Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 12,4312,43-- -- 12,7812,33184.59117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 514 (357 Calls, 157 Puts)
Totaal open interest bij opening 5.830 (4.827 Calls, 1.003 Puts)
Call / Put ratio 2,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 4,00--8,38-- -- 8,158,70----0 --
15-05-26 4,50--7,88-- -- 7,658,20----0 --
15-05-26 5,00--7,38-- -- 7,157,70----0 --
15-05-26 5,60--6,78-- -- --------0 --
15-05-26 6,00--6,38-- -- --------0 --
15-05-26 6,40--5,98-- -- 5,756,30----0 --
15-05-26 6,80--5,58-- -- --------0 --
15-05-26 7,20--5,18-- -- 4,955,50----0 --
15-05-26 7,40--4,98-- -- 4,755,30----0 --
15-05-26 7,60--4,78-- -- 4,555,10----0 --
15-05-26 7,80--4,58-- -- --------0 --
15-05-26 8,00--4,38-- -- --------0 --
15-05-26 8,20--4,18-- -- --------0 --
15-05-26 8,40--3,98-- -- 3,754,30----0 --
15-05-26 8,603,553,78-- -- 3,554,053,553,551 24-4
15-05-26 8,802,453,58-- -- ----2,452,452 21-4
15-05-26 9,002,813,39-- -- ----3,032,816 27-4
15-05-26149,200,753,19+0,05 +1,6% 3,003,400,750,753 7-4
15-05-26 9,401,783,00-- -- 2,853,251,781,781 21-4
15-05-26 9,603,052,81-- -- ----3,053,051 4-5
15-05-26 9,802,702,62-- -- ----2,852,7020 4-5
15-05-26 10,002,552,43+0,12 +4,9% 2,302,602,552,552 15:45
15-05-26 10,40--2,08-- -- --------0 --
15-05-26 10,502,312,00-- -- ----2,312,311 6-5
15-05-26 10,60--1,91-- -- 1,802,05----0 --
15-05-26 10,80--1,74-- -- 1,651,90----0 --
15-05-26 11,001,651,59+0,06 +3,8% 1,501,751,791,6511 15:45
15-05-26 11,20--1,42-- -- --------0 --
15-05-26 11,40--1,28-- -- --------0 --
15-05-26 11,501,201,21-0,01 -0,8% ----1,201,206 17:25
15-05-26 11,60--1,13-- -- 1,051,30----0 --
15-05-26 11,801,161,01-- -- 0,901,151,161,161 6-5
15-05-26 12,000,950,88+0,07 +8,0% ----1,000,959 14:24
15-05-26 12,20--0,79-- -- --------0 --
15-05-26 12,400,600,69-- -- ----0,600,6010 6-5
15-05-26 12,500,650,650,00 0,0% ----0,650,651 14:24
15-05-26 12,600,550,57-- -- 0,450,650,550,551 5-5
15-05-26 12,800,500,49+0,01 +2,0% 0,400,600,500,501 09:46
15-05-26 13,000,500,40+0,10 +25,0% --0,450,500,5010 10:47
15-05-26 13,200,400,34-- -- ----0,400,4010 6-5
15-05-26 13,500,380,27+0,11 +40,7% ----0,380,38100 11:11
15-05-26 14,000,250,17+0,08 +47,1% ----0,250,255 11:21
15-05-26 14,500,170,11-- -- ----0,170,176 6-5
15-05-26 15,000,070,070,00 0,0% --0,150,070,058 09:33
15-05-26 15,50--0,04-- -- --------0 --
15-05-26 16,00--0,02-- -- --0,12----0 --
15-05-26 16,50--0,01-- -- --------0 --
15-05-26 17,00--0,01-- -- --------0 --
15-05-26 18,00------ -- ---------- --
19-06-26 2,00--10,38-- -- 10,1510,70----0 --
19-06-26 2,50--9,88-- -- --------0 --
19-06-26 3,00--9,38-- -- --------0 --
19-06-26 3,50--8,88-- -- --------0 --
19-06-26 4,00--8,38-- -- 8,158,70----0 --
19-06-26 4,50--7,88-- -- 7,658,20----0 --
19-06-26 5,006,107,38-1,28 -17,3% 7,157,706,106,102 2-7
