Close sub menu
Opties Alfen N.V.
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Alfen N.V.* 8,6748,966-0,29 -3,3% 8,8288,54197.48217:35

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--0,01-- -- --------0 --
20-03-26 2,50--0,01-- -- --------0 --
20-03-26 3,00--0,01-- -- --------0 --
20-03-26 3,50--0,02-- -- --------0 --
20-03-2624,000,120,02+0,10 +500,0% ----0,120,121 30-7
20-03-26464,500,130,01+0,12 +1200,0% ----0,130,134 28-8
20-03-26255,000,180,01+0,17 +1700,0% ----0,180,181 9-9
20-03-26146,000,030,01+0,02 +200,0% --0,100,030,034 19-12
20-03-2626,500,270,02+0,25 +1250,0% --0,100,270,271 3-11
20-03-2636,800,060,02-- -- --0,100,060,063 9-2
20-03-26 7,00------ -- ---------- --
20-03-26 7,20--0,03-- -- --0,10----0 --
20-03-26 7,40--0,03-- -- --0,10----0 --
20-03-26277,500,070,03-- -- --0,100,070,071 13-2
20-03-26 7,60--0,04-- -- --------0 --
20-03-26167,800,100,01-- -- ----0,100,101 24-2
20-03-26 7,90--0,01-- -- --0,10----0 --
20-03-26 8,00------ -- ---------- --
20-03-26 8,10--0,02-- -- --0,10----0 --
20-03-2638,200,120,04-- -- --0,110,120,121 19-3
20-03-26 8,30--0,08-0,04 -50,0% --0,12----0 --
20-03-26138,400,060,13-0,07 -53,8% --0,170,250,067 20-3
20-03-26838,500,250,15+0,10 +66,7% 0,050,260,250,252 20-3
20-03-26488,600,230,22+0,01 +4,5% 0,290,350,370,233 20-3
20-03-26 8,70--0,30-- -- 0,250,45----0 --
20-03-261088,800,350,39-- -- 0,350,550,500,3518 19-3
20-03-26 8,90--0,48-- -- 0,450,65----0 --
20-03-26 9,00------ -- ---------- --
20-03-26 9,10--0,67-- -- 0,600,90----0 --
20-03-2669,200,900,76+0,14 +18,4% 0,701,000,900,902 20-3
20-03-26 9,30--0,86-- -- 0,801,10----0 --
20-03-26449,401,130,96+0,17 +17,7% 0,901,201,131,0014 20-3
20-03-26899,501,181,06+0,12 +11,3% 1,001,301,211,1514 20-3
20-03-26309,601,151,16-0,01 -0,9% 1,101,401,351,153 20-3
20-03-26149,801,551,36+0,19 +14,0% 1,301,601,551,551 20-3
20-03-26 10,00------ -- ---------- --
20-03-263810,502,002,06-- -- 1,952,352,002,001 18-3
20-03-26 11,00------ -- ---------- --
20-03-2664211,502,753,06-- -- 2,953,352,802,7515 16-3
20-03-26 12,00------ -- ---------- --
20-03-26112,502,304,06-- -- 3,854,452,302,301 8-1
20-03-26 13,00------ -- ---------- --
20-03-26 13,50--5,06-- -- 4,855,45----0 --
20-03-26 14,00------ -- ---------- --
20-03-263214,506,236,06-- -- 5,856,456,236,238 19-3
20-03-26 15,00------ -- ---------- --
20-03-26 15,50--7,06-- -- 6,757,55----0 --
20-03-26 16,00------ -- ---------- --
20-03-26117,008,108,56-- -- 8,259,058,108,101 10-3
20-03-26 18,00------ -- ---------- --
20-03-26319,008,6710,56-1,89 -17,9% 10,2511,058,678,673 19-12
20-03-26 20,00------ -- ---------- --
20-03-26522,0013,2013,56-- -- 13,1514,1513,2013,201 13-3
20-03-26 24,00--15,56-- -- --------0 --
17-04-26 4,00--0,01-- -- --------0 --
17-04-26 4,50--0,01-- -- --------0 --
17-04-26 5,00--0,02-- -- --0,07----0 --
17-04-26 5,60--0,02-- -- --------0 --
17-04-26 6,00--0,03-- -- --0,07----0 --
17-04-26 6,40--0,03-- -- --------0 --
17-04-26 6,80--0,03-- -- --------0 --
17-04-26 7,00--0,04-- -- --0,16----0 --
