Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 35,2634,94+0,32 +0,9% 35,3234,901.730.26217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 2.016 (1.389 Calls, 627 Puts)
Totaal open interest bij opening 21.586 (13.896 Calls, 7.690 Puts)
Call / Put ratio 2,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261414,000,010,02-0,01 -50,0% --0,030,010,015 20-4
19-06-26 16,00--0,01-- -- --------0 --
19-06-26 18,00--0,01-- -- --------0 --
19-06-26 20,00--0,01-- -- --0,04----0 --
19-06-26122,000,080,01+0,07 +700,0% ----0,080,081 20-11
19-06-26424,000,140,01+0,13 +1300,0% ----0,140,141 6-10
19-06-26 25,00--0,01-- -- --------0 --
19-06-267126,000,030,01-- -- ----0,030,034 8-4
19-06-26327,000,050,01-- -- ----0,050,054 2-3
19-06-2622528,000,080,01-- -- ----0,080,0831 17-2
19-06-2614429,000,030,01-- -- ----0,030,031 6-5
19-06-26 29,50--0,01-- -- --------0 --
19-06-2656330,000,050,01-- -- ----0,050,051 12-5
19-06-26 31,00--0,01-- -- --------0 --
19-06-26 32,000,050,050,00 0,0% ----0,060,0515 17:08
19-06-26 33,000,160,14-- -- 0,050,120,160,1213 2-6
19-06-26 34,000,230,32-0,09 -28,1% --0,350,270,2314 16:00
19-06-26 35,000,570,68-0,11 -16,2% --1,250,640,5634 15:01
19-06-263.03236,001,071,27-0,24 -18,9% 0,931,051,181,076 15:58
19-06-26 37,002,022,12-0,10 -4,7% 1,711,842,102,026 12:03
19-06-26 38,002,743,06-0,32 -10,5% 2,592,812,992,744 17:21
19-06-26 39,004,004,06-0,06 -1,5% 3,583,794,054,0015 09:53
19-06-26 40,005,105,06+0,04 +0,8% ----5,105,106 09:44
19-06-26 41,005,806,06-0,26 -4,3% 5,555,805,805,801 16:05
19-06-26 42,006,907,06-0,16 -2,3% 6,556,807,006,902 15:32
19-06-261743,002,148,06-0,32 -4,0% 7,557,802,142,142 23-4
19-06-26 44,003,359,06-- -- ----3,353,351 27-4
19-06-26 45,008,4510,06-- -- 9,559,858,458,451 13-5
19-06-26 46,004,6611,06-- -- 10,5510,804,664,665 13-4
19-06-26 47,005,6512,06-- -- 11,5511,805,655,655 20-4
19-06-26 48,007,1013,06-- -- 12,5512,857,106,874 8-4
19-06-26 50,009,0215,06-- -- 14,5514,859,029,022 9-4
19-06-26 52,00--17,06-- -- 16,5516,85----0 --
19-06-26 54,00--19,06-- -- 18,5518,85----0 --
19-06-26 55,00--20,06-- -- 19,5519,85----0 --
19-06-26 56,0014,5521,06-- -- 20,5520,8514,5514,559 23-4
19-06-26 60,0018,7025,06-- -- ----18,7018,704 20-4
19-06-26 70,0029,0135,06-- -- 34,5534,8529,0129,011 9-4
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,00--0,01-- -- --------0 --
17-07-26 22,00--0,01-- -- --------0 --
17-07-26 24,00--0,02-- -- --------0 --
17-07-26 25,00--0,02-- -- --------0 --
17-07-26 26,00--0,03-- -- --0,06----0 --
17-07-26 27,00--0,04-- -- --0,07----0 --
17-07-26 28,00--0,05-- -- --0,08----0 --
17-07-26 29,000,030,07-- -- 0,010,090,030,034 19-5
17-07-26 29,50--0,08-- -- --------0 --
