Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,3041,30-- -- 41,3940,921.345.22217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 903 (512 Calls, 391 Puts)
Totaal open interest bij opening 21.473 (8.927 Calls, 12.546 Puts)
Call / Put ratio 1,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00------ -- --------0 --
17-04-26 18,00------ -- --------0 --
17-04-26 20,00------ -- --------0 --
17-04-26 22,00------ -- --------0 --
17-04-26 23,00--18,05-- -- 17,6517,95----0 --
17-04-26 24,00------ -- --------0 --
17-04-26 25,00------ -- --------0 --
17-04-26 26,00------ -- --------0 --
17-04-26 27,00------ -- --------0 --
17-04-26 28,00------ -- --------0 --
17-04-26 28,50--12,55-- -- 12,1512,45----0 --
17-04-26 29,00------ -- --------0 --
17-04-26 29,50------ -- --------0 --
17-04-26 30,00------ -- --------0 --
17-04-26 31,00------ -- --------0 --
17-04-26 32,00------ -- --------0 --
17-04-26 33,00------ -- --------0 --
17-04-26 34,00------ -- --------0 --
17-04-26 35,00------ -- --------0 --
17-04-26 36,00------ -- --------0 --
17-04-26 37,00------ -- --------0 --
17-04-26 37,50--3,55-- -- 3,213,37----0 --
17-04-26 38,00------ -- --------0 --
17-04-26 38,50--2,55-- -- 2,212,36----0 --
17-04-26 39,00------ -- --------0 --
17-04-261039,501,911,55-- -- 1,211,361,911,9110 13-4
17-04-26 40,00------ -- --------0 --
17-04-26 40,500,240,60-0,36 -60,0% 0,210,360,240,244 17-4
17-04-2674041,000,010,21-0,20 -95,2% --0,050,050,0158 17-4
17-04-266641,500,010,04-0,03 -75,0% --0,040,010,019 17-4
17-04-26 42,00------ -- --------0 --
17-04-2612442,500,010,01-- -- --0,040,010,014 16-4
17-04-2671643,000,020,01-- -- --0,040,020,021 13-4
17-04-26 43,50--0,01-- -- --0,05----0 --
17-04-26 44,00------ -- --------0 --
17-04-26 44,50--0,01-- -- --------0 --
17-04-2623745,000,030,01-- -- --0,040,030,0340 23-3
17-04-26 46,00------ -- --------0 --
17-04-26 47,00--0,01-- -- --------0 --
17-04-26 48,00------ -- --------0 --
17-04-26 50,00--0,01-- -- --------0 --
17-04-26 52,00------ -- --------0 --
17-04-26 54,00------ -- --------0 --
17-04-26 56,00------ -- --------0 --
15-05-26 20,00--20,96-- -- 21,1521,45----0 --
15-05-26 22,00--18,96-- -- --------0 --
15-05-26 24,00--16,96-- -- 17,1517,45----0 --
15-05-26 26,00--14,97-- -- 15,1515,45----0 --
15-05-26 27,00--13,97-- -- 14,1514,45----0 --
15-05-26 28,00--12,97-- -- 13,1513,45----0 --
15-05-26 29,00--11,97-- -- 12,2012,45----0 --
15-05-26 30,00--10,97-- -- 11,2011,45----0 --
15-05-26 32,008,408,98-- -- 9,259,458,408,405 17-4
15-05-26 34,008,057,00-- -- ----8,058,053 9-4
15-05-26 35,006,436,02-- -- 6,256,506,436,436 13-4
15-05-26 36,004,885,07-- -- 5,305,504,894,884 15-4
15-05-26 37,005,144,14-- -- 4,374,565,145,145 7-4
15-05-26 38,003,453,25+0,20 +6,2% ----3,453,459 10:32
15-05-261739,002,342,40+0,31 +12,9% 2,602,762,342,344 16-4
15-05-2618440,001,591,68+0,25 +14,9% 1,841,971,591,594 17-4