17-04-26 7,20--0,04-- -- --------0 --
17-04-26 7,400,070,05-- -- ----0,170,072 23-3
17-04-26 7,600,160,07-- -- ----0,160,161 20-3
17-04-26 7,800,150,09+0,06 +66,7% ----0,150,153 10:29
17-04-26568,000,180,13+0,05 +38,5% 0,100,220,180,178 15:10
17-04-2638,200,270,16+0,06 +37,5% ----0,440,2710 23-3
17-04-26 8,400,300,21-- -- 0,200,340,300,302 23-3
17-04-26 8,600,550,27-- -- ----0,550,5510 20-3
17-04-26 8,800,500,36-- -- 0,390,550,500,501 23-3
17-04-26 9,001,050,45-- -- 0,460,701,101,052 23-3
17-04-26 9,200,700,54+0,16 +29,6% ----0,700,705 17:21
17-04-26 9,401,100,68-- -- 0,700,951,101,106 23-3
17-04-26 9,601,370,82-- -- ----1,371,372 19-3
17-04-26 9,801,000,98-- -- 1,051,301,001,003 23-2
17-04-26 10,001,891,13-- -- ----1,891,891 23-3
17-04-26 10,502,401,58-- -- 1,602,002,402,401 23-3
17-04-26 11,002,392,05+0,34 +16,6% 2,102,452,392,391 11:28
17-04-26 11,502,452,54-- -- 2,602,952,452,452 18-2
17-04-26 12,003,053,04-- -- ----3,053,055 23-2
17-04-26 12,50--3,54-- -- --------0 --
17-04-26 13,004,004,04-- -- ----4,004,001 18-2
17-04-26 13,505,184,54-- -- ----5,185,181 20-3
17-04-26 14,00--5,04-- -- --------0 --
17-04-26 14,506,225,54-- -- ----6,226,1028 19-3
17-04-26 15,006,506,03-- -- 6,006,506,506,501 18-3
17-04-26 15,50--6,53-- -- 6,457,10----0 --
17-04-26 16,00--7,03-- -- --------0 --
17-04-26 17,00--8,03-- -- --------0 --
17-04-26 18,00--9,03-- -- 8,959,60----0 --
15-05-26 4,00--0,01-- -- --------0 --
15-05-26 4,50--0,03-- -- --------0 --
15-05-26 5,00--0,04-- -- --0,09----0 --
15-05-26 5,60--0,04-- -- --0,11----0 --
15-05-26 6,00--0,06-- -- --0,13----0 --
15-05-26 6,40--0,08-- -- 0,030,17----0 --
15-05-26 6,800,280,13-- -- 0,080,220,280,281 23-3
15-05-26 7,200,230,18-- -- 0,150,290,230,232 23-2
15-05-26 7,40--0,23-- -- --------0 --
15-05-26 7,600,460,27-- -- 0,240,380,460,465 23-3
15-05-26 7,80--0,33-- -- --------0 --
15-05-26 8,000,440,40+0,04 +10,0% ----0,440,441 09:22
15-05-26 8,200,600,45-- -- ----0,600,601 19-3
15-05-26 8,400,810,50-- -- 0,480,700,900,814 20-3
15-05-26 8,601,000,58-- -- ----1,001,0012 23-3
15-05-26 8,801,080,68-- -- ----1,081,081 23-3
15-05-26489,001,090,79+0,13 +16,5% 0,751,001,131,005 20-3
15-05-26 9,201,420,90-- -- ----1,421,421 23-3
15-05-26 9,401,391,02-- -- ----1,391,391 20-3
15-05-26 9,601,651,13-- -- 1,151,401,651,652 19-3
15-05-26 9,80--1,27-- -- 1,301,55----0 --
15-05-26 10,001,761,40-- -- ----1,761,6541 18-3
15-05-26 11,002,492,21+0,28 +12,7% 2,202,602,492,491 11:28
15-05-26 12,003,403,11-- -- ----3,403,401 18-3
15-05-26 13,004,704,07-- -- ----4,704,705 19-3
19-06-26 2,00--0,01-- -- --------0 --
19-06-26 2,50--0,01-- -- --------0 --
19-06-26 3,00--0,02-- -- --------0 --
19-06-26 3,50--0,02-- -- --0,08----0 --
19-06-26 4,000,080,04+0,04 +100,0% --0,080,080,081 13-10
19-06-26 4,50--0,04-- -- --0,10----0 --
19-06-26135,000,080,05+0,02 +40,0% ----0,080,081 7-1
19-06-26 5,60--0,08-- -- 0,020,16----0 --
19-06-26 6,000,140,11-- -- 0,060,200,140,142 3-3
19-06-26 6,500,130,16-- -- ----0,130,1310 29-1
19-06-26 6,80--0,21-- -- 0,190,33----0 --
