Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 35,3234,89+0,43 +1,2% 35,4034,811.921.65017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-11-2025)
Totaal volume 2.325 (1.064 Calls, 1.261 Puts)
Totaal open interest bij opening 29.441 (9.695 Calls, 19.746 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 16,00--0,01-- -- --------0 --
21-11-25 18,00--0,01-- -- --------0 --
21-11-25 20,00--0,02-- -- --------0 --
21-11-25 22,00--0,01-- -- --------0 --
21-11-25 24,00--0,01-- -- --------0 --
21-11-25 25,00--0,01-- -- --0,03----0 --
21-11-25 26,00--0,01-- -- --------0 --
21-11-25 27,00--0,02-- -- --------0 --
21-11-251428,000,030,03-- -- ----0,030,034 14-10
21-11-251129,000,030,03-- -- ----0,030,031 16-10
21-11-25529,500,050,04-- -- ----0,050,051 9-10
21-11-2589430,000,010,04-0,03 -75,0% --0,040,010,011 21-11
21-11-255.12731,000,020,07-0,05 -71,4% ----0,020,0220 7-11
21-11-25 31,50------ -- ---------- --
21-11-2526632,000,010,010,00 0,0% --0,010,010,011 14-11
21-11-25 32,50--0,01-- -- --------0 --
21-11-257.00733,000,010,010,00 0,0% --0,040,010,013 21-11
21-11-25 33,50--0,01-- -- --------0 --
21-11-2595334,000,010,010,00 0,0% --0,040,010,012 21-11
21-11-2523034,500,080,04-- -- --0,040,100,0847 20-11
21-11-251.39835,000,010,22-0,21 -95,5% --0,030,300,01413 21-11
21-11-2516735,500,160,62-0,46 -74,2% 0,120,270,620,16198 21-11
21-11-251.13336,000,671,11-0,44 -39,6% 0,620,761,010,6537 21-11
21-11-25336,500,681,61-- -- 1,121,260,680,683 17-11
21-11-2512737,002,162,11-- -- 1,621,762,162,161 20-11
21-11-25 37,501,352,61-- -- 2,122,261,351,3525 14-11
21-11-25138,002,613,11-0,50 -16,1% 2,622,762,612,611 21-11
21-11-25 38,50--3,61-- -- 3,123,26----0 --
21-11-25 39,002,884,11-- -- 3,603,782,882,8810 16-10
21-11-25 40,003,915,11-- -- 4,604,783,913,911 28-10
21-11-25 41,004,216,11-- -- 5,555,804,214,2110 24-10
21-11-25 42,00--7,11-- -- 6,556,85----0 --
21-11-25 44,00--9,11-0,43 -4,7% 8,558,85----0 --
21-11-25 46,00--11,11-- -- 10,5510,85----0 --
21-11-25 48,00--13,11-- -- 12,5512,85----0 --
21-11-25 50,0013,3715,11-- -- 14,5514,8513,3713,2276 27-10
19-12-254510,000,030,02+0,01 +50,0% ----0,030,035 23-9
19-12-25 12,00--0,02-- -- --------0 --
19-12-25 14,00--0,03-- -- --------0 --
19-12-2524515,000,080,01-- -- ----0,080,083 2-1
19-12-25 16,00--0,01-- -- --------0 --
19-12-25 18,00--0,01-- -- --------0 --
19-12-2541920,000,010,01-- -- ----0,010,011 11-8
19-12-2540922,000,020,02-- -- ----0,020,021 16-10
19-12-2582824,000,020,02-- -- ----0,020,0210 16-10
19-12-25 25,00--0,03-- -- --------0 --
19-12-2546426,000,030,030,00 0,0% ----0,030,036 19-11
19-12-25 27,000,030,03-- -- ----0,030,034 22-10
19-12-25 28,000,010,01-- -- ----0,010,013 13-11
19-12-25 29,000,070,01-- -- ----0,070,077 27-10
19-12-25 29,50--0,02-- -- --------0 --
19-12-25 30,000,030,03-- -- ----0,030,031 19-11
19-12-25 31,000,050,04-- -- ----0,050,0535 20-11
19-12-25 32,000,060,07-0,01 -14,3% ----0,060,064 21-11
19-12-25 33,000,170,13-- -- ----0,170,171 19-11