15-05-26 41,001,301,08+0,22 +20,4% 1,201,311,321,0794 16:53
15-05-26 42,000,770,65+0,12 +18,5% ----0,790,6880 16:22
15-05-2647243,000,460,38+0,08 +21,1% 0,400,480,460,3834 16:33
15-05-26 44,000,240,21+0,03 +14,3% 0,200,270,240,229 16:34
15-05-26 45,000,120,10+0,02 +20,0% 0,090,130,120,121 12:36
15-05-26 46,000,050,05-- -- ----0,050,052 16-4
15-05-26 47,00--0,02-- -- --0,07----0 --
15-05-26 48,00--0,01-- -- --0,06----0 --
15-05-26 50,00--0,01-- -- --0,04----0 --
15-05-26 52,00--0,01-- -- --------0 --
15-05-26 54,00--0,01-- -- --------0 --
15-05-26 56,00--0,01-- -- --------0 --
19-06-26 14,0027,3526,98+0,37 +1,4% 27,2027,4527,3527,354 16:42
19-06-26 16,0025,9324,99-- -- 25,2025,4525,9325,931 8-4
19-06-26 18,0023,9322,99-- -- 23,2523,4523,9323,931 8-4
19-06-26 20,0021,6521,00+0,38 +1,8% 21,2521,4521,6521,632 9-4
19-06-26 22,0020,0519,01-- -- ----20,0520,058 9-4
19-06-26 24,0018,0517,02-- -- 17,2517,5018,0518,055 9-4
19-06-26 25,00--16,02-- -- 16,2516,50----0 --
19-06-26 26,0016,0515,03-- -- 15,2515,5016,0515,6560 9-4
19-06-26 27,0015,0514,03-- -- 14,3014,5015,0515,0520 9-4
19-06-26 28,0014,0513,04-- -- 13,3013,5014,0514,0515 9-4
19-06-26 29,0013,0512,04-- -- 12,3012,5013,0513,0515 9-4
19-06-26 30,0011,7011,05-- -- 11,3511,5011,7011,701 9-4
19-06-26 32,009,659,06-- -- 9,359,559,659,5033 8-4
19-06-26 34,007,007,10-- -- ----7,007,003 17-4
19-06-26 35,006,306,15+0,15 +2,4% 6,456,656,306,303 09:13
19-06-26 36,006,105,23-- -- 5,505,706,106,1028 9-4
19-06-26 37,004,204,35-- -- 4,624,744,204,202 17-4
19-06-26 38,003,713,50-- -- 3,753,873,713,714 16-4
19-06-26 39,003,002,72-- -- 2,943,043,003,001 14-4
19-06-2699440,002,222,02+0,20 +9,9% 2,202,302,222,1213 15:07
19-06-26 41,001,571,42+0,15 +10,6% 1,581,671,571,5710 12:55
19-06-26 42,000,850,97-- -- 1,071,150,850,852 17-4
19-06-26 43,000,700,64+0,06 +9,4% ----0,700,655 11:06
19-06-26 44,000,470,41+0,06 +14,6% ----0,470,4710 13:34
19-06-26 45,000,290,24+0,05 +20,8% ----0,290,2910 15:55
19-06-26 46,000,170,14+0,03 +21,4% 0,13--0,180,1755 15:55
19-06-26 47,00--0,09-- -- 0,070,11----0 --
19-06-26 48,000,050,06-0,01 -16,7% 0,020,090,050,0510 09:17
19-06-26 50,00--0,02-- -- --0,05----0 --
19-06-26 52,00--0,01-- -- --0,04----0 --
19-06-26 54,00--0,01-- -- --------0 --
19-06-26 55,00--0,01-- -- --0,03----0 --
19-06-26 56,00------ -- ---------- --
19-06-261160,000,010,010,00 0,0% ----0,010,015 09:01
19-06-26 70,00------ -- ---------- --
17-07-26 20,00------ -- 21,2021,50----0 --
17-07-26 22,00------ -- 19,2519,55----0 --
17-07-26 24,00------ -- --------0 --
17-07-26 26,00------ -- 15,2515,55----0 --
17-07-26 28,00------ -- 13,3013,60----0 --
17-07-26 29,00------ -- 12,3012,60----0 --
17-07-26 30,00------ -- --------0 --
17-07-26 32,00------ -- 9,359,65----0 --
17-07-26 34,00------ -- 7,457,75----0 --
17-07-26 35,00------ -- 6,506,80----0 --
17-07-26 36,00------ -- --------0 --
17-07-26 37,00------ -- 4,704,93----0 --
