Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 40,0640,85-0,79 -1,9% 41,1340,022.771.53617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 1.217 (576 Calls, 641 Puts)
Totaal open interest bij opening 16.848 (8.323 Calls, 8.525 Puts)
Call / Put ratio 0,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 10,00--0,01-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 18,00--0,01-- -- --------0 18-6
20-03-26120,000,050,01+0,04 +400,0% ----0,050,051 5-8
20-03-26622,000,020,01+0,01 +100,0% ----0,020,021 5-11
20-03-26 23,00--0,01-- -- --------0 --
20-03-26724,000,060,01+0,05 +500,0% ----0,060,062 10-10
20-03-26 25,00--0,01-- -- --------0 --
20-03-26 26,00------ -- ---------- --
20-03-264927,000,020,01-- -- ----0,020,021 16-2
20-03-26 28,00------ -- ---------- --
20-03-26 28,50--0,01-- -- --------0 --
20-03-266229,000,020,01-- -- ----0,020,023 25-2
20-03-26529,500,010,010,00 0,0% --0,050,010,011 20-3
20-03-26 30,00------ -- ---------- --
20-03-2690431,000,010,01-- -- ----0,010,016 24-2
20-03-26 32,00------ -- ---------- --
20-03-2682233,000,010,01-- -- ----0,010,011 20-2
20-03-26 34,00------ -- ---------- --
20-03-2633235,000,020,01+0,01 +100,0% ----0,020,0230 6-3
20-03-26 36,00------ -- ---------- --
20-03-2632237,000,020,01-- -- --0,020,020,021 11-3
20-03-26 37,50--0,02-- -- --0,14----0 --
20-03-26 38,00------ -- ---------- --
20-03-261538,500,010,03-0,02 -66,7% ----0,010,0113 13-3
20-03-2645539,000,010,04-0,03 -75,0% --0,020,010,0113 17-3
20-03-262139,500,040,01-- -- ----0,040,0415 13-3
20-03-26 40,00------ -- ---------- --
20-03-267940,500,010,07-0,06 -85,7% --0,060,030,0123 20-3
20-03-261.49741,000,220,21+0,01 +4,8% 0,140,270,220,1080 20-3
20-03-264741,500,440,47-0,03 -6,4% 0,610,760,440,2214 20-3
20-03-2621442,001,110,84+0,27 +32,1% 1,101,251,180,5363 20-3
20-03-261342,501,121,30-0,18 -13,8% 1,601,751,121,054 20-3
20-03-261943,002,051,81+0,24 +13,3% 2,102,252,052,055 20-3
20-03-26 43,50--2,30-- -- 2,602,75----0 --
20-03-261244,002,652,80-- -- 3,103,252,652,651 19-3
20-03-26 44,50--3,30-- -- 3,593,76----0 --
20-03-26 45,00------ -- ---------- --
20-03-26 46,00--4,80-- -- 5,055,30----0 --
20-03-26 47,00--5,80-- -- 6,056,35----0 --
20-03-26 48,00--6,80-- -- 7,057,35----0 --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00--10,80-- -- 11,0511,35----0 --
20-03-26 54,00--12,80-- -- 13,0513,35----0 --
20-03-26 55,00--13,80-- -- 14,0514,35----0 --
20-03-26160,0026,9518,80-- -- 19,0519,3526,9526,951 21-1
17-04-26 16,00--0,02-- -- --------0 --
17-04-26 18,00--0,01-- -- --------0 --
17-04-26 20,00--0,01-- -- --------0 --
17-04-26 22,00--0,01-- -- --------0 --
17-04-26 23,00--0,01-- -- --------0 --
17-04-26 24,00--0,01-- -- --------0 --
17-04-26 25,00--0,01-- -- --------0 --
17-04-26 26,00--0,01-- -- --------0 --
17-04-26427,000,060,02-- -- ----0,060,064 6-2
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 28,50--0,02-- -- --------0 --