19-12-25 34,000,230,30-0,07 -23,3% ----0,320,2312 21-11
19-12-25 35,000,460,66-0,20 -30,3% ----0,670,46119 21-11
19-12-25 36,000,971,29-0,32 -24,8% ----1,190,9717 21-11
19-12-25 37,001,792,14-0,35 -16,4% ----2,001,796 21-11
19-12-25 38,002,793,11-0,32 -10,3% ----3,002,799 21-11
19-12-25 39,002,764,11-- -- ----2,762,744 14-11
19-12-25 40,004,555,11-- -- ----4,554,442 18-11
19-12-25 41,00--6,11-- -- --------0 --
19-12-25 42,006,407,11-- -- ----6,406,402 12-5
19-12-25 44,00--9,11-- -- --------0 --
19-12-25 45,0010,1010,11-- -- ----10,1010,102 19-6
19-12-25 46,00--11,11-- -- --------0 --
19-12-25 48,00--13,11-- -- --------0 --
19-12-25 50,0014,0015,11-- -- ----14,0014,001 24-6
19-12-25 52,00--17,11-- -- --------0 --
19-12-25 55,00--20,11-- -- --------0 --
16-01-26 18,00------ -- --------0 --
16-01-26 20,00--0,02-- -- --------0 --
16-01-26 22,00--0,01-- -- --------0 --
16-01-26 24,00--0,02-- -- --------0 --
16-01-26 25,00--0,02-- -- --------0 --
16-01-26 26,00--0,03-- -- --------0 --
16-01-26 27,00--0,01-- -- --------0 --
16-01-26 28,00--0,02-- -- --------0 --
16-01-26 29,00--0,04-- -- --------0 --
16-01-26 29,500,040,05-- -- ----0,040,0436 18-11
16-01-26 30,000,050,06-0,01 -16,7% ----0,050,051 21-11
16-01-26 31,000,050,08-- -- ----0,050,0510 13-11
16-01-26 32,000,080,13-- -- ----0,080,077 14-11
16-01-26 33,000,200,24-0,04 -16,7% ----0,230,2026 21-11
16-01-26 34,000,350,46-0,11 -23,9% ----0,410,3516 21-11
16-01-26 35,000,790,84-- -- ----0,790,795 20-11
16-01-26 36,001,361,43-0,07 -4,9% ----1,361,365 21-11
16-01-26 37,002,342,21-- -- ----2,342,345 19-11
16-01-26 38,00--3,12-- -- --------0 --
16-01-26 39,00--4,11-- -- --------0 --
16-01-26 40,003,055,11-- -- ----3,053,052 22-10
16-01-26 41,00--6,11-- -- --------0 --
16-01-26 42,00--7,11-- -- --------0 --
16-01-26 44,00--9,11-- -- --------0 --
16-01-26 46,00--11,11-- -- --------0 --
16-01-26 48,00--13,11-- -- --------0 --
16-01-26 50,00--15,11-- -- --------0 --
16-01-26 52,00--17,11-- -- --------0 --
20-03-26 10,00--0,01-- -- --------0 --
20-03-26 12,00--0,02-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,02-- -- --------0 --
20-03-26 18,00--0,01-- -- --------0 18-6
20-03-26 20,000,050,01-- -- ----0,050,051 5-8
20-03-26 22,000,020,02-- -- ----0,020,021 5-11
20-03-26 24,000,060,04-- -- ----0,060,062 10-10
20-03-26 26,000,150,07-- -- ----0,150,151 19-9
20-03-26 27,000,060,09-- -- ----0,060,066 14-11
20-03-26 28,000,080,12-- -- ----0,080,082 17-11
20-03-26 29,000,130,16-- -- ----0,130,132 6-11
20-03-26 30,000,200,22-- -- ----0,200,205 22-10
20-03-26 32,000,490,46-- -- ----0,490,494 20-11
20-03-26 34,001,000,98+0,02 +2,0% ----1,001,002 21-11
20-03-26 36,001,751,92-0,17 -8,9% ----1,861,752 21-11
20-03-26 38,003,553,34-- -- ----3,553,2630 19-11
20-03-26 40,005,205,11-- -- ----5,255,202 20-11
20-03-26 42,007,057,11-- -- ----7,307,052 19-11
20-03-26 44,007,589,11-- -- ----7,587,585 2-6
20-03-26 45,00--10,11-- -- --------0 --
20-03-26 46,00--11,11-- -- --------0 --
20-03-26 50,00--15,11-- -- --------0 --