17-07-26 38,00------ -- --------0 --
17-07-26 39,00------ -- 3,113,26----0 --
17-07-26 40,002,37---- -- ----2,372,371 10:02
17-07-26 41,00------ -- 1,771,92----0 --
17-07-26 42,00------ -- 1,261,41----0 --
17-07-26 43,00------ -- 0,861,01----0 --
17-07-26 44,00------ -- --------0 --
17-07-26 45,00------ -- 0,350,50----0 --
17-07-26 46,000,28---- -- 0,200,350,280,281 11:59
17-07-26 48,00------ -- 0,030,18----0 --
17-07-26 50,00------ -- --------0 --
17-07-26 52,00------ -- --------0 --
17-07-26 54,00------ -- ---------- --
17-07-26 56,00------ -- ---------- --
18-09-26 14,0027,6427,03-- -- ----27,6427,641 9-4
18-09-26 16,00--25,04-- -- 25,2525,50----0 --
18-09-26 18,00--23,06-- -- 23,3023,55----0 --
18-09-26 20,00--21,07-- -- 21,3021,55----0 --
18-09-26 22,00--19,09-- -- --------0 --
18-09-26 24,00--17,10-- -- 17,3517,60----0 --
18-09-26 25,00--16,11-- -- 16,3516,60----0 --
18-09-26 26,0016,0515,12+0,38 +2,5% 15,4015,6016,0516,052 9-4
18-09-26 27,00--14,13-- -- 14,4014,60----0 --
18-09-26 28,00--13,14-- -- --------0 --
18-09-26 29,00--12,16-- -- 12,4512,65----0 --
18-09-26 30,0011,5511,18-- -- 11,5011,7011,5511,255 10-4
18-09-26 32,009,659,27-- -- 9,559,759,659,305 10-4
18-09-26 34,007,507,46-- -- ----7,507,503 10-4
18-09-26 36,005,975,71-- -- 5,906,105,975,971 14-4
18-09-26 38,004,644,11-- -- 4,314,404,644,642 13-4
18-09-26 40,002,572,73-- -- 2,903,002,652,444 17-4
18-09-26 42,001,871,70+0,17 +10,0% --2,501,871,803 16:17
18-09-26 44,000,850,98-- -- --1,320,850,8513 17-4
18-09-26 45,000,700,73-- -- 0,760,830,700,702 17-4
18-09-26 46,000,550,53+0,02 +3,8% 0,550,620,550,5520 09:29
18-09-26 48,000,290,290,00 0,0% 0,270,350,290,2920 09:29
18-09-26 50,00--0,14-- -- 0,140,20----0 --
18-09-26 55,00--0,03-- -- --0,08----0 --
18-09-26 60,00--0,01-- -- --0,05----0 --
18-09-26 70,00------ -- ---------- --
18-12-26 14,0027,6427,03-- -- 27,2527,5027,6427,641 9-4
18-12-26 15,0027,0526,04-- -- 26,2526,5027,0527,0515 9-4
18-12-26 16,00--25,05-- -- 25,2525,50----0 --
18-12-26 18,00--23,06-- -- 23,2523,55----0 --
18-12-26 20,0022,0521,08-- -- ----22,0521,6550 9-4
18-12-26 22,00--19,10-- -- --------0 --
18-12-26 24,0018,0017,12-- -- ----18,0017,55244 9-4
18-12-26 25,0016,7016,14-- -- 16,3516,6516,7016,654 13-4
18-12-26 26,0015,6015,16-- -- 15,4015,6515,6015,601 9-4
18-12-26 27,006,8214,19-- -- 14,4514,706,826,8235 19-1
18-12-26 28,0012,8013,26-- -- 13,4513,7012,8012,801 17-4
18-12-26 29,0010,7012,30+0,36 +2,9% 12,5012,7510,7010,701 13-2
18-12-26 30,0011,6011,35+0,25 +2,2% 11,5511,8511,6011,602 14:23
18-12-26 32,0010,059,51-- -- 9,709,9510,0510,051 13-4
18-12-26 34,007,957,75+0,20 +2,6% ----7,957,955 10:20
18-12-26 35,007,456,93-- -- 7,107,307,457,454 14-4
18-12-262.39636,006,106,10+0,32 +5,2% 6,306,456,136,10130 16-4
18-12-26 38,004,874,60+0,27 +5,9% 4,824,934,874,872 14:06
18-12-26 40,003,503,33+0,17 +5,1% 3,513,613,503,453 10:37
18-12-26 42,002,432,33+0,10 +4,3% 2,442,542,432,431 10:18