17-04-261129,000,040,02-- -- ----0,040,0410 11-2
17-04-26 29,50--0,03-- -- --------0 --
17-04-26730,000,030,01-- -- ----0,030,036 17-2
17-04-262031,000,080,01-- -- --0,850,090,083 11-2
17-04-262132,000,060,02-0,01 -50,0% ----0,060,061 18-2
17-04-26 33,000,030,01-- -- ----0,030,032 24-2
17-04-26 34,000,150,03-- -- 0,010,080,150,0811 9-3
17-04-26 35,000,080,05-- -- --0,690,080,081 25-2
17-04-26 36,000,050,08-- -- --0,140,050,055 18-3
17-04-26 37,000,180,12-- -- 0,090,190,180,182 12-3
17-04-26 38,000,190,21-- -- --0,410,190,1119 19-3
17-04-26 39,000,430,37+0,06 +16,2% 0,410,510,440,3018 20-3
17-04-26 40,000,520,65-0,13 -20,0% 0,750,860,580,5054 20-3
17-04-26 41,001,331,11+0,22 +19,8% ----1,330,8979 20-3
17-04-26 42,002,001,76+0,24 +13,6% 1,992,092,001,5026 20-3
17-04-26 43,002,202,56-- -- 2,852,942,202,2010 19-3
17-04-26 44,002,603,47-- -- ----2,602,473 18-3
17-04-26 45,00--4,44-- -- --------0 --
17-04-26 46,00--5,38-- -- --------0 --
17-04-26 47,00--6,37-- -- 6,656,90----0 --
17-04-26 48,00--7,36-- -- 7,657,90----0 --
17-04-262050,008,509,35+0,37 +4,0% 9,609,908,508,5015 18-3
17-04-26 52,00--11,35-- -- --------0 --
17-04-26 54,00--13,34-- -- 13,6013,90----0 --
17-04-26 56,00--15,34-- -- --------0 --
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-- -- --0,06----0 --
15-05-26 27,00--0,01-- -- --------0 --
15-05-26 28,00--0,01-- -- --------0 --
15-05-26 29,00--0,02-- -- --0,08----0 --
15-05-26 30,00--0,04-- -- 0,010,09----0 --
15-05-26 32,000,070,09+0,01 +11,1% ----0,070,071 20-3
15-05-26 34,000,140,16-0,02 -12,5% ----0,140,141 20-3
15-05-26 35,000,200,22-0,02 -9,1% 0,180,230,220,206 20-3
15-05-26 36,000,210,29-- -- ----0,210,2130 13-3
15-05-26 37,000,400,41-0,01 -2,4% ----0,400,384 20-3
15-05-26 38,000,540,58-0,04 -6,9% --0,780,540,542 20-3
15-05-26 39,000,700,82-- -- 0,891,010,700,701 18-3
15-05-26 40,001,351,18+0,17 +14,4% ----1,381,10169 20-3
15-05-26 41,001,681,65+0,03 +1,8% ----1,681,683 20-3
15-05-26 42,002,012,23-0,22 -9,9% 2,442,542,012,0130 20-3
15-05-26 43,003,132,93+0,20 +6,8% ----3,133,131 20-3
15-05-26 44,002,783,72-- -- ----2,792,783 16-3
15-05-26 45,00--4,59-- -- 4,885,00----0 --
15-05-26 46,00--5,49-- -- 5,755,95----0 --
15-05-26 47,00--6,44-- -- 6,706,95----0 --
15-05-26 48,00--7,44-- -- 7,707,90----0 --
15-05-26 50,00--9,40-- -- --------0 --
15-05-26 52,00--11,38-- -- --------0 --
15-05-26 54,00--13,36-- -- --------0 --
15-05-26 56,00--15,36-- -- --------0 --
19-06-26414,000,010,02-0,01 -50,0% ----0,010,011 18-12
19-06-26 16,00--0,03-- -- --------0 --
19-06-26 18,00--0,04-- -- --------0 --
19-06-26 20,00--0,04-- -- --------0 --
19-06-26122,000,080,01+0,07 +700,0% --0,060,080,081 20-11
19-06-26 24,000,140,02+0,12 +600,0% --0,070,140,141 6-10
19-06-26 25,00--0,03-- -- --------0 --
19-06-26 26,000,040,04-- -- --6,000,040,041 17-3
19-06-26327,000,050,05+0,01 +20,0% 0,010,100,050,054 2-3
