Opties Ahold Delhaize Koninklijke (AH)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 23,6423,72-0,08 -0,3% 23,7323,483.506.33417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-1-2021)
Totaal volume 1.689 (1.021 Calls, 668 Puts)
Totaal open interest bij opening 209.663 (94.791 Calls, 114.872 Puts)
Call / Put ratio 1,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-02-214020,003,733,79-0,08 -2,1% ----3,733,7320 20-1
19-02-219121,002,652,83-0,08 -2,8% ----2,782,6521 20-1
19-02-2120722,002,021,91-0,07 -3,7% ----2,022,021 21-1
19-02-214222,501,341,49-0,07 -4,7% ----1,341,3410 22-1
19-02-2165423,001,031,11-0,06 -5,4% ----1,030,9941 22-1
19-02-2164423,500,700,79-0,04 -5,1% --1,950,730,6691 22-1
19-02-212.42024,000,460,53-0,05 -9,4% --0,750,520,4292 22-1
19-02-212.63724,500,270,34-0,04 -11,8% ----0,310,2769 22-1
19-02-211.93625,000,170,21-0,02 -9,5% 0,100,400,180,1733 22-1
19-02-2110425,500,100,12-0,01 -8,3% --0,180,100,105 22-1
19-02-2182626,000,060,070,00 0,0% --0,100,060,0659 22-1
19-02-2122227,000,020,030,00 0,0% ----0,020,021 21-1
19-02-217328,000,030,01+0,01 +100,0% ----0,030,0373 14-1
19-03-21412,0011,3011,72-0,08 -0,7% ----11,3011,304 25-11
19-03-21314,009,979,74-0,10 -1,0% ----9,979,973 7-1
19-03-2123816,007,507,77-0,12 -1,5% ----7,507,503 20-1
19-03-2122318,006,305,77-0,07 -1,2% --7,75----100 20-1
19-03-2150719,004,684,80-0,07 -1,5% ----4,684,6810 22-1
19-03-2147720,003,723,84-0,08 -2,1% ----3,723,638 22-1
19-03-2154721,002,852,92-0,08 -2,7% ----2,852,8510 21-1
19-03-2161822,001,912,05-0,07 -3,4% --5,051,911,912 22-1
19-03-213422,501,601,66-0,06 -3,6% ----1,601,5626 22-1
19-03-211.00923,001,221,30-0,05 -3,8% ----1,221,1611 22-1
19-03-2125423,500,931,00-0,05 -5,0% ----0,950,8735 22-1
19-03-217.64424,000,670,74-0,04 -5,4% ----0,720,6542 22-1
19-03-2117924,500,470,53-0,03 -5,7% --0,600,500,458 22-1
19-03-213.09525,000,330,37-0,02 -5,4% 0,300,870,370,3278 22-1
19-03-2118725,500,240,25-0,01 -4,0% ----0,240,2421 21-1
19-03-211.90226,000,200,17-0,01 -5,9% 0,100,200,200,202 21-1
19-03-2178527,000,100,08-0,01 -12,5% --0,220,100,106 19-1
19-03-2172228,000,040,040,00 0,0% ----0,040,0421 21-1
19-03-2118830,000,030,01+0,01 +100,0% ----0,030,0310 30-12
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 --
16-04-21520,003,683,88-0,08 -2,1% ----3,703,682 22-1
16-04-21221,002,822,98-0,07 -2,3% ----2,822,822 20-1
16-04-215122,002,102,14-0,07 -3,3% ----2,102,101 22-1
16-04-214423,001,351,42-0,06 -4,2% ----1,351,3515 22-1
16-04-21423,501,041,11-0,04 -3,6% ----1,041,0415 22-1
16-04-213924,000,840,86-0,04 -4,7% --1,020,840,841 22-1
16-04-2111124,500,640,65-0,04 -6,2% ----0,720,63107 21-1
16-04-213725,000,450,48-0,03 -6,3% ----0,450,452 22-1
