Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 9,2028,674+0,53 +6,1% 9,2928,79365.37417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 273 (213 Calls, 60 Puts)
Totaal open interest bij opening 7.634 (5.494 Calls, 2.140 Puts)
Call / Put ratio 3,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 2,00--6,44-- -- 5,956,75----0 --
20-03-26 2,50--5,94-- -- 5,556,15----0 --
20-03-26 3,00--5,44-- -- 5,055,65----0 --
20-03-26 3,50--4,94-- -- 4,555,15----0 --
20-03-26 4,00--4,44-- -- 4,054,65----0 --
20-03-26 4,505,453,94+1,51 +38,3% 3,554,155,455,4515 24-9
20-03-26 5,005,703,44+2,26 +65,7% 3,053,655,705,708 11-11
20-03-26 6,003,752,44+1,31 +53,7% 2,152,553,753,752 18-9
20-03-26 6,50--1,94-- -- 1,652,05----0 --
20-03-26 6,80--1,64-- -- 1,401,70----0 --
20-03-26 7,00------ -- ---------- --
20-03-26 7,20--1,24-- -- 1,001,30----0 --
20-03-26 7,40--1,04-- -- 0,801,10----0 --
20-03-26637,500,800,94-0,14 -14,9% 0,701,000,800,801 20-3
20-03-26 7,60--0,84-- -- 0,600,90----0 --
20-03-26 7,80--0,65-- -- 0,450,65----0 --
20-03-26 7,90--0,55-- -- 0,350,55----0 --
20-03-26 8,00------ -- ---------- --
20-03-26 8,10--0,37-- -- 0,150,35----0 --
20-03-26 8,20--0,29-- -- 0,050,26----0 --
20-03-26 8,30--0,23-- -- --0,17----0 --
20-03-26 8,40--0,17-- -- --0,12----0 --
20-03-262008,500,010,09-0,08 -88,9% 0,010,050,060,0171 20-3
20-03-2618,600,350,06-- -- --0,100,350,351 9-3
20-03-26 8,70--0,05-- -- --0,10----0 --
20-03-26148,800,210,03-- -- --0,100,210,2110 9-3
20-03-2618,900,240,02-- -- --0,100,240,241 11-3
20-03-26 9,00------ -- ---------- --
20-03-26 9,10--0,01-- -- --0,10----0 --
20-03-26669,200,020,02-- -- ----0,020,029 18-3
20-03-2619,300,080,01-- -- ----0,080,081 11-3
20-03-26119,400,350,01-- -- --0,100,350,351 26-2
20-03-26809,500,050,02-- -- ----0,050,052 13-3
20-03-261549,600,070,01-- -- ----0,070,0736 10-3
20-03-26329,800,130,01-- -- ----0,130,1330 5-3
20-03-26 10,00------ -- ---------- --
20-03-265010,500,020,01+0,01 +100,0% ----0,020,025 18-3
20-03-26 11,00------ -- ---------- --
20-03-2628411,500,020,01+0,01 +100,0% ----0,020,022 10-3
20-03-26 12,00------ -- ---------- --
20-03-262712,500,080,01-- -- ----0,080,081 11-2
20-03-26 13,00------ -- ---------- --
20-03-26813,500,290,02-- -- ----0,290,2910 4-2
20-03-26 14,00------ -- ---------- --
20-03-26 14,50--0,10-- -- --------0 --
20-03-26 15,00------ -- ---------- --
20-03-26 15,50--0,04-- -- --------0 --
20-03-26 16,00------ -- ---------- --
20-03-261817,000,230,01+0,22 +2200,0% ----0,230,233 9-10
20-03-26 18,00------ -- ---------- --
20-03-26519,000,400,01+0,39 +3900,0% ----0,400,401 25-7
20-03-26 20,00------ -- ---------- --
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--4,97-- -- 4,505,00----0 --
17-04-26 4,50--4,47-- -- 4,004,50----0 --
17-04-26 5,00--3,98-- -- --------0 --
17-04-26 5,60--3,38-- -- --------0 --
