Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 15,2415,73-0,49 -3,1% 15,8215,10216.58617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 681 (412 Calls, 269 Puts)
Totaal open interest bij opening 4.914 (2.957 Calls, 1.957 Puts)
Call / Put ratio 1,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 2,00--13,73-- -- --------0 --
19-06-26 2,50--13,23-- -- --------0 --
19-06-26 3,00--12,73-- -- --------0 --
19-06-26 3,50--12,23-- -- --------0 --
19-06-26 4,00--11,73-- -- --------0 --
19-06-26 4,50--11,23-- -- --------0 --
19-06-26 5,006,1010,73-4,63 -43,2% --------0 2-7
19-06-26 5,60--10,13-- -- --------0 --
19-06-26 6,004,509,73-5,23 -53,8% ----4,504,505 10-11
19-06-26 6,50--9,23-- -- --------0 --
19-06-26 6,80--8,93-- -- --------0 --
19-06-26 7,007,308,73-0,49 -5,6% --------0 21-5
19-06-26 7,20--8,53-- -- --------0 --
19-06-26 7,40--8,33-- -- --------0 --
19-06-26 7,50--8,23-- -- --------0 --
19-06-26 7,60--8,13-- -- --------0 --
19-06-26 7,80--7,93-- -- --------0 --
19-06-26 8,007,557,73-- -- ----7,557,551 8-6
19-06-26 8,20--7,53-- -- --------0 --
19-06-26 8,40--7,33-- -- --------0 --
19-06-26 8,50--7,23-- -- --------0 --
19-06-26 8,60--7,13-- -- --------0 --
19-06-26 8,80--6,93-- -- --------0 --
19-06-26 9,0010,256,73-- -- --------0 26-5
19-06-26 9,201,056,53-- -- --------0 7-4
19-06-26 9,40--6,33-- -- --------0 --
19-06-26 9,507,656,23-- -- --------0 28-5
19-06-26 9,603,206,13-- -- ----3,203,202 8-5
19-06-26 9,805,345,93-- -- ----5,345,342 21-5
19-06-26 10,007,705,73-- -- --------0 27-5
19-06-26 10,505,355,23-- -- ----5,355,353 21-5
19-06-26 11,008,704,73-- -- --------0 26-5
19-06-26 11,504,404,23-- -- ----4,404,401 8-6
19-06-26 12,003,603,73-0,13 -3,5% ----3,603,608 14:58
19-06-26 12,505,953,25-- -- ----5,955,951 27-5
19-06-26 13,004,002,79-- -- ----4,004,001 28-5
19-06-26 13,503,552,34-- -- ----3,553,551 28-5
19-06-26 14,001,581,90-0,32 -16,8% ----1,581,581 16:42
19-06-26 14,40--1,57-- -- --------0 --
19-06-26 14,501,451,50-0,05 -3,3% ----1,451,4520 14:50
19-06-26 14,60--1,42-- -- --------0 --
19-06-26 14,80--1,27-- -- --------0 --
19-06-2638315,000,881,15-0,36 -31,3% ----0,880,882 16:43
19-06-26 15,20--1,01-- -- --------0 --
19-06-26 15,40--0,90-- -- --------0 --
19-06-26 15,503,110,85-- -- ----3,113,113 27-5
19-06-26 15,600,480,79-0,31 -39,2% ----0,480,483 16:49
19-06-26 15,80--0,70-- -- --------0 --
19-06-26 16,000,450,61-0,16 -26,2% ----0,500,4019 15:47
19-06-26 16,20--0,53-- -- --------0 --
19-06-26 16,400,350,45-0,10 -22,2% ----0,350,355 15:56
19-06-26 16,500,500,41-- -- ----0,550,4747 5-6
19-06-26 16,60--0,38-- -- --------0 --