16-04-218725,500,320,35-0,02 -5,7% ----0,330,3280 20-1
16-04-21 26,00--0,24-0,01 -4,2% --0,31----0 --
16-04-213627,000,130,120,00 0,0% ----0,150,137 21-1
16-04-2112328,000,070,06-0,01 -16,7% ----0,070,0730 21-1
18-06-21515,008,058,75-0,07 -0,8% ----8,058,055 10-11
18-06-2116216,007,657,77-0,07 -0,9% ----7,657,651 22-1
18-06-215918,005,955,82-0,09 -1,5% 5,256,655,955,951 19-1
18-06-211.10020,003,943,93-0,07 -1,8% ----4,053,9111 21-1
18-06-2127622,002,392,24-0,05 -2,2% --5,052,392,394 21-1
18-06-2163723,001,501,56-0,05 -3,2% ----1,501,5010 22-1
18-06-212.73424,000,961,01-0,03 -3,0% --1,550,960,9221 22-1
18-06-211.88425,000,590,63-0,02 -3,2% --1,100,600,598 22-1
18-06-2181126,000,350,37-0,01 -2,7% 0,30--0,410,3527 21-1
18-06-2194227,000,220,210,00 0,0% 0,19--0,220,221 21-1
18-06-212.97328,000,100,13-0,02 -15,4% --2,000,130,10200 20-1
18-06-2140230,000,070,05-0,01 -20,0% ----0,070,071 18-1
18-06-2151035,000,020,010,00 0,0% ----0,020,0210 26-11
18-06-21 40,00--0,010,00 0,0% --------0 --
17-09-2132116,007,907,77-0,07 -0,9% ----7,907,9020 21-1
17-09-219018,006,005,82-0,07 -1,2% ----6,006,0021 21-1
17-09-217320,004,004,00-0,07 -1,8% ----4,004,0025 21-1
17-09-2111822,002,232,40-0,06 -2,5% ----2,232,231 22-1
17-09-2147823,001,651,75-0,05 -2,9% ----1,681,626 22-1
17-09-2153724,001,151,23-0,03 -2,4% 1,10--1,211,15105 22-1
17-09-2143025,000,780,84-0,03 -3,6% ----0,800,7819 20-1
17-09-2121126,000,520,57-0,03 -5,3% ----0,520,5225 22-1
17-09-218427,000,350,36-0,01 -2,8% ----0,350,351 20-1
17-09-2118328,000,220,23-0,01 -4,3% ----0,220,22150 20-1
17-09-2121730,000,100,100,00 0,0% 0,08--0,100,1020 11-1
17-09-21135,000,040,01+0,01 +100,0% ----0,040,041 4-11
17-12-21 8,0015,1015,72-0,08 -0,5% --------0 11-4
17-12-213310,0014,4013,72-0,08 -0,6% ----14,4014,401 14-1
17-12-213612,0012,3011,73-0,09 -0,8% ----12,3012,3025 2-11
17-12-212214,0010,509,77-0,09 -0,9% ----10,5010,501 3-11
17-12-2113515,008,508,80-0,10 -1,1% ----8,508,505 24-12
17-12-217816,008,407,82-0,09 -1,2% ----8,408,403 14-1
17-12-211017,007,206,82-0,07 -1,0% ----7,207,201 13-1
17-12-2130918,005,905,90-0,10 -1,7% --7,005,905,901 21-1
17-12-212.48720,004,084,09-0,08 -2,0% ----4,084,06104 21-1
17-12-212.29422,002,452,55-0,05 -2,0% ----2,452,4428 22-1
17-12-2170223,001,851,93-0,05 -2,6% 1,00--1,851,8130 22-1
17-12-218.29024,001,351,45-0,06 -4,1% 1,341,901,391,356 22-1
17-12-213.37125,000,961,05-0,04 -3,8% --1,421,000,963 22-1
17-12-211.26926,000,710,75-0,03 -4,0% 0,691,150,710,711 22-1
17-12-2151028,000,370,360,00 0,0% --0,540,380,376 21-1
17-12-2177230,000,180,170,00 0,0% ----0,180,184 20-1
17-12-21 35,00--0,02+0,03 +150,0% --------0 --
17-06-22115,009,758,80-0,07 -0,8% ----9,759,751 9-10