19-06-26 28,000,080,07-- -- 0,030,100,080,0831 17-2
19-06-26 29,000,090,08-- -- 0,050,120,090,094 2-3
19-06-26 30,000,090,10-- -- ----0,090,091 12-3
19-06-26 32,000,150,15-- -- ----0,150,151 2-3
19-06-26 34,000,230,25-- -- ----0,230,231 19-3
19-06-26 35,000,360,32+0,04 +12,5% ----0,360,3612 20-3
19-06-26 36,000,390,44-- -- 0,430,530,430,392 19-3
19-06-26 37,00------ -- ---------- --
19-06-26 38,000,850,80+0,05 +6,3% ----0,850,851 20-3
19-06-26 39,00------ -- ---------- --
19-06-26 40,001,591,44+0,15 +10,4% 1,541,641,591,592 20-3
19-06-26 41,00------ -- ---------- --
19-06-2682842,002,212,46+0,23 +9,3% 2,642,752,302,19319 19-3
19-06-26 43,00------ -- ---------- --
19-06-26 44,002,923,87-- -- 4,114,242,922,921 17-3
19-06-26 45,004,584,70-- -- 4,965,104,584,582 25-2
19-06-26 46,005,855,58+0,27 +4,8% ----5,855,852 20-3
19-06-26 48,00--7,42-- -- 7,707,95----0 --
19-06-26 50,0011,709,40-- -- 9,709,9011,7011,706 11-2
19-06-26 52,00------ -- ---------- --
19-06-26 54,00------ -- ---------- --
19-06-26 55,00--14,36-- -- 14,6014,90----0 --
19-06-26 56,00------ -- ---------- --
19-06-26 60,0025,2019,35+5,85 +30,2% ----25,2025,201 20-11
19-06-26 70,00--29,35-- -- 29,6029,85----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-- -- --0,08----0 --
18-09-26 20,000,060,02-- -- 0,010,070,060,062 10-2
18-09-26 22,000,110,04-- -- ----0,110,114 14-1
18-09-26 24,000,090,08-- -- 0,050,120,090,091 17-2
18-09-26 25,00--0,09-- -- --------0 --
18-09-26 26,000,230,12-- -- ----0,230,232 10-2
18-09-26 27,000,120,14-- -- 0,090,180,120,124 23-2
18-09-26 28,000,210,17-- -- 0,120,210,210,2110 13-2
18-09-26 29,000,230,20-- -- ----0,230,234 13-2
18-09-26 30,000,270,25-- -- ----0,270,277 11-3
18-09-26 32,000,330,38-- -- ----0,330,336 19-3
18-09-26 34,000,540,59-- -- 0,580,690,540,5315 19-3
18-09-26 36,000,900,93-- -- 0,941,070,900,901 19-3
18-09-26 38,001,321,47-- -- 1,511,631,321,288 19-3
18-09-26 40,002,092,23-- -- 2,332,462,092,0055 19-3
18-09-26 42,003,523,26+0,26 +8,0% 3,453,553,523,5220 20-3
18-09-26 44,005,504,60-- -- ----5,505,501 20-2
18-09-26 45,005,155,34-- -- ----5,155,156 19-3
18-09-26 46,00--6,13-- -- 6,356,55----0 --
18-09-26 48,00--7,85-- -- 8,058,30----0 --
18-09-26 50,008,609,68-- -- 9,9010,158,608,603 16-3
18-09-26 55,00--14,49-- -- --------0 --
18-09-26 60,00--19,40-- -- --------0 --
18-09-26 70,00--29,36-- -- 29,5529,85----0 --
18-12-26 14,00--0,01-- -- --0,07----0 --
18-12-2623015,000,050,01-- -- --0,060,050,052 28-1
18-12-26 16,00--0,02-- -- --------0 --
18-12-26 18,00--0,03-- -- --0,11----0 --
18-12-26 20,000,060,06-- -- ----0,060,063 27-2
18-12-26 22,000,160,10+0,06 +60,0% 0,060,140,160,164 24-12
18-12-26 24,000,150,14+0,01 +7,1% --4,420,150,151 20-3
18-12-26 25,000,150,17-- -- --1,500,150,1516 13-2
18-12-26 26,000,180,20-- -- 0,150,240,180,182 11-3
18-12-26 27,000,230,24-- -- 0,190,280,230,233 27-2
18-12-2631528,000,270,290,00 0,0% ----0,270,271 27-2
