Opties Ahold Delhaize Koninklijke (AH)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 21,8422,28-0,44 -2,0% 22,2021,805.266.41517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-2-2021)
Totaal volume 10.098 (6.945 Calls, 3.153 Puts)
Totaal open interest bij opening 267.504 (126.794 Calls, 140.710 Puts)
Call / Put ratio 2,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-03-211212,0011,3010,28-0,44 -4,3% --------5 09:45
19-03-21314,009,978,28-0,44 -5,3% ----9,979,973 7-1
19-03-2112316,008,306,28-0,44 -7,0% ----8,308,25324 26-1
19-03-2138118,003,904,28-0,44 -10,3% ----3,903,9015 16:08
19-03-2135219,003,173,31-0,44 -13,3% ----3,173,17200 24-2
19-03-2150320,001,952,34-0,42 -17,9% ----2,241,9516 16:11
19-03-211.26621,001,071,40-0,36 -25,7% ----1,281,0284 16:45
19-03-211221,500,650,97-0,30 -30,9% ----0,890,6518 17:23
19-03-211.72322,000,380,61-0,22 -36,1% --5,050,530,38242 17:27
19-03-2156122,500,210,33-0,11 -33,3% ----0,320,21722 17:28
19-03-211.96623,000,110,18-0,07 -38,9% --0,270,170,11830 17:14
19-03-211.48923,500,050,09-0,03 -33,3% --0,250,090,05298 17:18
19-03-2111.69624,000,040,05-0,01 -20,0% 0,020,140,040,04548 17:29
19-03-2150724,500,030,030,00 0,0% 0,020,050,030,03115 13:52
19-03-216.53925,000,010,01+0,01 +100,0% --0,560,010,018 10:40
19-03-2132425,500,020,010,00 0,0% --0,550,020,021 25-2
19-03-212.76126,000,020,010,00 0,0% 0,01--0,020,0211 14:01
19-03-211.44127,000,010,010,00 0,0% --0,150,010,0170 19-2
19-03-2157128,000,030,010,00 0,0% ----0,030,0310 25-2
19-03-2118830,000,030,010,00 0,0% ----0,030,031 26-1
19-03-213035,000,010,010,00 0,0% ----0,010,0130 22-10
19-03-21 40,00--0,010,00 0,0% --------0 --
16-04-21118,003,904,33-0,43 -9,9% ----3,903,905 16:28
16-04-21619,003,083,35-0,42 -12,5% ----3,083,0810 14:09
16-04-2154720,002,002,40-0,40 -16,7% ----2,222,00204 16:29
16-04-2114321,001,351,52-0,33 -21,7% ----1,351,3540 11:05
16-04-21 21,50--1,13-0,27 -23,9% --------0 --
16-04-2136422,000,590,80-0,21 -26,3% --1,050,720,5926 17:17
16-04-2118422,500,400,54-0,14 -25,9% ----0,510,4056 16:51
16-04-2155723,000,260,35-0,09 -25,7% ----0,350,26183 17:16
16-04-2133323,500,170,23-0,06 -26,1% --0,400,210,1755 17:10
16-04-211.01224,000,120,14-0,03 -21,4% --0,150,120,12500 15:46
16-04-2157024,500,070,08-0,02 -25,0% ----0,070,07300 17:11
16-04-2192125,000,050,05-0,01 -20,0% --0,120,060,059 15:06
16-04-2128025,500,050,020,00 0,0% ----0,050,053 23-2
16-04-2115526,000,020,010,00 0,0% ----0,020,0217 10:42
16-04-2115727,000,030,010,00 0,0% ----0,030,031 23-2
16-04-2140928,000,060,010,00 0,0% ----0,060,066 8-2
21-05-21 19,002,993,37-0,42 -12,5% ----3,072,9910 16:07
21-05-21 20,002,092,44-0,37 -15,2% ----2,162,0915 16:15
21-05-212621,001,521,60-0,30 -18,8% 1,25--1,521,522 09:47
21-05-21621,501,151,24-0,27 -21,8% ----1,161,156 23-2
21-05-211722,000,860,93-0,20 -21,5% ----0,860,8611 11:14