17-07-26 30,000,070,09-- -- ----0,070,071 2-6
17-07-26 31,000,130,14-- -- 0,070,140,130,136 2-6
17-07-26 32,000,200,22-- -- 0,130,210,200,204 2-6
17-07-26 33,000,350,37-0,02 -5,4% 0,240,340,350,351 13:48
17-07-265134,000,570,62-0,12 -19,4% 0,430,540,570,553 12:39
17-07-2643635,000,931,00-0,18 -18,0% 0,760,870,950,9359 14:35
17-07-26 36,001,391,56-0,17 -10,9% ----1,521,39105 15:35
17-07-26 37,002,152,29-- -- 1,902,042,152,159 2-6
17-07-26 38,003,183,14-- -- 2,722,863,182,996 2-6
17-07-26 39,003,974,07-0,10 -2,5% ----3,973,973 10:18
17-07-26 40,004,355,07-- -- ----4,354,351 1-6
17-07-26 41,004,426,06-- -- ----4,424,422 29-5
17-07-26 42,006,257,06-- -- 6,556,806,256,251 1-6
17-07-26 43,003,248,06-- -- 7,557,853,243,241 30-4
17-07-26 44,003,329,06-- -- 8,558,853,323,322 27-4
17-07-26 45,00--10,06-- -- 9,559,85----0 --
17-07-26 46,00--11,06-- -- 10,5510,85----0 --
17-07-26 47,00--12,06-- -- 11,5511,85----0 --
17-07-26 48,00--13,06-- -- --------0 --
17-07-26 50,00--15,06-- -- 14,5514,85----0 --
17-07-26 52,00--17,08-- -- 16,5516,85----0 --
17-07-26 54,00--19,10-- -- 18,5518,85----0 --
17-07-26 56,00--21,12-- -- 20,5520,85----0 --
21-08-26 18,00--0,01-- -- --------0 --
21-08-26 20,00--0,02-- -- --------0 --
21-08-26 22,00--0,01-- -- --------0 --
21-08-26 24,00--0,03-- -- --------0 --
21-08-26 25,00--0,05-- -- 0,010,12----0 --
21-08-26 26,00--0,07-- -- --------0 --
21-08-26127,000,090,110,00 0,0% 0,060,160,090,091 1-6
21-08-26 28,000,100,15-- -- 0,100,180,100,102 18-5
21-08-26 29,00--0,20-- -- 0,140,23----0 --
21-08-26 29,50--0,26-- -- --------0 --
21-08-26 30,000,300,29-- -- 0,220,300,300,309 2-6
21-08-26 31,000,390,42-- -- 0,320,430,390,395 2-6
21-08-26 32,000,580,60-- -- 0,480,590,580,581 2-6
21-08-26 33,000,850,87-- -- 0,700,820,850,7556 2-6
21-08-26 34,001,171,22-0,05 -4,1% 1,011,131,171,123 12:28
21-08-26 35,001,551,68-0,13 -7,7% 1,431,551,551,553 16:46
21-08-26 36,002,072,27-0,20 -8,8% ----2,142,077 15:58
21-08-26 37,002,852,95-0,10 -3,4% 2,602,742,852,854 12:07
21-08-26 38,003,463,75-0,29 -7,7% 3,353,493,463,461 17:21
21-08-26 39,004,474,62-0,15 -3,2% 4,194,344,514,4710 10:33
21-08-26 40,005,455,51-0,06 -1,1% 5,055,305,455,456 09:43
21-08-26 41,006,256,46-- -- ----6,256,252 2-6
21-08-26 42,00--7,41-- -- --------0 --
21-08-26 43,00--8,39-- -- --------0 --
21-08-26144,006,559,36-0,28 -3,0% 8,909,156,556,551 20-5
21-08-26 46,00--11,34-- -- --------0 --
21-08-26 48,00--13,31-- -- --------0 --
21-08-26 50,00--15,30-- -- 14,8015,15----0 --
21-08-26 52,00--17,29-- -- 16,8017,10----0 --
18-09-26314,000,040,02-- -- ----0,040,042 30-1
18-09-26 16,00--0,03-- -- --0,05----0 --
18-09-26 18,00--0,04-- -- --0,06----0 --