20-03-26 55,00--20,11-- -- --------0 --
20-03-26 60,00--25,11-- -- --------0 --
19-06-26 14,000,030,01+0,02 +200,0% ----0,030,031 31-10
19-06-26 16,00--0,01-- -- --------0 --
19-06-26 18,00--0,02-- -- --------0 --
19-06-26 20,00--0,05-- -- --------0 --
19-06-26 22,000,080,07-- -- ----0,080,081 20-11
19-06-26 24,000,140,11-- -- ----0,140,141 6-10
19-06-26 26,000,140,18-- -- ----0,140,142 12-11
19-06-26 27,000,340,23-- -- ----0,340,342 10-9
19-06-26 28,000,260,30-- -- ----0,260,261 18-11
19-06-26 29,000,380,40-- -- ----0,390,383 19-11
19-06-26 30,000,600,53-- -- ----0,600,504 19-11
19-06-26 32,000,860,95-0,09 -9,5% ----0,970,868 21-11
19-06-26 34,001,601,63-0,03 -1,8% ----1,601,593 21-11
19-06-26 35,001,942,10-0,16 -7,6% ----1,941,945 21-11
19-06-26 36,002,502,66-0,16 -6,0% ----2,502,503 21-11
19-06-26 38,002,994,04-- -- ----2,992,991 13-11
19-06-26 40,004,815,66-- -- ----4,814,8110 6-11
19-06-26 42,007,557,44-- -- ----7,557,551 1-10
19-06-26 44,007,509,35-- -- ----7,507,505 23-10
19-06-26 45,0010,5610,33-- -- ----10,5610,561 11-9
19-06-26 46,00--11,30-- -- --------0 --
19-06-26 50,0013,7515,25-- -- ----13,7513,752 5-11
19-06-26 55,00--20,20-- -- --------0 --
19-06-26 60,0025,2025,16-- -- ----25,2025,201 20-11
18-09-26 14,00--0,01-- -- --------0 --
18-09-26 16,00--0,02-- -- --------0 --
18-09-26 18,00--0,06-- -- --------0 --
18-09-26 20,00--0,09-- -- --------0 --
18-09-26 22,00--0,13-- -- --------0 --
18-09-26 24,000,160,20-- -- ----0,160,152 5-11
18-09-26 26,000,250,31-- -- ----0,250,2510 5-11
18-09-26 27,000,560,40-- -- ----0,560,561 23-9
18-09-26 28,000,370,51-- -- ----0,370,374 14-11
18-09-26 29,00--0,66-- -- --------0 --
18-09-26 30,000,890,84-- -- ----0,890,891 19-11
18-09-26 32,001,281,37-0,09 -6,6% ----1,281,281 21-11
18-09-26 34,002,072,14-- -- ----2,082,072 20-11
18-09-26 36,002,583,20-- -- ----2,582,5820 28-10
18-09-26 38,003,664,54-- -- ----3,663,63250 6-11
18-09-26 40,004,716,08-- -- ----4,714,7125 23-10
18-09-26 42,006,207,81-- -- ----6,206,201 23-10
18-09-26 44,00--9,61-- -- --------0 --
18-09-26 45,00--10,54-- -- --------0 --
18-09-26 46,00--11,49-- -- --------0 --
18-09-26 50,00--15,35-- -- --------0 --
18-09-26 55,00--20,24-- -- --------0 --
18-09-26 60,00--25,18-- -- --------0 --
18-12-26 15,000,020,02-- -- ----0,020,02100 3-11
18-12-26 20,000,100,12-- -- ----0,100,101 12-11
18-12-26 24,000,270,28-- -- ----0,270,271 19-11
18-12-26 25,000,340,35-- -- ----0,340,341 20-11
18-12-26 26,000,400,43-- -- ----0,400,4010 14-10
18-12-26 28,000,730,69-- -- ----0,730,731 19-11
18-12-26 30,001,031,07-0,04 -3,7% ----1,031,02100 21-11
18-12-26 32,001,601,63-- -- ----1,601,5820 20-11
18-12-26 34,002,322,43-0,11 -4,5% ----2,332,32205 21-11
18-12-26 35,002,432,92-- -- ----2,432,431 14-11
18-12-26 36,002,833,48-- -- ----2,832,833 14-11
18-12-26 38,003,864,77-- -- ----3,863,8675 13-11
18-12-26 40,005,456,28-- -- ----5,455,452 30-10
18-12-26 45,0010,6010,64-0,04 -0,4% ----10,6010,601 21-11
18-12-26 50,0014,3515,41-- -- ----14,3514,351 10-11