21-05-214422,500,550,68-0,14 -20,6% ----0,550,5543 17:09
21-05-213323,000,400,49-0,10 -20,4% ----0,430,40154 15:33
21-05-211724,000,260,26-0,05 -19,2% ----0,260,2411 25-2
21-05-21225,000,130,12-0,01 -8,3% ----0,130,131 24-2
21-05-21 26,00--0,060,00 0,0% --------0 --
18-06-21515,008,057,33-0,47 -6,4% ----8,058,055 10-11
18-06-217716,006,306,33-0,44 -7,0% ----6,306,302 22-2
18-06-216018,004,154,36-0,43 -9,9% ----4,154,151 25-2
18-06-211.43620,002,272,48-0,35 -14,1% ----2,272,271 12:10
18-06-21 21,00--1,68-0,28 -16,7% --------0 --
18-06-2150722,000,921,04-0,19 -18,3% --5,050,920,925 12:27
18-06-211.26323,000,500,59-0,10 -16,9% --0,870,580,4840 17:23
18-06-213.79624,000,280,34-0,06 -17,6% --0,720,340,28162 16:16
18-06-212.22825,000,160,19-0,03 -15,8% 0,100,430,190,1655 16:55
18-06-211.39126,000,090,10-0,01 -10,0% ----0,100,0996 12:51
18-06-2194127,000,060,05+0,01 +20,0% --0,380,060,0631 17:29
18-06-214.11828,000,030,03+0,01 +33,3% --2,000,030,0333 10:46
18-06-2147730,000,030,010,00 0,0% --------1 22-2
18-06-2151035,000,020,010,00 0,0% ----0,020,0210 26-11
18-06-2133040,000,020,010,00 0,0% ----0,020,02130 10-2
17-09-2130316,006,056,31-0,42 -6,7% ----6,056,051 12:46
17-09-219018,004,164,38-0,41 -9,4% ----4,164,161 12:19
17-09-2110920,002,502,63-0,33 -12,5% --5,502,502,5010 24-2
17-09-21621,001,871,90-0,26 -13,7% ----1,871,756 23-2
17-09-2120622,001,141,30-0,17 -13,1% ----1,141,143 16:33
17-09-2195223,000,900,87-0,12 -13,8% ----0,900,901 25-2
17-09-211.59824,000,480,56-0,07 -12,5% --0,710,520,4831 17:14
17-09-211.04025,000,310,36-0,04 -11,1% --0,900,310,3016 17:27
17-09-2137926,000,200,22-0,02 -9,1% ----0,200,201 14:16
17-09-2137627,000,130,14-0,02 -14,3% --1,550,130,139 14:28
17-09-2121628,000,100,080,00 0,0% ----0,100,1029 24-2
17-09-2121730,000,110,03+0,01 +33,3% ----0,110,111 25-1
17-09-21135,000,040,010,00 0,0% --------1 1-2
17-12-21 8,0015,1014,28-0,40 -2,8% --------0 11-4
17-12-217110,0011,9512,28-0,39 -3,2% --------1 24-2
17-12-216312,0010,1010,28-0,39 -3,8% ----10,1010,102 24-2
17-12-212214,0010,508,31-0,42 -5,1% ----10,5010,501 3-11
17-12-2116215,007,207,33-0,42 -5,7% ----7,207,201 23-2
17-12-216616,007,656,33-0,42 -6,6% ----7,657,607 15-2
17-12-21917,006,955,38-0,41 -7,6% ----6,956,951 1-2
17-12-2135718,004,564,43-0,38 -8,6% ----4,564,3017 25-2
17-12-212.87720,002,452,77-0,29 -10,5% --3,002,572,4520 17:19
17-12-213021,001,952,09-0,23 -11,0% ----1,991,9521 25-2
17-12-214.26822,001,371,53-0,16 -10,5% ----1,451,37704 17:18
17-12-211.51923,000,971,09-0,11 -10,1% --1,121,050,97175 17:26
17-12-219.65324,000,700,77-0,08 -10,4% 0,652,200,720,7082 14:52
17-12-214.04225,000,500,52-0,04 -7,7% 0,401,200,500,507 11:52
17-12-211.39626,000,350,35-0,02 -5,7% --0,450,350,353 09:33
17-12-2186828,000,150,16+0,01 +6,3% ----0,150,1515 12:27
17-12-2181230,000,080,08-0,01 -12,5% ----0,080,0815 23-2