19-06-26 17,000,150,28-0,13 -46,4% ----0,150,151 16:39
19-06-26 17,500,220,19-- -- ----0,220,2220 8-6
19-06-26 18,000,070,12-0,05 -41,7% ----0,130,0644 15:47
19-06-26 18,500,180,08-- -- ----0,210,182 4-6
19-06-26 19,000,050,050,00 0,0% ----0,060,047 13:29
19-06-26 19,500,150,03-- -- --------0 3-6
19-06-2677820,000,010,02-- -- --0,900,010,0115 8-6
19-06-26120,500,090,01-- -- --------0 3-6
19-06-266221,000,150,01-- -- ----0,220,152 28-5
19-06-26 21,500,07---- -- --------0 29-5
19-06-269922,000,05---- -- --------0 3-6
19-06-26 23,00--0,03-- -- --------0 --
19-06-2619124,000,07---- -- --------0 27-5
19-06-2623725,000,030,01+0,02 +200,0% ----0,030,031 12:28
19-06-261728,000,08---- -- --------0 26-5
19-06-2652430,000,04---- -- --------0 26-5
19-06-2619935,000,050,01-- -- --0,07----0 5-1
19-06-2616840,000,01---- -- --------0 1-6
19-06-268450,000,02---- -- --------0 7-7
17-07-26 5,00--10,73-- -- --------0 --
17-07-26 6,00--9,73-- -- --------0 --
17-07-26 7,00--8,73-- -- --------0 --
17-07-26 7,60--8,13-- -- --------0 --
17-07-26 8,00--7,73-- -- --------0 --
17-07-26 8,40--7,33-- -- --------0 --
17-07-26 8,80--6,93-- -- --------0 --
17-07-26 9,00--6,73-- -- --------0 --
17-07-26 9,208,526,53-- -- --------0 25-5
17-07-26 9,40--6,33-- -- --------0 --
17-07-26 9,60--6,13-- -- --------0 --
17-07-26 9,802,505,94-- -- --------0 11-5
17-07-26 10,007,775,74-- -- --------0 25-5
17-07-26 10,50--5,26-- -- --------0 --
17-07-26 11,002,604,80-- -- --------0 13-5
17-07-26 11,506,354,33-- -- --------0 27-5
17-07-26 12,004,053,88-- -- ----4,054,057 5-6
17-07-26 12,503,103,45-- -- --------0 21-5
17-07-26 13,003,003,03-- -- --------0 21-5
17-07-2610313,503,902,65-0,42 -15,8% --------0 22-5
17-07-26 14,001,962,26-0,30 -13,3% ----1,961,961 16:42
17-07-26 14,501,951,89-- -- ----1,951,952 5-6
17-07-26 15,001,341,59-0,25 -15,7% ----1,401,3422 16:43
17-07-26 15,502,401,32-- -- ----2,401,751 8-6
17-07-26 16,001,201,08-- -- ----1,201,203 5-6
17-07-26 16,501,300,89-- -- --------34 3-6
17-07-26 17,000,800,72-- -- ----0,800,8020 5-6
17-07-26 17,500,900,57-- -- --------0 2-6
17-07-26 18,000,640,48-- -- --2,450,640,642 4-6
17-07-26 18,500,700,38-- -- --------0 3-6
17-07-26 19,001,350,31-- -- ----1,351,054 25-5
17-07-26 19,500,300,24-- -- ----0,300,304 5-6
17-07-262020,000,180,19-0,06 -31,6% ----0,180,181 15:15
17-07-26 20,50--0,15-- -- --------0 --
17-07-26 21,000,850,12-- -- ----0,850,8510 27-5
17-07-26 21,50--0,09-- -- --------0 --
17-07-26 22,000,290,07-- -- ----0,290,2910 29-5
17-07-26 23,00--0,04-- -- --------0 26-5
17-07-26 24,00--0,02-- -- --------0 --
21-08-26 6,00--9,73-- -- --------0 --
21-08-26 7,00--8,73-- -- --------0 --