17-06-22318,005,655,95-0,10 -1,7% ----5,655,653 25-11
17-06-2218620,004,224,20-0,06 -1,4% ----4,224,221 21-1
17-06-2216222,002,672,78-0,06 -2,2% ----2,742,676 22-1
17-06-2261324,001,651,72-0,04 -2,3% ----1,721,6311 22-1
17-06-2219426,000,971,02-0,02 -2,0% ----1,020,976 22-1
17-06-2240228,000,590,580,00 0,0% ----0,590,5910 20-1
17-06-2222830,000,380,310,00 0,0% ----0,380,381 13-1
16-12-22410,0013,8013,73-0,08 -0,6% ----13,8013,802 21-1
16-12-222515,009,008,80-0,07 -0,8% ----9,009,001 7-1
16-12-2228716,007,657,85-0,07 -0,9% ----7,657,651 20-1
16-12-2210818,006,405,97-0,07 -1,2% ----6,406,401 18-1
16-12-221.67420,004,194,30-0,06 -1,4% ----4,304,1971 20-1
16-12-221.75022,002,882,93-0,05 -1,7% 2,80--2,882,881 22-1
16-12-2268924,001,841,91-0,03 -1,6% ----1,841,841 22-1
16-12-221.06025,001,441,55-0,04 -2,6% ----1,441,4410 22-1
16-12-2249826,001,201,23-0,02 -1,6% 1,15--1,201,201 22-1
16-12-2222328,000,740,75-0,02 -2,7% ----0,740,743 20-1
16-12-221.75630,000,470,440,00 0,0% ----0,470,4715 21-1
15-12-23510,0013,1513,72-0,08 -0,6% ----13,1513,151 13-11
15-12-236815,009,358,80-0,07 -0,8% ----9,359,352 18-1
15-12-236618,005,956,10-0,08 -1,3% ----5,955,955 22-1
15-12-231.44320,004,544,53-0,06 -1,3% ----4,544,541 21-1
15-12-231.24022,003,173,27-0,04 -1,2% 3,00--3,173,1790 21-1
15-12-2350924,002,302,30-0,03 -1,3% ----2,302,303 21-1
15-12-231.04425,001,901,95-0,04 -2,1% --2,401,901,9031 20-1
15-12-2320426,001,561,61-0,02 -1,2% ----1,581,5622 20-1
15-12-2371728,001,061,110,00 0,0% 1,01--1,101,0617 20-1
15-12-2332830,000,750,76-0,01 -1,3% ----0,750,755 19-1
15-12-239540,000,140,100,00 0,0% ----0,140,143 21-1
20-12-24910,0013,7013,72-0,08 -0,6% ----13,7013,7010 5-1
20-12-2440215,008,708,80-0,07 -0,8% ----8,708,703 20-1
20-12-2419018,005,956,20-0,08 -1,3% ----5,955,951 22-1
20-12-242.69920,004,754,70-0,05 -1,1% --5,754,754,7034 21-1
20-12-2469622,003,653,54-0,05 -1,4% ----3,653,653 21-1
20-12-242.51324,002,562,63-0,01 -0,4% 2,223,452,562,565 22-1
20-12-242.62425,002,252,27-0,05 -2,2% 2,162,492,252,255 22-1
20-12-2432326,002,001,93-0,02 -1,0% ----2,002,005 19-1
20-12-241.01128,001,401,43-0,03 -2,1% --2,251,401,4010 22-1
20-12-241.17230,001,071,03-0,01 -1,0% ----1,071,057 20-1
20-12-241.77940,000,220,22-0,01 -4,5% ----0,220,226 22-1
19-12-251410,0013,8013,72-0,08 -0,6% ----13,8013,801 21-1
19-12-254015,008,758,90-0,07 -0,8% ----9,008,752 20-1
19-12-2532420,004,854,85-0,04 -0,8% 4,60--4,974,8530 22-1
19-12-259422,003,703,76-0,04 -1,1% ----3,703,704 21-1
19-12-2547924,002,852,89-0,05 -1,7% 2,553,742,852,8020 22-1
19-12-2520330,001,211,24-0,01 -0,8% ----1,211,212 22-1
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by