18-12-2626544,001,481,57-- -- 1,631,731,481,481 17-4
18-12-26 45,001,321,26+0,06 +4,8% 1,321,401,321,322 13:04
18-12-26 46,001,051,01+0,04 +4,0% 1,051,141,051,051 10:26
18-12-26 48,000,620,64-- -- 0,650,750,620,622 17-4
18-12-26 50,000,360,41-- -- ----0,360,361 17-4
18-12-26 55,000,100,13-- -- 0,100,170,100,101 25-3
18-12-26 60,000,060,04+0,02 +50,0% ----0,060,064 18-7
18-12-26 70,00--0,01-- -- --------0 --
19-03-27 18,00--23,06-- -- --------0 --
19-03-27 20,00--21,08-- -- 21,3021,60----0 --
19-03-27 22,00--19,12-- -- 19,3519,60----0 --
19-03-27 24,00--17,18-- -- 17,4017,70----0 --
19-03-27 26,00--15,28-- -- --------0 --
19-03-27 28,00--13,38-- -- 13,6013,85----0 --
19-03-27 29,00--12,45-- -- 12,7012,95----0 --
19-03-27 30,00--11,55-- -- 11,7512,00----0 --
19-03-27 32,009,859,79-- -- ----9,859,851 2-4
19-03-27 34,007,308,12-- -- 8,358,557,307,305 26-3
19-03-27 36,006,936,56-- -- 6,806,956,936,931 10-4
19-03-27 38,004,515,13-- -- 5,355,504,514,511 1-4
19-03-27 40,003,993,90-- -- ----3,993,993 14-4
19-03-27 42,003,052,88+0,17 +5,9% 3,013,113,053,051 12:04
19-03-27 44,001,982,07-- -- 2,162,271,981,864 26-3
19-03-27 46,00--1,46-- -- 1,501,61----0 --
19-03-27 48,001,231,01-- -- ----1,231,231 13-4
19-03-27 50,000,650,69-- -- 0,690,790,700,653 24-3
19-03-27 55,000,330,24-- -- 0,220,320,330,331 13-4
19-03-27 60,00--0,08-- -- 0,060,16----0 --
19-03-27 70,00--0,01-- -- --------0 --
18-06-27 20,0014,1521,10-6,95 -32,9% ----14,1514,152 10-12
18-06-27 22,0016,0019,16-- -- 19,3519,6516,0015,502 11-2
18-06-27 24,009,8517,26-- -- 17,4517,759,909,858 3-2
18-06-27 26,0016,0115,36-- -- 15,5515,8016,0116,019 7-4
18-06-27 28,0013,6513,50-- -- 13,7013,9513,6513,6531 9-4
18-06-27 30,0011,4511,69-- -- ----11,4511,4516 15-4
18-06-27 35,007,357,60-- -- 7,757,957,507,3548 15-4
18-06-27 40,004,424,24+0,18 +4,2% 4,404,514,424,4235 11:43
18-06-27 45,002,082,08-- -- 2,142,252,082,0812 16-4
18-06-27 50,001,250,91-- -- 0,921,031,281,2520 17-3
18-06-275155,000,450,39+0,02 +5,1% 0,360,480,450,451 12-3
18-06-27 60,000,060,18-0,12 -66,7% 0,140,240,060,061 8-10
18-06-27 80,00--0,01-- -- --------0 --
17-12-27 15,0027,0526,04-- -- ----27,0527,0520 9-4
17-12-27 20,0022,0521,14-- -- ----22,0521,7565 9-4
17-12-27 22,00--19,19-- -- 19,4019,70----0 --
17-12-27 24,0017,7517,29-- -- 17,5017,8017,7517,7510 9-4
17-12-27 25,0016,8016,38-- -- 16,5516,8516,8516,75205 9-4
17-12-27 26,0015,7315,43-- -- ----15,7315,2541 8-4
17-12-27 28,0014,3013,62-- -- 13,8514,1014,3014,301 13-4
17-12-27 30,0012,2511,93+0,32 +2,7% 12,1512,3512,2512,1532 13:42
17-12-27 32,0010,1510,26-- -- 10,5010,7010,1510,152 17-4
17-12-27 34,008,558,73-- -- 8,909,108,558,552 17-4
17-12-27 35,008,157,99-- -- 8,208,358,158,152 14-4
17-12-27 36,007,457,31+0,14 +1,9% ----7,457,4511 10:20
17-12-27 38,006,555,98-- -- 6,156,356,556,556 13-4
17-12-27 40,005,104,84+0,26 +5,4% ----5,105,0019 13:14