21-08-26 8,00--7,73-- -- --------0 --
21-08-26 8,40--7,33-- -- --------0 --
21-08-26 8,80--6,95-- -- --------0 --
21-08-26 9,20--6,57-- -- --------0 --
21-08-26 9,60--6,21-- -- --------0 --
21-08-26 9,80--6,03-- -- --------0 --
21-08-26 10,00--5,85-- -- --------0 --
21-08-26 10,50--5,41-- -- --------0 --
21-08-26 11,00--4,96-- -- --------0 --
21-08-26 11,50--4,54-- -- --------0 --
21-08-26112,004,154,15-0,44 -10,6% ----4,154,151 5-6
21-08-26 12,50--3,73-- -- --------0 --
21-08-26 13,00--3,38-- -- --------0 --
21-08-26 13,504,703,03-- -- --------0 27-5
21-08-26 14,003,102,68-- -- --------0 1-6
21-08-26 14,50--2,38-- -- --------0 --
21-08-26 15,003,102,09+1,01 +48,3% --------1 17:15
21-08-26 15,502,641,84-- -- --------0 28-5
21-08-26 16,001,801,63-- -- --------0 4-6
21-08-26 16,50--1,43-- -- --------0 --
21-08-26 17,001,201,26-0,06 -4,8% ----1,251,2020 15:14
21-08-26 17,50--1,11-- -- --------0 --
21-08-26 18,001,000,97-- -- ----1,001,001 8-6
21-08-26 18,501,000,85-- -- ----1,001,002 4-6
21-08-26 19,001,300,75-- -- --------0 29-5
21-08-26 19,500,700,65-- -- ----0,700,701 5-6
21-08-26 20,000,800,58-- -- --------0 1-6
21-08-26 20,50--0,51-- -- --------0 --
21-08-26 21,000,600,45-- -- --------0 1-6
21-08-26 21,50--0,38-- -- --------0 --
21-08-26 22,000,800,34-- -- --------0 27-5
21-08-26 23,00--0,26-- -- --------0 28-5
21-08-26 24,00--0,21-- -- --------0 --
21-08-26 25,000,500,16-- -- --------0 27-5
21-08-26 26,000,500,13-- -- --------0 1-6
18-09-26 2,50--13,23-- -- --------0 --
18-09-26 3,0011,5512,73-- -- ----11,5511,551 13-5
18-09-26 3,50--12,23-- -- --------0 --
18-09-26 4,00--11,73-- -- --------0 --
18-09-26 4,50--11,23-- -- --------0 --
18-09-26 5,00--10,73-- -- --------0 --
18-09-26 6,007,459,73-- -- ----7,457,451 14-5
18-09-26 6,50--9,23-- -- --------0 --
18-09-26 7,00--8,73-- -- --------0 --
18-09-26 7,509,508,24-- -- ----9,509,505 22-5
18-09-26 8,004,927,76-- -- ----4,924,921 6-5
18-09-26 8,503,507,28-- -- ----3,503,502 24-4
18-09-26 9,003,056,82-- -- ----3,053,051 24-4
18-09-26 9,506,356,36-- -- ----6,356,351 5-6
18-09-26 10,004,955,92-- -- ----5,203,4512 13-5
18-09-26 11,006,405,05-- -- ----6,406,401 22-5
18-09-26 12,004,904,24-- -- ----4,904,901 2-6
18-09-26 13,004,153,52-- -- ----4,154,151 2-6
18-09-26 14,002,602,87-0,27 -9,4% ----2,602,601 16:31
18-09-26 15,003,052,28-- -- --------0 28-5
18-09-26 16,001,601,81-0,21 -11,6% ----1,601,6021 16:59
18-09-26 17,001,401,43-- -- ----1,401,401 8-6
18-09-26 18,001,401,12-- -- --------0 2-6
18-09-26 19,001,150,87-- -- ----1,251,1526 29-5
18-09-26 20,000,650,68-0,03 -4,4% ----0,650,652 09:56
