Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,6441,50+0,14 +0,3% 41,8441,411.160.10017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 371 (246 Calls, 125 Puts)
Totaal open interest bij opening 4.257 (2.589 Calls, 1.668 Puts)
Call / Put ratio 1,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--0,01-- -- --------0 --
15-05-26 22,00--0,01-- -- --------0 --
15-05-26 24,00--0,01-- -- --------0 --
15-05-26 26,00--0,01-- -- --------0 --
15-05-26 27,00--0,01-- -- --0,03----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --------0 --
15-05-26 30,00--0,01-- -- --------0 --
15-05-26 32,000,100,01-- -- ----0,100,101 25-3
15-05-26 34,000,050,04-- -- ----0,050,051 21-4
15-05-26 35,000,050,06-- -- ----0,050,051 20-4
15-05-26 36,000,100,08-- -- ----0,100,1011 21-4
15-05-26 37,000,120,12-- -- --0,750,150,1210 20-4
15-05-26 38,000,190,18+0,01 +5,6% --0,400,190,191 12:57
15-05-26 39,000,260,29-0,03 -10,3% ----0,260,261 14:33
15-05-26 40,000,500,500,00 0,0% ----0,500,4041 15:53
15-05-26 41,000,700,81-0,11 -13,6% ----0,740,7030 14:23
15-05-26 42,001,481,30-- -- ----1,481,4820 21-4
15-05-26 43,002,581,95-- -- ----2,582,581 15-4
15-05-26 44,003,362,71-- -- ----3,443,2018 14-4
15-05-26 45,003,993,60-- -- ----4,063,8960 9-4
15-05-26 46,00--4,54-- -- --------0 --
15-05-26 47,00--5,53-- -- --------0 --
15-05-26 48,00--6,52-- -- --------0 --
15-05-26 50,00--8,53-- -- --------0 --
15-05-26 52,00--10,53-- -- --------0 --
15-05-26 54,00--12,52-- -- --------0 --
15-05-26 56,00--14,53-- -- --------0 --
19-06-261414,000,010,02-0,01 -50,0% --0,030,010,015 20-4
19-06-26 16,00--0,03-- -- --------0 --
19-06-26 18,00--0,04-- -- --------0 --
19-06-26 20,00--0,01-- -- --------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
19-06-26 27,000,050,01-- -- ----0,050,054 2-3
19-06-26 28,000,080,01-- -- ----0,080,0831 17-2
19-06-26 29,000,090,02-- -- ----0,090,094 2-3
19-06-26 30,000,040,04-- -- ----0,040,041 20-4
19-06-26 32,000,070,06-- -- ----0,070,079 20-4
19-06-2658934,000,100,10-0,01 -10,0% ----0,100,103 21-4
19-06-26 35,000,170,12-- -- ----0,170,168 17-4
19-06-26 36,000,190,17-- -- --0,300,190,191 21-4
19-06-266637,000,250,24-0,01 -4,2% --0,420,260,2512 21-4
19-06-26 38,000,380,35-- -- ----0,400,384 21-4
19-06-26 39,000,460,50-0,04 -8,0% ----0,460,4615 09:36
19-06-26 40,000,690,74-0,05 -6,8% ----0,690,676 16:55
19-06-26 41,001,031,08-0,05 -4,6% ----1,031,031 16:22
19-06-26 42,001,691,56-- -- ----1,691,6910 20-4
19-06-26 43,002,052,17-0,12 -5,5% ----2,052,052 12:09
19-06-26 44,002,802,89-0,09 -3,1% ----2,802,801 09:09
19-06-26 45,003,803,70-- -- ----3,803,805 20-4
19-06-26 46,004,664,60-- -- ----4,664,665 13-4
19-06-26 47,005,655,54-- -- ----5,655,655 20-4
19-06-26 48,007,106,54-- -- ----7,106,874 8-4
19-06-26 50,009,028,53-- -- ----9,029,022 9-4
19-06-26 52,00--10,53-- -- --------0 --
19-06-26 54,00--12,53-- -- --------0 --