17-12-2713545,003,052,68+0,15 +5,6% 2,752,903,053,051 13-4
17-12-27 50,001,431,39-- -- ----1,431,4350 16-4
17-12-27 55,000,670,68-- -- ----0,670,672 27-2
17-12-27 60,000,360,36-- -- 0,280,430,360,361 10-4
17-12-27 80,000,050,04-- -- 0,010,100,050,0550 24-2
15-12-28 15,00--26,04-- -- 26,2526,55----0 --
15-12-2887720,0021,6521,19+0,40 +1,9% 21,4021,7021,6521,6550 9-4
15-12-28 22,00--19,33-- -- --------0 --
15-12-28 24,00--17,47-- -- 17,6517,95----0 --
15-12-28 26,0016,2115,67-- -- ----16,2116,1928 9-4
15-12-28 28,0013,8013,98-- -- 14,2014,5013,8013,802 17-4
15-12-28 30,0012,7012,39-- -- 12,5512,8012,7012,705 14-4
15-12-28 32,0010,2410,89-- -- 11,0011,3510,2410,2410 24-3
15-12-28 34,009,559,46-- -- 9,559,909,559,551 8-4
15-12-28 35,008,878,81-- -- ----8,878,8720 16-4
15-12-28 36,008,558,10-- -- ----8,558,502 9-4
15-12-28 38,006,996,94-- -- 7,057,306,996,9950 16-4
15-12-28 40,006,455,83-- -- 5,956,206,456,406 13-4
15-12-28 45,003,873,72-- -- 3,813,993,903,872 16-4
15-12-28 50,002,402,30-- -- 2,352,502,402,402 14-4
15-12-28 55,000,341,38-- -- 1,391,540,340,341 9-1
15-12-28 60,000,970,86-- -- ----0,970,978 14-4
15-12-28 80,000,140,11-- -- 0,070,220,140,141 2-4
21-12-29 15,00--26,04-- -- 26,2526,55----0 --
21-12-29 20,0022,0521,22-- -- 21,4521,7522,0522,0535 9-4
21-12-29 22,0018,4019,43-- -- 19,5019,9018,4018,2520 23-3
21-12-29 24,0018,1517,60-- -- 17,7018,1018,1518,155 13-3
21-12-29 25,0016,8416,75-- -- 16,8517,2516,8416,8010 16-4
21-12-2915326,0014,1915,91+0,33 +2,1% 16,0016,4014,1913,7543 13-2
21-12-29 28,0014,8114,31-- -- 14,4014,8014,8114,814 7-4
21-12-2973930,0012,8812,79+0,33 +2,6% 12,9013,2512,8812,8830 16-4
21-12-29 35,009,459,47-- -- 9,509,859,459,451 17-4
21-12-29 40,007,106,71-- -- ----7,107,101 13-4
21-12-29 45,005,054,67-- -- 4,624,895,055,0510 13-4
21-12-2925550,003,473,18+0,08 +2,5% 3,113,393,473,471 13-4
21-12-29 55,000,862,12-1,26 -59,4% 2,052,310,860,861 26-8
21-12-29 60,001,311,42-- -- 1,321,571,311,312 24-2
21-12-2933580,000,200,31-0,01 -3,2% 0,200,410,200,2010 12-2
21-12-29 100,00--0,11-- -- 0,040,19----0 --
20-12-30 15,0018,9026,14-- -- ----18,9018,902 3-2
20-12-302720,0021,1021,31+0,38 +1,8% 21,4521,8521,1021,101 8-4
20-12-30 22,0018,2519,50-- -- 19,6020,0518,2518,2525 27-3
20-12-30 24,0018,0017,74-- -- ----18,0018,004 10-4
20-12-30 26,0016,3016,09-- -- 16,1516,5516,3016,301 10-4
20-12-30 28,0014,7514,57-- -- 14,6515,0514,7514,759 9-4
20-12-30 30,0013,7013,17-- -- 13,2013,6013,7013,701 13-4
20-12-30 35,0010,199,99-- -- ----10,1910,194 8-4
20-12-30 40,007,657,42-- -- 7,457,807,657,651 14-4
20-12-30 45,005,355,38-0,03 -0,6% ----5,355,351 09:01
20-12-3012350,003,923,89+0,10 +2,6% 3,834,133,923,921 10-4
20-12-30 55,003,082,80-- -- 2,703,013,083,081 7-4
20-12-30 60,002,052,00-- -- 1,882,182,052,052 9-4
20-12-30 80,000,470,55-- -- ----0,470,471 27-3
20-12-30 100,00--0,15-- -- 0,060,27----0 --
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?