18-09-26 21,000,650,56-- -- --------0 1-6
18-09-26 22,001,250,45-- -- --------0 27-5
18-09-26 23,000,800,36-- -- ----0,800,8010 27-5
18-09-26 24,000,900,29-- -- ----0,900,705 26-5
18-09-26 26,000,500,20-- -- --------0 27-5
18-09-26 28,000,400,13-- -- --------0 27-5
18-12-26 2,50--13,23-- -- --------0 --
18-12-26 3,00--12,73-- -- --------0 --
18-12-26 3,50--12,23-- -- --------0 --
18-12-26 4,009,1011,73-- -- ----9,109,103 14-5
18-12-26 4,50--11,23-- -- --------0 --
18-12-26 5,007,6010,73-- -- --------0 4-5
18-12-26306,006,709,74-0,49 -5,0% ----6,706,702 7-5
18-12-26 6,50--9,25-- -- --------0 --
18-12-26 7,0011,608,77-- -- ----11,6011,6060 25-5
18-12-26 7,50--8,31-- -- --------0 --
18-12-26 8,0010,507,85-- -- ----10,5010,501 27-5
18-12-26 8,505,207,40-- -- ----5,205,20100 13-5
18-12-26 9,007,956,97-- -- --------0 22-5
18-12-26 9,505,956,55-- -- ----5,955,951 21-5
18-12-26 10,006,106,14-- -- ----6,106,102 5-6
18-12-26 11,004,805,32-0,52 -9,8% --9,954,954,802 17:06
18-12-26 12,004,704,57-- -- ----4,704,7014 5-6
18-12-26 13,005,103,89-- -- --------0 29-5
18-12-26 14,003,253,30-0,05 -1,5% ----3,253,252 14:58
18-12-26 15,002,652,79-- -- 2,005,003,052,6558 8-6
18-12-26 16,002,452,36+0,09 +3,8% ----2,452,451 8-6
18-12-26 17,001,951,96-- -- ----2,001,9510 8-6
18-12-26 18,001,801,64-- -- --------0 4-6
18-12-26 19,001,851,37-- -- ----1,851,853 2-6
18-12-26 20,001,101,14-- -- ----1,251,1021 5-6
18-12-26 21,001,000,98-- -- ----1,001,007 4-6
18-12-26 22,001,650,83-- -- ----1,651,654 27-5
18-12-26 23,000,700,68-0,05 -7,4% ----0,700,706 11:20
18-12-26 24,000,750,58-- -- --------0 2-6
18-12-26 25,000,650,48-- -- ----0,650,651 29-5
18-12-26 26,000,800,41-- -- ----0,800,809 25-5
18-12-26 28,000,420,29+0,13 +44,8% ----0,420,421 12:50
19-03-27 3,00--12,73-- -- --------0 --
19-03-27 3,50--12,23-- -- --------0 --
19-03-27 4,00--11,73-- -- --------0 --
19-03-27 4,50--11,23-- -- --------0 --
19-03-27 5,0011,0510,73-- -- --------0 4-6
19-03-27 6,00--9,75-- -- --------0 --
19-03-27 6,50--9,28-- -- --------0 --
19-03-27 7,00--8,82-- -- --------0 --
19-03-27 7,50--8,36-- -- --------0 --
19-03-27 8,00--7,93-- -- --------0 --
19-03-27 8,50--7,50-- -- --------0 --
19-03-27 9,00--7,10-- -- --------0 --
19-03-27 9,50--6,70-- -- --------0 --
19-03-27 10,005,556,30-- -- ----5,555,55300 21-5
19-03-27 11,006,755,55-- -- ----6,756,751 22-5
19-03-27 12,007,204,87-- -- --------0 27-5
19-03-27 13,004,404,23-- -- ----4,404,402 21-5
19-03-27 14,003,603,70-0,10 -2,7% ----3,603,604 15:19
19-03-27 15,002,853,21-- -- ----2,852,853 21-5
19-03-27 16,002,802,76+0,04 +1,4% ----2,802,805 09:02
19-03-27 17,002,602,38-- -- --6,002,602,601 3-6