17-04-26 6,002,802,98-- -- ----2,802,801 3-3
17-04-26 6,40--2,59-- -- 2,152,55----0 --
17-04-26 6,80--2,19-- -- 1,752,15----0 --
17-04-26 7,00--2,00-- -- 1,551,95----0 --
17-04-26 7,201,501,80-0,30 -16,7% 1,451,701,501,501 24-3
17-04-26 7,401,201,60-- -- ----1,201,201 19-3
17-04-26 7,60--1,42-- -- --------0 --
17-04-26 7,80--1,25-- -- 0,901,15----0 --
17-04-2668,000,551,08-0,26 -24,1% ----0,550,552 23-3
17-04-26 8,20--0,92-- -- 0,600,85----0 --
17-04-26 8,400,330,77-- -- ----0,330,272 23-3
17-04-26 8,600,440,63-0,19 -30,2% 0,410,550,440,4450 24-3
17-04-26358,800,340,51-0,16 -31,4% ----0,340,282 24-3
17-04-26929,000,240,41-0,17 -41,5% 0,220,300,300,2116 24-3
17-04-26 9,200,160,30-0,14 -46,7% ----0,160,1331 24-3
17-04-26 9,400,180,24-- -- 0,04--0,180,1113 23-3
17-04-26219,600,100,18-0,07 -38,9% ----0,100,101 24-3
17-04-26 9,800,110,13-- -- ----0,110,112 18-3
17-04-26 10,000,130,09-- -- ----0,130,1320 11-3
17-04-26 10,500,070,04-- -- 0,020,040,070,073 20-3
17-04-26 11,000,100,01-- -- --0,080,100,101 19-2
17-04-2610211,500,020,01-- -- ----0,020,021 18-3
17-04-263412,000,010,02-- -- ----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--4,97-- -- --------0 --
15-05-26 4,50--4,48-- -- --------0 --
15-05-26 5,00--3,99-- -- --------0 --
15-05-26 5,60--3,39-- -- --------0 --
15-05-26 6,00--3,01-- -- 2,602,95----0 --
15-05-26 6,40--2,63-- -- 2,202,60----0 --
15-05-26 6,80--2,28-- -- --------0 --
15-05-26 7,20--1,93-- -- 1,551,90----0 --
15-05-26 7,40--1,78-- -- 1,451,70----0 --
15-05-26 7,60--1,62-- -- --------0 --
15-05-26 7,80--1,48-- -- --------0 --
15-05-26 8,00--1,35-- -- --------0 --
15-05-26 8,20--1,19-- -- --------0 --
15-05-26 8,40--1,04-- -- 0,751,00----0 --
15-05-26 8,600,700,93-- -- 0,650,900,700,703 18-3
15-05-26 8,800,500,82-- -- ----0,500,5010 19-3
15-05-26 9,000,500,74-- -- 0,500,700,500,3523 23-3
15-05-26 9,200,650,65-- -- ----0,650,651 13-3
15-05-26 9,400,450,57-0,12 -21,1% ----0,450,451 24-3
15-05-26 9,600,330,48-- -- 0,320,460,330,331 23-3
15-05-26 9,800,270,42-- -- 0,270,410,270,272 23-3
15-05-26 10,000,260,35-0,09 -25,7% 0,220,270,260,257 24-3
15-05-263511,000,050,16-0,06 -37,5% 0,060,170,050,053 23-3
15-05-26212,000,140,07-0,04 -57,1% --0,080,140,142 25-2
15-05-26 13,00--0,03-- -- --------0 --
19-06-26 2,00--6,97-- -- --------0 --
19-06-26 2,50--6,47-- -- --------0 --
19-06-26 3,00--5,97-- -- 5,506,00----0 --
19-06-26 3,50--5,47-- -- --------0 --
19-06-26 4,00--4,98-- -- 4,505,00----0 --
19-06-26 4,50--4,49-- -- --------0 --
19-06-26 5,006,104,00+2,10 +52,5% 3,504,006,106,102 2-7
19-06-26 5,60--3,42-- -- 2,953,45----0 --
19-06-26 6,004,503,05+1,45 +47,5% 2,653,004,504,505 10-11
19-06-26 6,50--2,60-- -- --------0 --
19-06-26 6,80--2,35-- -- 1,952,35----0 --
19-06-26 7,004,202,19-- -- 1,802,204,204,203 27-1
19-06-26 7,20--2,03-- -- --------0 --
19-06-26 7,40--1,87-- -- 1,501,90----0 --