18-12-26 29,000,750,34-- -- ----0,750,751 6-2
18-12-261.58130,000,410,41+0,01 +2,4% 0,370,470,420,415 20-3
18-12-26 32,000,520,61-- -- ----0,520,5224 16-3
18-12-26 34,000,830,89-- -- 0,871,000,830,837 19-3
18-12-26 35,000,951,07-- -- ----0,950,952 13-3
18-12-26 36,001,201,32-- -- 1,301,441,201,206 19-3
18-12-26 38,001,701,89-- -- 1,922,061,701,707 19-3
18-12-26 40,002,482,69-- -- 2,752,892,482,486 19-3
18-12-26 42,003,493,71-- -- 3,823,973,493,452 19-3
18-12-26 44,004,824,97-- -- ----4,824,823 27-2
18-12-26 45,006,155,66-- -- 5,856,056,156,1550 23-2
18-12-26 46,00--6,42-- -- 6,606,85----0 --
18-12-26 48,00--8,08-- -- 8,258,50----0 --
18-12-26 50,0011,359,82-- -- 10,0510,3011,3511,3512 13-2
18-12-26 55,0018,3014,52+3,78 +26,0% 14,7515,0018,3018,301 21-10
18-12-26 60,0021,2019,42-- -- ----21,2021,203 13-2
18-12-26 70,00--29,35-- -- 29,5529,85----0 --
19-03-27 18,00------ -- ---------- --
19-03-27 20,00------ -- ---------- --
19-03-27 22,00------ -- ---------- --
19-03-27 24,00------ -- ---------- --
19-03-27 26,00------ -- ---------- --
19-03-27 28,00------ -- ---------- --
19-03-27 29,00------ -- ---------- --
19-03-27 30,00------ -- ---------- --
19-03-27 32,00------ -- ---------- --
19-03-27 34,00------ -- ---------- --
19-03-27 36,00------ -- ---------- --
19-03-27 38,00------ -- ---------- --
19-03-27 40,00------ -- ---------- --
19-03-27 42,00------ -- ---------- --
19-03-27 44,00------ -- ---------- --
19-03-27 46,00------ -- ---------- --
19-03-27 48,00------ -- ---------- --
19-03-27 50,00------ -- ---------- --
19-03-27 55,00------ -- ---------- --
19-03-27 60,00------ -- ---------- --
18-06-27 20,000,130,17-- -- 0,110,210,130,131 20-2
18-06-27 22,000,190,22-- -- 0,160,260,190,1950 20-2
18-06-27 24,000,510,29-- -- 0,230,340,510,511 7-1
18-06-27 26,000,530,39+0,14 +35,9% ----0,530,535 12-11
18-06-27 28,000,590,54-- -- 0,490,610,590,595 16-2
18-06-27 30,000,790,74+0,05 +6,8% ----0,790,792 20-3
18-06-27 35,001,651,68-- -- --13,001,651,656 12-3
18-06-27 40,003,463,46-- -- ----3,473,36225 19-3
18-06-27 45,006,326,32-- -- 6,456,656,326,2556 25-2
18-06-27 50,009,7510,16-- -- 10,3010,609,759,755 19-3
18-06-27 55,00--14,66-- -- --------0 --
18-06-27 60,00--19,42-- -- 19,6519,95----0 --
18-06-27 80,00--39,29-- -- 39,5539,85----0 --
17-12-27 15,000,090,06-- -- --0,220,090,091 12-2
17-12-27 20,000,180,23-- -- ----0,180,184 16-3
17-12-27 22,000,310,28-- -- ----0,310,313 17-2
17-12-27 24,000,450,41-- -- 0,360,490,450,453 11-2
17-12-27 25,000,490,48+0,01 +2,1% ----0,490,494 20-3
17-12-27 26,000,620,59-- -- 0,520,660,620,621 3-3
17-12-27 28,000,740,81-- -- ----0,740,7450 13-3
17-12-27 30,001,111,07-- -- 1,031,171,111,1120 3-3
17-12-27 32,001,321,44-- -- 1,401,541,321,321 16-3
17-12-27 34,001,971,90-- -- 1,872,021,971,973 26-2
17-12-27 35,002,272,17+0,10 +4,6% 2,152,302,272,271 20-3
17-12-27 36,002,292,48-- -- ----2,292,2930 24-2
17-12-27 38,002,863,20-- -- ----2,862,8612 16-3