19-06-26 7,000,420,25-- -- 0,230,370,420,4220 19-3
19-06-26 7,20--0,29-- -- --------0 --
19-06-26 7,40--0,33-- -- 0,330,47----0 --
19-06-26 7,500,600,37-- -- 0,360,500,600,605 20-3
19-06-26 7,60--0,39-- -- 0,390,55----0 --
19-06-26 7,80--0,46-- -- 0,450,60----0 --
19-06-26838,000,650,51+0,10 +19,6% 0,490,700,650,651 10:23
19-06-26 8,20--0,60-- -- 0,550,80----0 --
19-06-26 8,40--0,65-- -- 0,650,90----0 --
19-06-26 8,501,000,70-- -- ----1,001,004 19-3
19-06-26 8,60--0,72-- -- --------0 --
19-06-26 8,80--0,84-- -- 0,851,10----0 --
19-06-26 9,001,450,95-- -- ----1,451,455 23-3
19-06-26 9,20--1,05-- -- 1,051,30----0 --
19-06-26 9,40------ -- 1,201,45----0 --
19-06-26 9,501,661,24-- -- ----1,661,6610 20-3
19-06-26 10,002,191,54-- -- ----2,192,191 23-3
19-06-26 11,002,602,29-- -- ----3,002,6011 23-3
19-06-26 12,003,853,17-- -- 3,153,653,853,852 20-3
19-06-26 13,004,694,10-- -- ----4,694,698 20-3
19-06-26 14,005,805,06-- -- ----5,805,802 20-3
19-06-26 15,006,856,04-- -- ----6,856,858 23-3
19-06-2623416,007,387,04+0,29 +4,1% 7,057,557,387,3813 09:44
19-06-26 18,009,909,03-- -- ----9,909,903 23-3
19-06-26 20,0011,2511,03-- -- ----11,2511,251 17-2
19-06-26 22,0011,1513,03-- -- ----11,1511,151 9-2
19-06-26 24,0012,8515,03-- -- ----12,8512,851 5-2
19-06-26 25,0016,3516,03-- -- ----16,3516,351 18-3
19-06-26 28,0019,4019,03-- -- 19,0019,4519,8019,403 23-3
19-06-26 30,0019,0521,03-- -- ----19,1019,056 28-1
19-06-26 35,0024,1526,03-1,88 -7,2% ----24,1524,151 6-6
19-06-26 40,0028,9031,03-2,13 -6,9% 30,9531,6028,9028,901 10-10
19-06-26 50,0039,3841,03-1,65 -4,0% 40,9541,6039,3839,381 12-11
18-09-26 2,50--0,01-- -- --------0 --
18-09-26 3,00--0,01-- -- --0,09----0 --
18-09-26 3,50--0,02-- -- --0,11----0 --
18-09-26 4,00--0,04-- -- --0,14----0 --
18-09-26 4,50--0,10-- -- 0,040,18----0 --
18-09-26 5,00--0,15+0,02 +13,3% --------0 --
18-09-26 6,000,420,30-- -- ----0,420,422 23-3
18-09-2646,500,370,42+0,05 +11,9% 0,370,550,370,374 29-12
18-09-26 7,000,650,53+0,12 +22,6% 0,470,700,650,658 14-10
18-09-26 7,500,900,68-- -- 0,600,850,900,901 19-3
18-09-26 8,000,950,87+0,08 +9,2% ----0,950,955 13:50
18-09-26 8,501,451,05-- -- ----1,451,4550 23-3
18-09-26739,001,501,30-- -- 1,301,551,501,504 18-3
18-09-26159,502,081,59+0,14 +8,8% 1,551,902,082,081 23-3
18-09-265310,002,441,92+0,13 +6,8% 1,902,252,442,441 23-3
18-09-26 11,003,052,64-- -- ----3,053,0510 20-3
18-09-26 12,002,153,44-- -- 3,403,902,152,153 3-2
18-09-26 13,004,804,29-- -- 4,254,754,804,803 20-3
18-09-26 14,003,705,20-- -- ----3,703,701 22-1
18-09-26 15,006,356,14-- -- ----6,356,3510 23-3
18-09-26 16,007,207,09-- -- 7,057,607,207,201 13-3
18-09-26 18,007,759,04-1,29 -14,3% ----7,757,753 12-12
18-09-26 20,00--11,03-- -- --------0 --
18-12-26 2,50--0,01-- -- --------0 --
18-12-26 3,00--0,03-- -- --0,12----0 --
18-12-26 3,50--0,08-- -- 0,020,16----0 --
18-12-26 4,000,240,13+0,11 +84,6% 0,070,210,240,241 16-9
18-12-26 4,500,140,18-- -- ----0,140,141 6-1
18-12-26 5,000,150,26-- -- ----0,150,152 11-2
18-12-26 6,000,500,48-- -- ----0,500,5015 19-3