19-06-26 7,50--1,81-- -- 1,451,80----0 --
19-06-26 7,60--1,73-- -- 1,451,70----0 --
19-06-26 7,80--1,60-- -- 1,301,55----0 --
19-06-26 8,001,501,45-- -- 1,151,401,501,501 4-3
19-06-26 8,20--1,34-- -- 1,051,30----0 --
19-06-26 8,40--1,20-- -- --------0 --
19-06-26 8,50--1,14-- -- --------0 --
19-06-26 8,60--1,07-- -- --------0 --
19-06-26 8,80--0,98-- -- 0,751,00----0 --
19-06-26 9,000,800,90-- -- ----0,800,5521 23-3
19-06-2639,200,650,80-0,15 -18,8% 0,550,800,650,653 23-3
19-06-26 9,40------ -- 0,490,75----0 --
19-06-26279,500,480,69-0,12 -17,4% 0,480,700,480,487 24-3
19-06-26 9,60------ -- ---------- --
19-06-26 9,80------ -- ---------- --
19-06-26 10,000,400,49-0,09 -18,4% 0,370,430,430,4034 24-3
19-06-26 11,000,200,25-0,05 -20,0% ----0,200,201 24-3
19-06-2626212,000,100,13-0,02 -15,4% 0,105,000,100,102 24-3
19-06-2631013,000,080,06-- -- 0,030,110,080,081 23-3
19-06-26 14,000,030,03-- -- --0,100,030,033 20-3
19-06-26 15,000,070,01-- -- --0,090,070,0223 20-3
19-06-26 16,000,100,01-- -- ----0,100,103 13-2
19-06-2626118,000,010,01-- -- ----0,010,015 12-2
19-06-2673120,000,010,010,00 0,0% --0,020,010,017 23-3
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
19-06-2652130,000,010,02-0,01 -50,0% --0,070,010,0115 20-3
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--6,47-- -- --------0 --
18-09-26 3,007,355,97+1,38 +23,1% 5,506,007,357,351 7-10
18-09-26 3,50--5,47-- -- --------0 --
18-09-26 4,00--4,98-- -- --------0 --
18-09-26 4,50--4,53-- -- --------0 --
18-09-26 5,00--4,08-- -- --------0 --
18-09-26 6,00--3,23-- -- 2,803,20----0 --
18-09-26 6,50--2,86-- -- --------0 --
18-09-26 7,00--2,47-- -- --------0 --
18-09-26 7,501,752,12-- -- 1,752,101,751,7510 18-3
18-09-26 8,00--1,82-- -- 1,451,80----0 --
18-09-26 8,501,401,51-- -- 1,251,501,401,401 17-3
18-09-2619,001,201,26-0,16 -12,7% 1,001,251,201,201 9-3
18-09-26 9,501,051,05-- -- 0,801,051,051,0510 6-3
18-09-26 10,001,000,88-- -- 0,650,901,001,0010 25-2
18-09-26 11,000,460,62-- -- 0,470,650,460,461 23-3
18-09-26 12,000,550,43-- -- ----0,550,551 13-2
18-09-26 13,000,140,28-- -- ----0,140,144 23-3
18-09-26 14,000,160,20-- -- 0,090,230,160,162 17-3
18-09-26 15,00--0,14-- -- --------0 --
18-09-268616,000,450,090,00 0,0% 0,060,140,450,451 3-2
18-09-26 18,000,040,04-- -- --0,110,040,048 23-3
18-09-26 20,000,210,02-- -- --0,090,210,217 23-3
18-12-26 2,50--6,47-- -- 5,906,60----0 --
18-12-26 3,00--5,97-- -- --------0 --
18-12-26 3,50--5,49-- -- 5,005,50----0 --
18-12-26 4,006,805,03-- -- ----6,806,803 16-1
18-12-26 4,50--4,58-- -- 4,104,65----0 --
18-12-26 5,004,954,15-- -- ----5,254,954 12-2
18-12-26 6,003,453,37-- -- ----3,453,4515 2-3
18-12-26 6,50--2,98-- -- --------0 --
18-12-26 7,002,402,63-- -- 2,302,702,402,4060 9-3
18-12-26 7,50--2,32-- -- 2,002,35----0 --
18-12-26 8,001,652,01-- -- 1,702,101,651,652 18-3