18-12-26 55,0018,3020,29-- -- ----18,3018,301 21-10
18-12-26 60,00--25,21-- -- --------0 --
18-06-27 20,00--0,21-- -- --------0 --
18-06-27 24,000,550,46-- -- ----0,550,551 18-8
18-06-27 26,000,530,69-- -- ----0,530,535 12-11
18-06-27 28,000,901,03-- -- ----0,900,901 30-10
18-06-27 30,001,461,51-0,05 -3,3% ----1,461,4620 21-11
18-06-27 35,002,813,48-- -- ----2,812,811 14-11
18-06-27 40,005,906,68-- -- ----5,905,901 30-10
18-06-27 45,0010,5510,81-- -- ----10,5510,551 3-7
18-06-27 50,0013,7015,45-- -- ----13,7013,7050 27-10
18-06-27 55,00--20,28-- -- --------0 --
18-06-27 60,00--25,20-- -- --------0 --
17-12-27 15,000,130,12+0,01 +8,3% ----0,130,131 21-11
17-12-27 20,000,310,310,00 0,0% ----0,310,311 21-11
17-12-27 24,000,570,66-- -- ----0,570,571 12-11
17-12-27 25,000,790,80-0,01 -1,3% ----0,790,7910 21-11
17-12-27 26,000,900,95-0,05 -5,3% ----0,900,901 21-11
17-12-27 28,001,211,35-- -- ----1,211,211 17-11
17-12-27 30,001,901,89-- -- ----1,951,903 19-11
17-12-27 32,002,522,58-0,06 -2,3% ----2,522,5225 21-11
17-12-27 34,003,003,44-- -- ----3,003,001 17-11
17-12-27 35,004,513,95-- -- ----4,514,511 17-9
17-12-27 36,003,604,49-- -- ----3,603,6010 21-10
17-12-27 38,005,705,72-- -- ----5,705,702 12-8
17-12-27 40,006,207,08-- -- ----6,206,201 5-11
17-12-27 45,009,7011,06-- -- ----9,709,7010 27-10
17-12-27 50,0016,2815,59-- -- ----16,2816,283 2-10
17-12-27 55,00--20,34-- -- --------0 --
17-12-27 60,0025,8525,23-- -- ----25,9525,852 1-8
15-12-28 15,000,180,11-- -- ----0,180,181 14-10
15-12-28 20,000,430,53-- -- ----0,430,432 6-11
15-12-28 24,001,081,04-- -- ----1,081,081 20-11
15-12-28 26,001,341,43-- -- ----1,341,341 18-11
15-12-28 28,001,741,92-- -- ----1,741,741 18-11
15-12-28 30,002,282,54-- -- ----2,282,282 17-11
15-12-28 32,002,683,29-- -- ----2,682,6815 23-10
15-12-28 34,003,474,18-- -- ----3,473,4715 23-10
15-12-28 35,004,254,68-- -- ----4,254,2510 10-10
15-12-28 36,004,265,22-- -- ----4,264,261 22-10
15-12-28 38,006,856,37-- -- ----6,856,851 4-4
15-12-28 40,006,907,67-- -- ----6,906,901 10-10
15-12-28 45,009,4011,48-- -- ----9,409,403 7-5
15-12-28 50,0019,1515,81-- -- ----19,1519,151 24-9
15-12-28 55,0018,8020,46-- -- ----18,8018,8051 27-10
15-12-28 60,0024,9025,25-- -- ----24,9024,902 12-8
15-12-28 80,0045,8545,11-- -- ----45,8545,853 1-8
21-12-29 15,000,290,24-- -- ----0,290,294 29-7
21-12-29 20,000,690,79-- -- ----0,690,691 21-10
21-12-29 24,001,501,45-- -- ----1,501,501 19-11
21-12-29 25,001,611,67-- -- ----1,611,572 18-11
21-12-29 26,001,661,91-- -- ----1,661,661 17-10
21-12-29 28,002,482,47-- -- ----2,482,422 19-11
21-12-29 30,003,153,14+0,01 +0,3% ----3,153,151 21-11
21-12-29 35,005,205,32-0,12 -2,3% ----5,205,202 21-11
21-12-29 40,007,958,27-- -- ----7,957,951 19-11
21-12-29 45,0011,7511,90-- -- ----11,7511,552 19-11
21-12-29 50,0016,0516,06-- -- ----16,0516,052 8-8
21-12-29 55,00--20,59-- -- --------0 --
21-12-29 60,00--25,34-- -- --------0 --
21-12-29 80,0044,1545,11-- -- ----44,1544,155 10-10
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?