17-12-21 35,00--0,010,00 0,0% --------0 --
17-06-22315,007,057,28-0,43 -5,9% ----7,057,051 15:22
17-06-22418,004,424,54-0,35 -7,7% ----4,424,421 24-2
17-06-2255620,002,793,01-0,28 -9,3% 2,55--2,912,7912 16:16
17-06-2216722,001,721,85-0,18 -9,7% --2,051,771,726 15:46
17-06-221.54324,000,971,06-0,09 -8,5% ----0,970,974 17:26
17-06-2262026,000,550,57-0,05 -8,8% ----0,550,551 25-2
17-06-2246128,000,390,290,00 0,0% 0,26--0,390,3914 19-2
17-06-2243630,000,160,14+0,03 +21,4% ----0,160,16110 24-2
16-12-22710,0012,7512,32-0,48 -3,9% ----12,7512,751 18-2
16-12-223615,007,207,36-0,42 -5,7% ----7,207,202 09:29
16-12-2229716,006,306,38-0,37 -5,8% ----6,306,308 25-2
16-12-2216518,004,354,62-0,32 -6,9% ----4,354,351 15:50
16-12-221.78520,002,953,17-0,26 -8,2% ----3,002,95103 16:36
16-12-222.45222,001,932,07-0,17 -8,2% ----2,031,89123 16:54
16-12-221.31524,001,201,30-0,07 -5,4% 1,00--1,281,2019 17:23
16-12-221.22925,000,951,03-0,09 -8,7% --1,401,000,9534 17:20
16-12-2275126,000,700,79-0,07 -8,9% ----0,800,7036 16:50
16-12-2225028,000,440,47-0,04 -8,5% ----0,450,4450 16:39
16-12-222.58230,000,270,27-0,01 -3,7% ----0,270,271 09:02
15-12-23510,0013,1512,28-0,44 -3,6% ----13,1513,151 13-11
15-12-237115,007,157,38-0,42 -5,7% ----7,157,151 23-2
15-12-238018,004,504,82-0,31 -6,4% 4,50--4,504,507 17:20
15-12-231.44720,003,253,50-0,27 -7,7% ----3,353,2511 16:54
15-12-231.47722,002,402,46-0,20 -8,1% ----2,402,402 10:48
15-12-2380124,001,601,73-0,16 -9,2% ----1,601,601 16:17
15-12-231.33525,001,351,44-0,10 -6,9% 1,322,501,351,322 17:15
15-12-2321626,001,221,19-0,11 -9,2% 1,00--1,221,222 09:24
15-12-231.19728,000,780,81-0,03 -3,7% 0,701,650,840,76234 17:28
15-12-2340230,000,520,54-0,04 -7,4% ----0,520,523 15:54
15-12-2314140,000,130,09+0,01 +11,1% ----0,150,1340 15-2
20-12-241410,0012,1512,28-0,44 -3,6% ----12,1512,151 10:36
20-12-2441015,007,207,41-0,40 -5,4% ----7,207,201 13:57
20-12-2432418,004,915,00-0,31 -6,2% ----4,914,90110 25-2
20-12-243.10520,003,503,73-0,19 -5,1% --5,903,643,5021 17:23
20-12-2490722,002,602,77-0,17 -6,1% ----2,602,6010 15:52
20-12-242.73924,001,902,04-0,15 -7,4% 1,883,451,951,9013 17:04
20-12-242.90925,001,651,75-0,12 -6,9% 1,451,931,721,6515 15:52
20-12-2432026,001,501,50-0,12 -8,0% 1,221,551,501,504 10:23
20-12-241.01928,001,051,08-0,08 -7,4% ----1,081,0512 10:49
20-12-241.13930,000,750,79-0,06 -7,6% 0,49--0,800,7580 12:16
20-12-241.81040,000,190,21-0,04 -19,0% ----0,190,1910 23-2
19-12-252010,0012,1012,31-0,47 -3,8% ----12,1012,101 24-2
19-12-2510215,007,267,44-0,40 -5,4% ----7,267,262 25-2
19-12-251.28620,003,703,92-0,21 -5,4% 3,51--3,703,704 17:23
19-12-2538022,002,933,00-0,19 -6,3% ----2,932,935 09:52
19-12-251.12524,002,202,29-0,08 -3,5% --2,402,222,2080 16:42
19-12-2527530,001,001,110,00 0,0% ----1,011,002 10:49
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by