18-09-26 20,000,030,04-- -- ----0,030,031 12-5
18-09-26 22,000,110,06-- -- ----0,110,114 14-1
18-09-26 24,000,090,08-- -- 0,040,11----2 2-6
18-09-26 25,000,120,09-- -- 0,040,140,120,121 27-3
18-09-26 26,000,130,13-- -- 0,080,170,130,132 2-6
18-09-26 27,000,160,16-- -- ----0,160,1640 2-6
18-09-26 28,000,210,22-- -- 0,160,220,210,1722 2-6
18-09-26 29,000,280,28-- -- 0,220,280,280,2431 2-6
18-09-26 30,000,340,39-- -- 0,300,400,340,3415 2-6
18-09-26 32,000,700,74-0,04 -5,4% ----0,700,702 15:01
18-09-26 34,001,281,38-0,10 -7,2% ----1,281,281 10:57
18-09-26 36,002,322,41-0,09 -3,7% 2,132,242,322,323 11:10
18-09-26 38,003,823,84-0,02 -0,5% 3,463,613,823,821 09:45
18-09-26 40,005,485,58-- -- 5,105,305,485,474 2-6
18-09-26 42,005,967,43-- -- ----5,965,961 28-5
18-09-26 44,003,939,39-- -- ----3,933,9318 27-4
18-09-26 45,008,7310,36-- -- 9,9010,158,738,731 13-5
18-09-26 46,00--11,36-- -- 10,8511,10----0 --
18-09-26 48,00--13,34-- -- 12,8013,15----0 --
18-09-26 50,008,6015,31-- -- 14,8015,108,608,603 16-3
18-09-26 55,0018,7520,29-- -- ----18,7518,752 12-5
18-09-26 60,00--25,25-- -- 24,7525,10----0 --
18-09-26 70,0029,0135,20-- -- 34,7035,0529,0129,011 9-4
18-12-26 14,00--0,01-- -- --0,07----0 --
18-12-26 15,000,050,01-- -- --0,060,050,052 28-1
18-12-26 16,00--0,02-- -- --0,07----0 --
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,060,07-- -- ----0,060,063 27-2
18-12-26 22,000,090,11-- -- ----0,090,091 8-5
18-12-26 24,000,170,18-- -- ----0,170,153 2-6
18-12-26 25,000,160,23-- -- ----0,160,142 15-4
18-12-2632526,000,250,28-0,02 -7,1% 0,210,310,250,252 2-6
18-12-26 27,000,230,35-- -- ----0,230,233 27-2
18-12-26 28,000,300,45-- -- ----0,300,301 18-5
18-12-26 29,000,750,57+0,18 +31,6% 0,490,58----2 17:24
18-12-26 30,000,690,73-0,04 -5,5% 0,630,730,710,688 17:14
18-12-26 32,001,101,19-0,09 -7,6% 1,041,161,151,106 17:29
18-12-26 34,001,771,89-0,12 -6,3% ----1,891,7710 17:14
18-12-26 35,002,352,34-- -- 2,112,232,352,2244 2-6
18-12-26 36,002,772,89-0,12 -4,2% ----2,902,775 17:14
18-12-26 38,004,144,19-0,05 -1,2% 3,884,014,144,141 09:54
18-12-26 40,005,805,77-- -- --6,005,805,5511 2-6
18-12-26 42,007,407,55-- -- ----7,407,401 2-6
18-12-26 44,009,259,44-- -- ----9,259,253 2-6
18-12-26 45,008,2010,41-- -- 9,9010,208,208,205 18-5
18-12-26 46,00--11,39-- -- --------0 --
18-12-26 48,00--13,36-- -- 12,8513,15----0 --
18-12-26 50,0013,8515,31-- -- ----13,8513,851 13-5
18-12-26 55,0018,3020,29-1,99 -9,8% 19,7520,1018,3018,301 21-10
18-12-26 60,0021,2025,26-- -- 24,8025,0521,2021,203 13-2
18-12-26 70,0029,0135,24-- -- 34,7035,0529,0129,011 9-4
19-03-27 16,00--0,05-- -- --------0 --
19-03-27 18,00--0,08-- -- 0,020,14----0 --