18-12-261168,501,601,76-0,21 -11,9% 1,451,801,601,604 24-3
18-12-26139,001,091,50-0,13 -8,7% 1,301,551,091,091 23-3
18-12-26 9,501,201,33-0,13 -9,8% 1,101,351,201,201 24-3
18-12-26 10,001,001,13-0,13 -11,5% ----1,001,003 24-3
18-12-26 11,000,700,84-- -- 0,650,900,700,706 20-3
18-12-26 12,000,550,63-0,08 -12,7% --1,400,550,5510 24-3
18-12-26 13,000,390,49-- -- 0,360,500,390,391 23-3
18-12-26 14,000,320,36-- -- --2,250,320,2514 20-3
18-12-26 15,000,290,27-- -- 0,170,310,290,291 25-2
18-12-2636316,000,150,21-- -- 0,110,250,150,155 19-3
18-12-266718,000,080,12-- -- 0,030,170,080,085 23-3
18-12-26 20,000,110,08-- -- --1,950,110,093 19-3
18-12-26 25,000,020,02-- -- 0,020,150,020,0233 23-3
19-03-27 3,00--6,00-- -- --------0 --
19-03-27 3,50--5,56-- -- 5,055,55----0 --
19-03-27 4,00--5,13-- -- 4,655,15----0 --
19-03-27 4,50--4,71-- -- --------0 --
19-03-27 5,00--4,30-- -- --------0 --
19-03-27 6,00--3,56-- -- --------0 --
19-03-27 6,50--3,21-- -- 2,803,20----0 --
19-03-27 7,00--2,86-- -- --------0 --
19-03-27 7,50--2,54-- -- --------0 --
19-03-27 8,00--2,25-- -- 1,952,30----0 --
19-03-27 8,50--2,01-- -- 1,702,05----0 --
19-03-27 9,00--1,78-- -- 1,451,85----0 --
19-03-27 9,50--1,58-- -- --------0 --
19-03-27 10,00--1,39-- -- --------0 --
19-03-27 12,00--0,86-- -- 0,650,90----0 --
19-03-27 14,00--0,53-- -- --------0 --
19-03-27 16,00--0,34-- -- 0,230,37----0 --
18-06-27 4,005,355,13-- -- ----5,355,3510 17-2
18-06-27 4,50--4,71-- -- 4,154,90----0 --
18-06-27 5,005,204,32+0,88 +20,4% 3,804,555,205,2010 20-10
18-06-27 6,004,103,60-- -- ----4,104,101 13-2
18-06-27 7,002,402,96-- -- ----2,402,401 19-3
18-06-27 8,001,902,43-- -- ----1,901,902 23-3
18-06-27 9,002,101,94-- -- --4,002,102,102 20-2
18-06-27 10,001,321,55-0,23 -14,8% ----1,321,2421 24-3
18-06-27 12,000,991,04-0,05 -4,8% ----0,990,9920 24-3
18-06-2727214,000,660,70-- -- 0,500,750,660,661 10-3
18-06-27 15,000,900,57-- -- ----1,100,9010 11-2
18-06-27 16,000,450,47-- -- 0,280,600,450,451 11-3
18-06-27 18,000,400,31-- -- ----0,400,401 23-2
18-06-27 20,000,270,22-- -- ----0,270,271 18-2
18-06-27 25,000,360,09-- -- --0,280,380,363 4-2
17-12-27 4,005,505,27-- -- 4,505,605,505,502 18-2
17-12-27 4,50--4,91-- -- 4,155,20----0 --
17-12-27 5,006,054,53-- -- 3,754,856,656,052 9-2
17-12-2756,004,403,85-0,27 -7,0% 3,154,154,404,405 16-2
17-12-27 7,003,203,26-- -- ----3,203,20100 3-3
17-12-27 8,002,202,72-- -- ----2,202,202 23-3
17-12-27 9,001,952,30-- -- ----1,951,951 19-3
17-12-27 10,002,001,97-- -- 1,50--2,002,0050 27-2
17-12-27 12,001,451,35-- -- 0,901,601,451,452 11-3
17-12-27 14,000,920,97-0,05 -5,2% 0,701,150,920,921 24-3
17-12-27 16,001,000,73-- -- 0,470,901,001,005 25-2
17-12-27 18,001,050,55-- -- 0,290,701,051,051 9-2
17-12-27 20,000,490,42-- -- 0,170,600,490,491 2-3
17-12-272025,000,230,19-- -- 0,010,290,230,234 20-3
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?