19-03-27 18,004,102,06-- -- ----4,103,8015 26-5
19-03-27 19,00--1,79-- -- --------0 --
19-03-27 20,001,801,54-- -- --------0 4-6
19-03-27 21,002,301,34-- -- --------0 27-5
19-03-27 22,001,001,20-- -- --------0 21-5
19-03-27 23,00--1,05-- -- --------0 --
19-03-27 24,001,300,93-- -- ----1,301,3020 25-5
19-03-27 26,00--0,73-- -- --------0 --
19-03-27 28,001,350,59-- -- --------0 26-5
18-06-27 4,0015,1511,73-- -- ----15,1515,1510 26-5
18-06-27 4,50--11,23-- -- --------0 --
18-06-27 5,005,2010,73-5,53 -51,5% --------0 20-10
18-06-27 6,0011,809,78-- -- --------0 22-5
18-06-27 7,006,858,88-- -- --------0 18-5
18-06-27 8,009,208,03-- -- --------0 22-5
18-06-27 9,007,007,23-- -- ----7,007,0010 8-6
18-06-27 10,006,556,48-- -- ----6,556,551 5-6
18-06-27 11,003,005,78-- -- ----3,003,001 7-5
18-06-27 12,005,605,14-- -- --------0 2-6
18-06-27 13,002,754,55-- -- ----2,752,751 14-5
18-06-27 14,006,954,02-- -- ----6,956,506 26-5
18-06-27 15,004,103,52-- -- --------0 28-5
18-06-27 16,003,203,13-- -- ----3,203,2015 5-6
18-06-27 17,003,352,75-- -- ----3,353,352 22-5
18-06-27 18,002,502,44+0,06 +2,5% 0,50--2,502,5050 10:27
18-06-27 19,002,302,16-- -- ----2,302,301 3-6
18-06-27 20,001,851,97-0,12 -6,1% --4,002,051,85146 16:37
18-06-27 22,002,251,54-- -- ----2,252,251 27-5
18-06-27 24,001,451,25-- -- --------0 3-6
18-06-27 25,001,201,10+0,10 +9,1% ----1,251,2012 14:58
18-06-27 26,001,401,01-- -- --------4 1-6
18-06-27 28,00--0,86-- -- --------0 --
18-06-27 30,000,750,71-- -- ----0,750,751 5-6
17-12-27 4,005,4511,73-- -- --------0 1-4
17-12-27 4,50--11,23-- -- --------0 --
17-12-27 5,006,0510,74-- -- --------0 9-2
17-12-27 6,0013,709,83-- -- ----13,7013,701 26-5
17-12-27 7,008,008,98-- -- --------0 13-5
17-12-27198,0011,908,19-0,44 -5,4% ----11,9011,8522 26-5
17-12-27419,009,757,43-0,43 -5,8% ----9,759,751 27-5
17-12-27 10,007,606,73-- -- ----7,607,601 28-5
17-12-27 11,007,506,11-- -- ----8,257,5025 27-5
17-12-27 12,008,605,52-- -- ----8,608,5016 26-5
17-12-27 13,006,104,97-- -- ----6,106,104 28-5
17-12-27 14,004,504,53-- -- ----4,504,501 8-6
17-12-27 16,004,603,79-- -- --------0 28-5
17-12-27 17,003,603,47-- -- ----3,603,602 8-6
17-12-27 18,003,103,11-0,01 -0,3% ----3,103,103 15:02
17-12-27 19,003,302,81-- -- ----3,503,3080 29-5
17-12-27 20,002,802,58-- -- ----2,802,804 5-6
17-12-27 22,002,252,17-- -- --------0 4-6
17-12-27 24,002,651,87-- -- ----2,652,652 27-5
17-12-27 25,002,001,72-- -- --------0 28-5
17-12-27 26,00--1,57-- -- --------0 --
17-12-27 28,001,351,350,00 0,0% ----1,351,351 12:33
17-12-27 30,001,251,18-- -- --------0 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?