
18-06-27 7,003,002,80-- -- ----3,002,952 10-3
18-06-27 8,002,322,25-- -- 2,102,502,322,321 4-3
18-06-27959,002,101,81-- -- 1,652,002,102,102 20-2
18-06-2729710,001,451,46-- -- 1,301,651,451,452 9-3
18-06-27 12,000,950,98-- -- 0,851,100,950,952 4-3
18-06-27 14,000,660,64-- -- ----0,660,661 10-3
18-06-2712215,000,900,51-- -- 0,400,651,100,9010 11-2
18-06-27 16,000,450,43+0,02 +4,7% 0,400,550,450,451 11-3
18-06-27 18,000,400,27-- -- ----0,400,401 23-2
18-06-27 20,000,270,19-- -- ----0,270,271 18-2
18-06-27 25,000,360,09-- -- 0,010,280,380,363 4-2
17-12-2774,005,505,08-- -- 4,855,455,505,502 18-2
17-12-27 5,006,054,35-- -- 4,104,706,656,052 9-2
17-12-27 6,004,403,68-- -- ----4,404,405 16-2
17-12-27 7,003,203,07-- -- 2,903,403,203,20100 3-3
17-12-27 8,002,562,58-- -- ----2,562,561 3-3
17-12-27 9,002,152,150,00 0,0% 1,952,452,152,152 11-3
17-12-27 10,002,001,79-- -- 1,602,052,002,0050 27-2
17-12-27 12,001,451,26+0,19 +15,1% 1,101,501,451,452 11-3
17-12-27 14,001,050,91-- -- 0,901,101,051,0560 27-2
17-12-27 16,001,000,64-- -- ----1,001,005 25-2
17-12-27 18,001,050,48-- -- 0,320,651,051,051 9-2
17-12-27 20,000,490,33-- -- 0,190,500,490,491 2-3
17-12-27 25,000,240,18+0,06 +33,3% --0,450,240,241 11-3
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?