19-06-26 55,00--13,53-- -- --------0 --
19-06-26 56,00--14,53-0,17 -1,2% --------0 --
19-06-26 60,0018,7018,56-- -- ----18,7018,704 20-4
19-06-26 70,0029,0128,63-- -- ----29,0129,011 9-4
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 24,00------ -- ---------- --
17-07-26 26,00------ -- --------0 --
17-07-26 28,00--0,02-- -- --------0 --
17-07-26 29,00--0,03-- -- --------0 --
17-07-26 30,00--0,04-- -- --------0 --
17-07-26 32,00--0,08-- -- --------0 --
17-07-26 34,00--0,13-- -- --------0 --
17-07-26 35,00--0,18-- -- --------0 --
17-07-26 36,00--0,25-- -- --------0 --
17-07-26 37,00--0,33-- -- --------0 --
17-07-26 38,000,530,47-- -- ----0,530,531 21-4
17-07-26 39,000,730,67-- -- ----0,730,732 20-4
17-07-26 40,001,020,92-- -- ----1,021,021 21-4
17-07-26 41,001,181,28-0,10 -7,8% ----1,181,181 13:36
17-07-26 42,00--1,76-- -- --------0 --
17-07-26 43,00--2,33-- -- --------0 --
17-07-26 44,00--3,03-- -- --------0 --
17-07-26 45,00--3,82-- -- --------0 --
17-07-26 46,00--4,66-0,12 -2,6% --------0 --
17-07-26 47,00------ -- --------0 --
17-07-26 48,00--6,54-- -- --------0 --
17-07-26 50,00--8,50-- -- --------0 --
17-07-26 52,00--10,50-- -- --------0 --
17-07-26 54,00--12,50-- -- --------0 --
17-07-26 56,00--14,50-- -- --------0 --
18-09-26314,000,040,01-- -- ----0,040,042 30-1
18-09-26 16,00--0,01-- -- --------0 --
18-09-26 18,00--0,01-- -- --------0 --
18-09-26 20,000,060,01-- -- ----0,060,062 10-2
18-09-26 22,000,110,02-- -- ----0,110,114 14-1
18-09-26 24,000,090,04-- -- ----0,090,091 17-2
18-09-26 25,000,120,05-- -- ----0,120,121 27-3
18-09-26 26,000,080,06-- -- ----0,100,082 15-4
18-09-26 27,000,150,07-- -- ----0,150,151 26-3
18-09-26 28,000,120,09-- -- ----0,120,124 16-4
18-09-26 29,000,130,11-- -- ----0,130,131 15-4
18-09-26 30,000,350,14-- -- ----0,350,351 27-3
18-09-26 32,000,250,22-- -- ----0,250,251 20-4
18-09-26 34,000,360,35-- -- ----0,360,367 21-4
18-09-26 36,000,600,57-- -- ----0,600,6012 21-4
18-09-26 38,000,910,95-0,04 -4,2% ----0,910,911 13:59
18-09-26 40,001,501,56-0,06 -3,8% --2,501,501,454 16:55
18-09-26 42,002,632,48-- -- ----2,632,632 21-4
18-09-26 44,004,143,72-- -- ----4,144,141 10-4
18-09-26 45,005,304,46-- -- ----5,305,3010 17-4
18-09-26 46,00--5,25-- -- --------0 --
18-09-26 48,00--6,97-- -- --------0 --
18-09-26 50,008,608,78-- -- ----8,608,603 16-3
18-09-26 55,0013,7013,54-- -- ----13,7013,703 14-4
18-09-26 60,00--18,50-- -- --------0 --
18-09-26 70,0029,0128,50-- -- ----29,0129,011 9-4
18-12-26 14,00--0,01-- -- --0,04----0 --
18-12-2623015,000,050,01-- -- --0,040,050,052 28-1
18-12-26 16,00--0,01-- -- --------0 --
18-12-26 18,00--0,02-- -- --------0 --
18-12-26 20,000,060,04-- -- ----0,060,063 27-2
18-12-26 22,000,160,06+0,10 +166,7% ----0,160,164 24-12
18-12-26 24,000,150,09-- -- ----0,150,151 20-3
18-12-26 25,000,160,11-- -- ----0,160,142 15-4
18-12-26 26,000,180,12-- -- ----0,180,182 11-3