19-03-27 20,00--0,12-- -- 0,070,18----0 --
19-03-27222,000,120,180,00 0,0% 0,120,240,120,122 14-4
19-03-27 24,000,220,28-- -- ----0,220,222 15-5
19-03-27 26,000,350,42-- -- 0,350,440,350,351 1-6
19-03-27 27,000,450,52-- -- 0,420,570,450,451 2-6
19-03-27 28,000,640,640,00 0,0% ----0,640,644 11:20
19-03-27 29,00--0,80-- -- 0,710,80----0 --
19-03-27 30,001,000,98+0,02 +2,0% 0,890,981,001,005 10:31
19-03-27 32,001,231,50-- -- ----1,231,234 1-6
19-03-27 34,002,182,22-- -- 1,992,142,182,137 2-6
19-03-27 36,002,753,20-- -- 2,953,072,752,754 1-6
19-03-27 38,004,404,45-- -- ----4,404,375 2-6
19-03-27 40,004,855,97-- -- ----4,854,857 28-5
19-03-27 42,005,807,68-- -- 7,207,455,805,803 18-5
19-03-27444,007,759,51-0,33 -3,5% 8,959,307,757,751 18-5
19-03-27 46,008,6011,39-- -- 10,8511,208,608,601 19-5
19-03-27 48,00--13,32-- -- 12,8513,15----0 --
19-03-27 50,00--15,28-- -- 14,8015,15----0 --
19-03-27 55,00--20,24-- -- 19,7520,10----0 --
19-03-27 60,00--25,21-- -- 24,7525,10----0 --
19-03-27 70,00--35,16-- -- 34,7035,05----0 --
18-06-27 20,000,180,19-0,01 -5,3% 0,140,250,180,181 15:47
18-06-27 22,000,260,28-0,02 -7,1% 0,220,320,260,261 16:08
18-06-27 24,000,390,41-- -- ----0,390,391 2-6
18-06-27 26,000,530,62-0,09 -14,5% 0,530,630,530,535 12-11
18-06-27 28,000,710,91-- -- 0,800,910,710,7125 28-5
18-06-27 30,001,301,33-- -- ----1,301,304 2-6
18-06-27 35,003,153,17-0,02 -0,6% ----3,153,151 09:44
18-06-27 40,006,106,36-0,26 -4,1% 5,956,206,106,101 15:45
18-06-27 45,005,7010,58-- -- 10,0510,355,705,701 7-4
18-06-27 50,0010,5015,33-- -- 14,8015,1510,5010,505 29-4
18-06-27 55,00--20,26-- -- 19,7020,15----0 --
18-06-27 60,00--25,22-- -- 24,7025,15----0 --
18-06-27 80,00--45,12-- -- 44,6045,05----0 --
17-12-27 15,000,090,12-- -- 0,020,180,090,0923 31-3
17-12-27 20,000,250,31-0,06 -19,4% ----0,250,251 16:09
17-12-27 22,000,350,46-- -- ----0,350,354 11-5
17-12-27 24,000,380,66-- -- ----0,380,381 10-4
17-12-27 25,000,540,80-- -- ----0,540,544 21-5
17-12-27 26,000,760,96-- -- ----0,760,7413 28-5
17-12-27 28,001,331,34-- -- 1,191,351,331,2945 2-6
17-12-27 30,001,821,85-0,03 -1,6% ----1,821,822 12:58
17-12-27 32,002,402,51-0,11 -4,4% 2,292,472,442,4058 16:07
17-12-27 34,002,783,32-- -- 3,093,272,852,784 27-5
17-12-27 35,003,153,81-- -- 3,523,73----3 2-6
17-12-2783936,004,254,34-0,19 -4,4% ----4,254,251 2-6
17-12-27 38,004,225,58-- -- ----4,223,906 21-5
17-12-27 40,006,856,91-0,06 -0,9% ----6,856,855 13:19
17-12-27 45,009,6010,87-- -- 10,3510,709,609,5713 28-5
17-12-27 50,0010,3515,39-- -- 14,9015,2510,3510,351 10-4
17-12-27 55,00--20,25-- -- 19,7520,20----0 --
17-12-27 60,0018,7025,20-- -- 24,7025,1518,7018,701 13-4