19-06-26 5,60--6,79-- -- --------0 --
19-06-26 6,004,506,39-1,89 -29,6% ----4,504,505 10-11
19-06-26 6,50--5,90-- -- 5,706,20----0 --
19-06-26 6,80--5,60-- -- --------0 --
19-06-26 7,004,205,41-- -- ----4,204,203 27-1
19-06-26 7,20--5,21-- -- 5,005,50----0 --
19-06-26 7,40--5,01-- -- 4,805,30----0 --
19-06-26 7,50--4,92-- -- --------0 --
19-06-26 7,60--4,82-- -- --------0 --
19-06-26 7,80--4,62-- -- --------0 --
19-06-261448,004,344,43+0,01 +0,2% ----4,344,3411 4-5
19-06-26 8,20--4,23-- -- 4,004,50----0 --
19-06-26 8,40--4,04-- -- 3,804,30----0 --
19-06-26 8,50--3,95-- -- --------0 --
19-06-26 8,60--3,85-- -- --------0 --
19-06-26 8,80--3,66-- -- --------0 --
19-06-26 9,003,583,48-- -- --4,053,583,5840 4-5
19-06-26 9,201,053,29-- -- 3,103,551,051,054 7-4
19-06-26 9,40--3,10-- -- --------0 --
19-06-26 9,502,703,01-- -- 2,853,202,702,701 30-4
19-06-26 9,601,302,92-- -- 2,753,151,301,301 16-4
19-06-26 9,800,942,74-- -- 2,602,950,940,942 16-4
19-06-2628810,002,752,57-- -- 2,402,752,752,7510 6-5
19-06-26 10,501,302,15-- -- ----1,301,302 29-4
19-06-26 11,001,801,77-- -- 1,651,901,801,802 6-5
19-06-26 11,501,251,42-- -- ----1,251,2515 5-5
19-06-26 12,001,201,11-- -- --1,501,301,209 6-5
19-06-26 12,500,900,87+0,03 +3,4% 0,751,001,000,8531 14:24
19-06-2633713,000,800,62-- -- 0,600,750,800,654 6-5
19-06-26 13,500,500,47+0,03 +6,4% 0,430,600,500,505 13:52
19-06-2658214,000,360,34-- -- 0,290,430,360,361 5-5
19-06-26 14,500,300,25+0,05 +20,0% ----0,300,30100 14:23
19-06-26 15,000,180,18-- -- 0,110,250,180,181 23-4
19-06-26 15,50--0,13-- -- 0,060,20----0 --
19-06-2618616,000,050,09+0,01 +11,1% ----0,050,051 6-5
19-06-26 16,50--0,06-- -- --------0 --
19-06-26 17,00--0,04-- -- --------0 --
19-06-26 18,000,040,02+0,02 +100,0% --0,090,040,044 14:23
19-06-2673120,000,020,01-- -- --1,750,020,021 22-4
19-06-268922,000,050,01+0,04 +400,0% ----0,050,052 6-5
19-06-2618224,000,020,01-- -- ----0,020,0250 22-4
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--7,38-- -- --------0 --
17-07-26 6,00--6,38-- -- 6,156,70----0 --
17-07-26 7,00--5,38-- -- 5,205,70----0 --
17-07-26 7,60--4,79-- -- --------0 --
17-07-26 8,00--4,40-- -- --------0 --
17-07-26 8,40--4,03-- -- 3,804,35----0 --
17-07-26 8,80--3,68-- -- 3,453,95----0 --
17-07-26 9,00--3,50-- -- --------0 --
17-07-26 9,203,483,33-- -- ----3,483,4840 4-5
17-07-26 9,40--3,15-- -- 2,953,35----0 --
17-07-26 9,60--2,98-- -- 2,803,20----0 --
17-07-26 9,80--2,81-- -- --------0 --
17-07-26 10,00--2,67-- -- --------0 --
17-07-26 10,50--2,25-- -- 2,102,40----0 --
17-07-26 11,001,151,90-- -- 1,752,001,151,156 28-4
17-07-26 11,501,251,54-- -- --2,051,251,2515 30-4
17-07-26 12,001,411,24-- -- ----1,451,412 6-5
17-07-26 12,501,050,98-- -- 0,901,101,100,9514 4-5
17-07-26 13,000,600,81-- -- 0,650,900,600,601 22-4
17-07-26 13,500,650,59-- -- 0,500,750,650,653 4-5