17-12-27 40,003,894,06-0,17 -4,2% ----3,893,891 20-3
17-12-27 45,007,056,84-- -- 6,907,157,057,0520 12-3
17-12-27 50,0016,2810,52+5,76 +54,8% 10,6010,9016,2816,283 2-10
17-12-27 55,00--14,83-- -- --------0 --
17-12-27 60,0025,8519,54+6,31 +32,3% 19,7020,0025,9525,852 1-8
17-12-27 80,00--39,29-- -- 39,5539,85----0 --
15-12-28315,000,240,16+0,02 +12,5% 0,100,180,240,241 14-1
15-12-28 20,000,400,400,00 0,0% ----0,480,406 20-3
15-12-28 22,00--0,55-- -- 0,490,64----0 --
15-12-28 24,000,760,73-- -- 0,600,890,760,7612 17-2
15-12-2838226,000,950,98+0,01 +1,0% ----0,950,954 19-3
15-12-28 28,001,351,27-- -- ----1,351,351 6-3
15-12-28 30,001,551,65-- -- --3,001,551,551 13-3
15-12-28 32,001,872,12-- -- ----1,871,871 17-3
15-12-28 34,002,392,66-- -- ----2,392,391 17-3
15-12-28 35,003,162,97-- -- ----3,163,1511 17-2
15-12-28 36,003,403,32-- -- 3,243,533,403,405 12-3
15-12-28 38,004,234,08-- -- 4,034,234,234,2310 27-2
15-12-28 40,005,104,95-- -- 4,915,155,105,10256 10-3
15-12-28 45,008,007,67-- -- 7,657,958,008,0030 11-3
15-12-28 50,0010,3511,14-- -- 11,1511,4510,3510,3510 16-3
15-12-285255,0020,8515,18+0,20 +1,3% 15,2515,5520,8520,851 29-12
15-12-28 60,0024,9019,68+5,22 +26,5% 19,8020,1024,9024,902 12-8
15-12-28 80,0045,8539,27+6,58 +16,8% 39,5539,8545,8545,853 1-8
21-12-291015,000,310,26+0,04 +15,4% 0,220,370,310,3110 23-12
21-12-29 20,000,640,59-- -- 0,430,770,640,647 3-3
21-12-29 22,001,100,77-- -- ----1,101,102 9-2
21-12-29 24,001,041,02-- -- 0,881,221,041,045 20-2
21-12-2914725,001,281,16+0,03 +2,6% 1,031,371,281,2226 11-3
21-12-29 26,001,341,32-- -- ----1,341,341 25-2
21-12-29 28,002,481,70+0,78 +45,9% ----2,482,422 19-11
21-12-29 30,002,042,13-- -- 2,012,352,052,044 13-3
21-12-29 35,003,283,59-- -- ----3,283,281 18-3
21-12-29 40,005,455,62-- -- 5,555,805,455,452 18-3
21-12-29 45,008,108,29-- -- ----8,108,102 18-3
21-12-29 50,0012,0011,62-- -- ----12,0012,0010 2-3
21-12-29 55,00--15,47-- -- 15,5016,00----0 --
21-12-29 60,00--19,84-- -- --------0 --
21-12-29 80,0044,1539,33+4,82 +12,3% ----44,1544,155 10-10
21-12-29 100,00--59,16-- -- --------0 --
20-12-30 15,000,440,35-- -- ----0,510,449 29-1
20-12-30 20,000,800,75-- -- 0,600,950,800,801 20-2
20-12-30 22,00--0,99-- -- 0,821,20----0 --
20-12-30 24,001,341,28-- -- ----1,341,341 25-2
20-12-30 26,001,601,63-- -- --3,501,601,601 18-3
20-12-30 28,002,002,03-- -- 1,902,282,002,001 18-3
20-12-30 30,002,482,52-- -- 2,382,762,482,481 18-3
20-12-30 35,004,004,06-- -- 3,934,314,004,001 19-3
20-12-30 40,006,056,11-- -- ----6,056,051 18-3
20-12-30 45,008,708,79-- -- 8,659,208,708,7015 24-2
20-12-30 50,0011,9511,99-- -- ----12,0011,9017 24-2
20-12-30 55,00--15,74-- -- 15,7016,25----0 --
20-12-30 60,0019,9019,99-- -- 20,0020,6019,9019,901 24-2
20-12-30 80,0047,8539,33-- -- ----47,8547,851 28-1
20-12-30 100,00--59,30-- -- 59,4060,05----0 --
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?