18-12-26 27,000,230,15-- -- ----0,230,233 27-2
18-12-26 28,000,250,19-- -- ----0,250,253 9-4
18-12-26 29,000,750,22-- -- ----0,750,751 6-2
18-12-26 30,000,290,28-- -- ----0,290,291 21-4
18-12-26 32,000,440,41-- -- ----0,440,4415 21-4
18-12-26 34,000,660,62-- -- ----0,660,661 21-4
18-12-26 35,000,760,75+0,01 +1,3% ----0,760,756 09:21
18-12-26 36,001,080,94-- -- ----1,081,08112 16-4
18-12-26 38,001,451,41-- -- ----1,451,452 20-4
18-12-26 40,002,012,06-0,05 -2,4% ----2,012,011 16:25
18-12-26 42,002,862,97-0,11 -3,7% ----2,862,862 09:40
18-12-26 44,004,824,16-- -- ----4,824,823 27-2
18-12-26 45,005,154,82-- -- ----5,155,1510 20-4
18-12-26 46,00--5,59-- -- --------0 --
18-12-26 48,00--7,22-- -- --------0 --
18-12-26 50,0011,358,97-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3013,69+4,61 +33,7% ----18,3018,301 21-10
18-12-26 60,0021,2018,61-- -- ----21,2021,203 13-2
18-12-26 70,0029,0128,56-- -- ----29,0129,011 9-4
19-03-27 18,00--0,03-- -- --------0 --
19-03-27 20,00--0,06-- -- --------0 --
19-03-27 22,000,120,09-- -- ----0,120,122 14-4
19-03-27 24,00--0,13-- -- --------0 --
19-03-27 26,000,310,19-- -- ----0,310,311 31-3
19-03-27 28,000,300,27-- -- ----0,300,302 14-4
19-03-27 29,00--0,33-- -- --------0 --
19-03-27 30,00--0,39-- -- --------0 --
19-03-27 32,000,730,56-- -- ----0,740,7359 2-4
19-03-27 34,000,950,83-- -- ----0,950,955 17-4
19-03-27 36,001,411,20-- -- ----1,411,3810 15-4
19-03-27 38,001,941,71-- -- ----1,941,941 17-4
19-03-27 40,002,532,40-- -- ----2,532,531 13-4
19-03-27 42,00--3,29-- -- --------0 --
19-03-27 44,00--4,43-- -- --------0 --
19-03-27 46,00--5,79-- -- --------0 --
19-03-27 48,00--7,37-- -- --------0 --
19-03-27 50,00--9,08-- -- --------0 --
19-03-27 55,00--13,72-- -- --------0 --
19-03-27 60,00--18,58-- -- --------0 --
19-03-27 70,00--28,50-- -- --------0 --
18-06-27 20,000,130,10-- -- ----0,130,131 20-2
18-06-27 22,000,190,14-- -- ----0,190,1950 20-2
18-06-27 24,000,510,20-- -- ----0,510,511 7-1
18-06-27 26,000,530,28+0,25 +89,3% ----0,530,535 12-11
18-06-27 28,000,470,40-- -- ----0,470,477 17-4
18-06-27 30,000,820,57-- -- ----0,820,822 24-3
18-06-27 35,001,381,34-- -- ----1,381,381 20-4
18-06-27 40,003,002,88-- -- ----3,003,002 13-4
18-06-27 45,005,705,58-- -- ----5,705,701 7-4
18-06-27 50,009,509,34-- -- ----9,509,502 7-4
18-06-27 55,00--13,83-- -- --------0 --
18-06-27 60,00--18,59-- -- --------0 --
18-06-27 80,00--38,50-- -- --------0 --
17-12-27 15,000,090,04-- -- --0,220,090,0923 31-3
17-12-27 20,000,200,15-- -- ----0,200,2023 31-3
17-12-27322,000,310,220,00 0,0% ----0,310,313 17-2
17-12-27 24,000,380,33-- -- ----0,380,381 10-4
17-12-27 25,000,400,42-0,02 -4,8% ----0,400,4010 09:03
17-12-27 26,000,550,46-- -- ----0,550,555 10-4
17-12-2728728,000,910,65-0,01 -1,5% ----0,910,9110 30-3
17-12-27 30,000,920,88-- -- ----0,920,924 13-4
17-12-27 32,001,251,19-- -- ----1,251,251 21-4