17-07-26 14,000,550,47-- -- 0,410,550,550,551 4-5
17-07-26 14,500,340,35-- -- 0,290,430,340,26100 30-4
17-07-26 15,000,240,26-- -- ----0,240,241 30-4
17-07-26 15,50--0,20-- -- 0,130,27----0 --
17-07-26 16,00--0,15-- -- --------0 --
17-07-26 16,50--0,11-- -- --------0 --
17-07-26 17,000,100,08-- -- ----0,100,10100 30-4
17-07-26 18,00--0,04-- -- --0,11----0 --
18-09-26 2,50--9,88-- -- --------0 --
18-09-26 3,007,359,38-2,03 -21,6% 9,159,707,357,351 7-10
18-09-26 3,50--8,88-- -- 8,659,20----0 --
18-09-26 4,00--8,38-- -- --------0 --
18-09-26 4,50--7,88-- -- --------0 --
18-09-26 5,00--7,38-- -- 7,157,70----0 --
18-09-26 6,006,826,39-- -- 6,156,706,856,822 6-5
18-09-26 6,50--5,91-- -- --------0 --
18-09-26 7,00--5,46-- -- --------0 --
18-09-26 7,501,755,00-- -- 4,755,251,751,7510 18-3
18-09-26 8,004,924,54-- -- 4,304,804,924,921 6-5
18-09-26 8,503,504,11-- -- ----3,503,502 24-4
18-09-26 9,003,053,70-- -- ----3,053,051 24-4
18-09-26 9,501,803,31-- -- 3,053,501,801,8010 17-4
18-09-26 10,002,752,92-- -- 2,703,102,752,7511 6-5
18-09-26 11,002,302,25-- -- ----2,302,301 4-5
18-09-26 12,001,601,63-- -- ----1,601,607 6-5
18-09-26 13,001,251,17+0,08 +6,8% --1,351,251,256 11:05
18-09-266314,000,850,79+0,06 +7,6% 0,700,950,850,852 13:11
18-09-26 15,000,600,56+0,04 +7,1% ----0,600,602 10:11
18-09-26 16,000,600,39-- -- 0,320,460,600,6060 6-5
18-09-26 17,00--0,27-- -- 0,200,34----0 --
18-09-26 18,000,210,19-- -- ----0,210,215 6-5
18-09-26 19,00--0,13-- -- --------0 --
18-09-26 20,000,210,09-- -- 0,010,150,210,217 23-3
18-12-26 2,50--9,88-- -- --------0 --
18-12-26 3,00--9,38-- -- --------0 --
18-12-26 3,50--8,88-- -- 8,659,20----0 --
18-12-26 4,006,808,38-- -- ----6,806,803 16-1
18-12-26 4,50--7,88-- -- 7,658,20----0 --
18-12-26 5,007,607,39-- -- ----7,607,603 4-5
18-12-26 6,006,706,44+0,26 +4,0% ----6,706,702 10:45
18-12-26 6,50--5,99-- -- --------0 --
18-12-26 7,002,405,54-- -- 5,305,802,402,4060 9-3
18-12-26 7,50--5,11-- -- --------0 --
18-12-26 8,004,254,70-- -- 4,404,954,354,256 24-4
18-12-26 8,502,054,29-- -- ----2,052,057 9-4
18-12-26 9,003,173,91-- -- ----3,173,1720 27-4
18-12-26 9,502,403,52-- -- 3,253,702,402,403 21-4
18-12-26 10,003,353,17-- -- 2,953,303,353,3095 6-5
18-12-26 11,002,552,56-- -- 2,302,602,552,552 5-5
18-12-26 12,002,002,00-- -- ----2,102,0056 6-5
18-12-26 13,001,501,48-- -- ----1,501,5020 5-5
18-12-26 14,001,351,13-- -- ----1,351,3080 6-5
18-12-265115,000,950,86+0,09 +10,5% 0,751,000,950,951 14:24
18-12-2630416,000,700,67+0,02 +3,0% 0,550,800,700,7040 6-5
18-12-26 17,000,500,53-- -- ----0,500,5025 6-5
18-12-268418,000,450,43-- -- 0,320,460,450,414 4-5
18-12-26 19,000,240,33-- -- 0,220,370,240,2430 27-4
18-12-2633420,000,290,26-- -- 0,150,290,290,275 6-5
18-12-26 25,000,200,07-- -- 0,10--0,200,205 4-5
19-03-27 3,00--9,38-- -- --------0 --