17-12-27 80,00--45,10-- -- 44,6045,05----0 --
15-12-28 15,000,240,23-- -- 0,120,340,240,241 14-1
15-12-28 20,000,580,59-- -- ----0,580,5820 2-6
15-12-28 22,00--0,83-- -- 0,680,91----0 --
15-12-28 24,000,661,13-- -- 0,981,210,660,661 2-4
15-12-28 26,001,191,52-- -- ----1,191,1945 8-5
15-12-28 28,001,082,01-- -- ----1,081,081 22-4
15-12-28 30,002,552,62-- -- 2,412,632,572,5522 2-6
15-12-28 32,003,303,35-- -- 3,103,343,353,3011 2-6
15-12-28 34,003,784,23-- -- ----3,783,781 27-5
15-12-28 35,004,704,72-- -- 4,404,654,704,605 2-6
15-12-28 36,005,255,24-- -- 4,915,205,255,255 2-6
15-12-28 38,004,996,40-- -- ----4,994,991 8-5
15-12-28 40,006,607,68-- -- 7,257,606,606,601 28-5
15-12-28 45,0011,2511,39-- -- 10,9011,2511,2511,251 2-6
15-12-28 50,0012,6515,63-- -- 15,1015,5012,6512,653 6-5
15-12-28 55,0020,8520,36+0,49 +2,4% ----20,8520,851 29-12
15-12-28 60,0024,9025,24-0,34 -1,3% 24,6525,2024,9024,902 12-8
15-12-28 80,0039,2045,11-- -- 44,5545,1039,2039,201 15-4
21-12-29 15,000,310,41-0,10 -24,4% ----0,310,3110 23-12
21-12-29 20,000,640,91-- -- 0,761,010,640,641 22-5
21-12-29 22,000,981,20-- -- 1,041,300,980,981 14-5
21-12-29 24,000,901,57-- -- 1,401,660,900,904 10-4
21-12-29 25,001,361,79-- -- 1,611,861,361,3622 7-5
21-12-29 26,001,562,03-- -- 1,852,091,561,5610 7-5
21-12-29 28,002,502,58-0,08 -3,1% 2,382,612,502,501 15:52
21-12-29 30,002,753,24-- -- 3,013,27----1 1-6
21-12-29 35,004,305,34-- -- 4,995,404,304,303 21-5
21-12-29 40,007,208,25-- -- ----7,207,2010 12-5
21-12-29 45,0011,5011,81-0,31 -2,6% 11,2511,7511,5011,501 15:52
21-12-29 50,0015,5515,90-0,35 -2,2% ----15,5515,551 17:22
21-12-29 55,00--20,43-- -- 19,8020,40----0 --
21-12-29 60,00--25,29-- -- 24,6525,25----0 --
21-12-29 80,0044,1545,06-0,91 -2,0% 44,5545,1544,1544,155 10-10
21-12-29 100,00--65,06-- -- 64,4565,05----0 --
20-12-30 15,000,440,51-- -- ----0,510,449 29-1
20-12-30 20,000,951,12-- -- 0,881,280,950,926 14-5
20-12-30 22,001,081,46-- -- 1,221,621,081,084 19-5
20-12-30 24,001,631,87-- -- 1,622,021,631,6310 28-5
20-12-30 26,002,362,37-0,01 -0,4% 2,102,502,362,3188 09:57
20-12-30 28,002,952,97-- -- 2,683,082,952,9512 2-6
20-12-30 30,003,753,68-- -- 3,383,773,753,652 2-6
20-12-30 35,005,805,86-0,06 -1,0% 5,455,905,805,80109 14:18
20-12-301.95440,008,608,70-0,21 -2,4% 8,208,708,608,601 14:36
20-12-30 45,0010,9012,18-- -- ----10,9010,901 26-5
20-12-30 50,0014,8516,12-- -- 15,5016,0514,8514,8510 28-5
20-12-30 55,00--20,55-- -- 19,8520,55----0 --
20-12-30 60,0020,6025,38-- -- 24,6525,3520,6020,601 1-4
20-12-30 80,0045,2045,21-- -- ----45,2045,201 2-6
20-12-30 100,0059,0065,06-- -- 64,3565,1059,0059,001 8-4
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?