18-12-26 6,50--0,58-- -- 0,500,75----0 --
18-12-26 7,000,750,73-- -- ----0,750,7540 6-3
18-12-26 7,500,900,91-- -- ----0,900,901 17-2
18-12-26 8,001,451,09-- -- 1,051,301,451,457 23-3
18-12-26 8,501,501,34+0,16 +11,9% 1,301,501,501,503 13:21
18-12-26 9,001,901,57-- -- 1,501,851,901,904 20-3
18-12-26 9,502,301,89-- -- ----2,302,305 20-3
18-12-26 10,002,352,19-- -- ----2,352,353 20-3
18-12-26 11,002,912,88-- -- 2,853,202,912,9110 13-3
18-12-26 12,004,153,65-- -- 3,554,054,254,1511 20-3
18-12-26 13,004,704,50-- -- 4,404,904,704,701 18-3
18-12-2623514,005,865,36-- -- 5,305,805,865,805 20-3
18-12-26 15,006,736,26-- -- 6,156,806,736,732 20-3
18-12-26 16,007,437,19+0,24 +3,3% ----7,437,4313 09:44
18-12-26 18,009,219,10-- -- 9,059,659,219,212 11-3
18-12-26 20,0011,0011,06-- -- ----11,0010,902 17-2
18-12-26 25,0014,0016,03-- -- 16,0016,5014,0014,0010 11-2
19-03-27 3,00--0,07-- -- --------0 --
19-03-27 3,50--0,12-- -- 0,060,20----0 --
19-03-27 4,00--0,19-- -- --------0 --
19-03-27 4,50--0,26-- -- --------0 --
19-03-27 5,00--0,35-- -- 0,300,44----0 --
19-03-27 6,00--0,59-- -- --------0 --
19-03-27 6,50--0,73-- -- --------0 --
19-03-27 7,00--0,87-- -- --------0 --
19-03-27 7,50--1,03-- -- --------0 --
19-03-27 8,00--1,24-- -- 1,251,45----0 --
19-03-27 8,50--1,48-- -- 1,451,70----0 --
19-03-27 9,001,901,74-- -- ----1,901,902 23-3
19-03-27 9,50--2,04-- -- --------0 --
19-03-27 10,00--2,34+0,15 +6,4% --------0 --
19-03-27 12,00--3,78-- -- --------0 --
19-03-27 14,00--5,43-- -- 5,405,90----0 --
19-03-27 16,007,607,22-- -- 7,107,807,607,604 23-3
18-06-27 4,000,220,26-- -- 0,120,390,220,221 16-3
18-06-27 4,50--0,33-- -- --------0 --
18-06-27 5,000,700,43+0,27 +62,8% 0,330,600,700,701 7-7
18-06-27 6,000,700,71-- -- 0,600,900,700,702 17-2
18-06-27287,001,001,04+0,07 +6,7% ----1,001,0015 17-2
18-06-27 8,001,501,500,00 0,0% ----1,501,505 13:20
18-06-27 9,001,971,97-- -- ----1,971,971 5-3
18-06-27 10,002,952,56-- -- 2,402,902,952,951 20-3
18-06-27 12,004,064,01-- -- 3,754,404,094,062 4-3
18-06-27 14,006,205,63-- -- ----6,256,203 20-3
18-06-27 15,005,206,49-- -- ----5,205,202 21-1
18-06-27 16,007,807,38-- -- 7,157,957,807,801 20-3
18-06-27 18,009,509,21-- -- 9,059,859,509,5050 23-3
18-06-27 20,009,4311,11-- -- ----9,439,431 29-1
18-06-27 25,0015,4516,03-0,58 -3,6% 15,9516,6015,4515,453 1-9
17-12-27 4,00--0,36-- -- --------0 --
17-12-27 4,50--0,49-- -- 0,260,70----0 --
17-12-27 5,000,450,60-- -- 0,400,800,450,454 4-2
17-12-27 6,000,850,88-- -- ----0,850,851 5-3
17-12-27 7,001,151,27-- -- ----1,151,153 20-3
17-12-27 8,001,901,69-- -- --2,001,901,907 19-3
17-12-27 9,002,502,23-- -- 1,952,602,502,5010 19-3
17-12-27 10,002,902,87+0,03 +1,0% ----2,902,901 16:04
17-12-27 12,004,404,20-- -- 3,854,654,404,4010 23-3
17-12-27 14,005,605,78-- -- 5,456,355,605,602 6-3
17-12-27 16,007,577,50-- -- ----7,577,573 16-3
17-12-27 18,009,109,30-- -- ----9,109,101 25-2
17-12-27 20,0011,4511,17-- -- ----11,4511,451 18-3
17-12-27 25,0014,2016,03-- -- ----14,2514,202 28-1
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?