19-03-27 3,50--8,88-- -- --------0 --
19-03-27 4,00--8,38-- -- 8,158,70----0 --
19-03-27 4,50--7,88-- -- 7,658,20----0 --
19-03-27 5,00--7,42-- -- --------0 --
19-03-27 6,00--6,51-- -- --------0 --
19-03-27 6,50--6,08-- -- 5,806,30----0 --
19-03-27 7,00--5,65-- -- 5,405,85----0 --
19-03-27 7,50--5,27-- -- --------0 --
19-03-27 8,00--4,87-- -- --------0 --
19-03-27 8,50--4,47-- -- 4,154,65----0 --
19-03-27 9,00--4,12-- -- 3,804,30----0 --
19-03-27 9,50--3,78-- -- --------0 --
19-03-27 10,002,503,44-- -- ----2,502,502 21-4
19-03-27 11,002,002,86-- -- ----2,002,001 29-4
19-03-27 12,002,402,33+0,07 +3,0% 2,102,402,402,403 11:28
19-03-27 13,001,921,81-- -- ----1,921,922 4-5
19-03-271414,001,301,46+0,03 +2,1% 1,351,551,351,2011 22-4
19-03-27 15,00--1,16-- -- 1,101,30----0 --
19-03-27 16,00--0,94-- -- --------0 --
19-03-27 17,00--0,77-- -- --------0 --
19-03-27 18,000,500,62-- -- ----0,500,501 22-4
19-03-27 20,000,470,39-- -- ----0,470,473 4-5
18-06-27 4,005,358,39-- -- ----5,355,3510 17-2
18-06-27 4,50--7,91-- -- 7,608,30----0 --
18-06-27 5,005,207,46-2,26 -30,3% ----5,205,2010 20-10
18-06-27 6,004,106,61-- -- ----4,104,101 13-2
18-06-27 7,004,605,79-- -- 5,406,104,604,601 21-4
18-06-27 8,004,435,00-- -- 4,605,254,434,431 30-4
18-06-27 9,004,504,27-- -- 3,954,504,504,5010 6-5
18-06-27 10,003,653,62+0,03 +0,8% 3,353,853,653,6520 10:01
18-06-27 11,003,003,05-0,05 -1,6% ----3,003,001 14:40
18-06-27 12,002,352,56-- -- ----2,352,351 5-5
18-06-27 13,00--2,13-- -- 1,902,30----0 --
18-06-2719314,001,601,76-0,08 -4,5% 1,551,951,601,602 30-4
18-06-27 15,001,621,47+0,15 +10,2% 1,251,701,621,626 11:15
18-06-27 16,001,251,22+0,03 +2,5% ----1,251,251 09:53
18-06-27 17,00--1,01-- -- 0,851,15----0 --
18-06-27 18,000,750,85-- -- 0,50--0,750,751 5-5
18-06-27 19,00--0,70-- -- --------0 --
18-06-27 20,000,500,59-- -- 0,440,750,500,501 24-4
18-06-27 25,000,300,27+0,03 +11,1% ----0,300,3016 14:24
17-12-27 4,005,458,43-- -- ----5,455,455 1-4
17-12-27 4,50--7,98-- -- 7,358,50----0 --
17-12-27 5,006,057,55-- -- 6,908,056,656,052 9-2
17-12-27 6,004,306,73-- -- ----4,304,305 10-4
17-12-27 7,003,205,99-- -- ----3,203,20100 3-3
17-12-27 8,005,145,27-- -- 4,805,555,145,1411 4-5
17-12-27 9,003,954,62-- -- 4,154,903,953,951 22-4
17-12-27 10,004,004,05-- -- 3,554,304,004,003 4-5
17-12-27 11,00--3,53-- -- --------0 --
17-12-27 12,003,133,06-- -- ----3,133,131 6-5
17-12-27 13,002,602,63-0,03 -1,1% 2,252,752,602,601 14:40
17-12-27 14,002,002,26-- -- 1,902,402,002,001 22-4
17-12-27 16,001,751,66-- -- ----1,701,6556 6-5
17-12-27 17,00--1,44-- -- 1,451,65----0 --
17-12-27 18,001,351,24-- -- 1,001,501,351,353 4-5
17-12-27 19,00--1,06-- -- --------0 --
17-12-27 20,001,000,94+0,06 +6,4% 0,901,051,001,003 11:44
17-12-278125,000,550,52-- -- 0,360,650,550,557 6-5
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?