17-12-27 34,001,681,61-- -- ----1,681,685 13-4
17-12-27 35,001,871,84-- -- ----1,871,874 13-4
17-12-27 36,002,272,14-- -- --------750 21-4
17-12-27 38,002,702,77-0,07 -2,5% ----2,702,701 11:46
17-12-27 40,003,653,56-- -- ----3,653,655 13-4
17-12-2714445,006,306,18-0,13 -2,1% ----6,306,3020 21-4
17-12-27 50,0010,359,79-- -- ----10,3510,351 10-4
17-12-27 55,00--14,02-- -- --------0 --
17-12-27 60,0018,7018,60-- -- ----18,7018,701 13-4
17-12-27 80,00--38,50-- -- --------0 --
15-12-28 15,000,240,15-- -- --0,500,240,241 14-1
15-12-28 20,000,400,35-- -- ----0,480,406 20-3
15-12-28 22,00--0,48-- -- --------0 --
15-12-28 24,000,660,63-- -- ----0,660,661 2-4
15-12-28 26,000,950,84-- -- ----0,950,954 19-3
15-12-28 28,001,081,11-0,03 -2,7% ----1,081,081 13:36
15-12-28 30,001,521,43-- -- ----1,521,521 7-4
15-12-2824832,001,991,87-0,05 -2,7% ----1,991,992 10-4
15-12-28 34,002,772,37-- -- ----2,772,771 25-3
15-12-28 35,002,802,65-- -- ----2,802,801 10-4
15-12-28 36,003,532,95-- -- ----3,533,531 31-3
15-12-28 38,004,233,68-- -- ----4,234,2310 27-2
15-12-28 40,004,884,51-- -- ----4,884,882 8-4
15-12-28 45,007,507,13-- -- ----7,507,502 17-4
15-12-28 50,0011,0510,48-- -- ----11,0511,052 17-4
15-12-28 55,0020,8514,44+6,41 +44,4% ----20,8520,851 29-12
15-12-28 60,0024,9018,91+5,99 +31,7% ----24,9024,902 12-8
15-12-28 80,0039,2038,50-- -- ----39,2039,201 15-4
21-12-29 15,000,310,26+0,05 +19,2% ----0,310,3110 23-12
21-12-29 20,000,640,55-- -- ----0,640,647 3-3
21-12-29 22,001,100,72-- -- ----1,101,102 9-2
21-12-29 24,000,900,91-- -- ----0,900,904 10-4
21-12-29 25,001,281,03-- -- ----1,281,2226 11-3
21-12-29 26,001,341,18-- -- ----1,341,341 25-2
21-12-29 28,002,481,52+0,96 +63,2% ----2,482,422 19-11
21-12-29 30,001,991,92-- -- ----1,991,992 21-4
21-12-29 35,003,303,27-- -- ----3,303,3025 21-4
21-12-29 40,005,305,20-- -- ----5,305,301 13-4
21-12-29 45,008,107,82-- -- ----8,108,102 18-3
21-12-29 50,0011,0011,03-- -- ----11,0011,001 13-4
21-12-29 55,00--14,81-- -- --------0 --
21-12-29 60,00--19,13-- -- --------0 --
21-12-29 80,0044,1538,50-0,14 -0,4% ----44,1544,155 10-10
21-12-29 100,00--58,50-- -- --------0 --
20-12-30 15,000,440,32-- -- ----0,510,449 29-1
20-12-30 20,000,800,67-- -- ----0,800,801 20-2
20-12-30 22,000,950,89-- -- ----0,950,943 21-4
20-12-30 24,001,361,16-- -- ----1,361,361 26-3
20-12-30 26,001,761,49-- -- ----1,761,761 26-3
20-12-30 28,001,921,86-- -- ----1,921,925 10-4
20-12-30 30,002,452,32-- -- --4,002,452,451 1-4
20-12-30 35,004,003,77-- -- ----4,004,001 8-4
20-12-30 40,005,855,83-- -- ----5,855,8027 21-4
20-12-30 45,008,508,32-- -- ----8,508,509 8-4
20-12-30 50,0011,9511,46-- -- ----12,0011,9017 24-2
20-12-30 55,00--15,12-- -- --------0 --
20-12-30 60,0020,6019,26-- -- ----20,6020,601 1-4
20-12-30 80,0040,2038,50-- -- ----40,2040,201 30-3
20-12-30 100,0059,0058,50-- -- ----59,0059,001 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?