Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 35,9035,75+0,15 +0,4% 35,9535,6271.69409:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 918 (427 Calls, 491 Puts)
Totaal open interest bij opening 20.807 (15.994 Calls, 4.813 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261414,000,010,02-0,01 -50,0% ----0,010,015 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 --
19-06-26122,000,08---- -- --------0 20-11
19-06-26424,000,140,01+0,13 +1300,0% --0,04----0 6-10
19-06-26 25,00--0,01-- -- --------0 --
19-06-267126,000,030,01-- -- --0,030,030,034 8-4
19-06-26 27,000,05---- -- --------0 2-3
19-06-2622528,000,080,01-- -- ----0,080,0831 17-2
19-06-26 29,000,03---- -- --------0 6-5
19-06-26 29,50------ -- --------0 --
19-06-2656330,000,050,02-- -- ----0,050,051 12-5
19-06-26 31,00--0,01-- -- --------0 --
19-06-26 32,000,030,04-0,01 -25,0% ----0,030,035 12:12
19-06-26 32,50--0,05-- -- --------0 --
19-06-26 33,000,160,07-- -- --------0 2-6
19-06-26 33,500,100,100,00 0,0% ----0,100,101 9-6
19-06-26 34,000,150,17-0,02 -11,8% --0,350,150,151 15:26
19-06-26 34,500,250,27-- -- 0,120,230,290,2555 8-6
19-06-261.71235,000,390,42-0,16 -38,1% --1,250,390,395 16:38
19-06-26 35,50--0,65-- -- --------2 5-6
19-06-26 36,000,780,93-0,15 -16,1% 0,02--0,810,7816 16:49
19-06-26 36,50--1,30-- -- --------0 --
19-06-26 37,001,581,70-0,12 -7,1% 0,10--1,691,5833 16:13
19-06-26 37,50--2,16-- -- --------0 --
19-06-26 38,002,512,64-0,13 -4,9% 2,252,442,512,513 16:13
19-06-26 38,50--3,13-- -- 2,702,97----0 --
19-06-26 39,003,783,63-- -- --------0 4-6
19-06-26 40,004,654,63-- -- ----4,714,654 4-6
19-06-26 41,005,805,63-- -- 5,205,45----0 3-6
19-06-26 42,006,456,63-- -- ----6,456,451 5-6
19-06-26 43,002,147,63-- -- --------0 23-4
19-06-26 44,003,358,63-- -- ----3,353,351 27-4
19-06-26 45,008,459,63-- -- --------0 13-5
19-06-26 46,004,6610,63-- -- 10,2010,454,664,665 13-4
19-06-26 47,005,6511,63-- -- --------0 20-4
19-06-26 48,007,1012,63-- -- ----7,106,874 8-4
19-06-26 50,009,0214,63-- -- 14,2014,50----0 9-4
19-06-26 52,00--16,63-- -- --------0 --
19-06-26 54,00--18,63-- -- --------0 --
19-06-26 55,00--19,63-- -- 19,2019,50----0 --
19-06-26 56,0014,5520,63-- -- 20,2020,50----0 23-4
19-06-26 60,0018,7024,63-- -- --------0 20-4
19-06-26 70,0029,0134,63-- -- ----29,0129,011 9-4
17-07-26 18,00------ -- --------0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00------ -- --------0 --
17-07-26 25,00------ -- --------0 --
17-07-26 26,00--0,01-- -- --------0 --
17-07-26 27,00--0,02-- -- --------0 --
17-07-26 28,00--0,04-- -- --------0 --
17-07-26 29,000,030,05-- -- 0,010,07----0 19-5
17-07-26 29,50--0,06-- -- --0,09----0 --
17-07-26 30,000,070,07-- -- --------0 2-6
17-07-26 31,000,110,10-- -- ----0,110,111 8-6
17-07-26 32,000,150,16-0,01 -6,3% ----0,150,151 13:56
17-07-26 33,000,290,27+0,02 +7,4% 0,190,260,290,293 11:08
17-07-26 34,000,470,46-- -- --0,550,470,472 8-6
17-07-26 35,000,770,78-0,01 -1,3% 0,590,680,770,754 15:32
17-07-26 36,001,201,25-0,05 -4,0% ----1,201,206 16:07
17-07-26 37,001,931,94-- -- ----1,931,934 8-6
17-07-26 38,002,662,76-- -- --------0 4-6
17-07-26 39,003,473,65-- -- 3,293,433,473,471 5-6
17-07-26 40,004,354,63-- -- --------0 1-6
17-07-26 41,004,425,63-- -- --------0 29-5
17-07-26 42,006,256,63-- -- --------0 1-6
17-07-26 43,007,077,63-- -- 7,207,507,077,071 5-6
17-07-26 44,003,328,63-- -- --------0 27-4
17-07-26 45,00--9,63-- -- 9,209,50----0 --
17-07-26 46,00--10,63-- -- --------0 --
17-07-26 47,00--11,63-- -- --------0 --
17-07-26 48,00--12,63-- -- 12,2012,50----0 --
17-07-26 50,00--14,63-- -- --------0 --
17-07-26 52,00--16,63-- -- --------0 --
17-07-26 54,00--18,63-- -- --------0 --
17-07-26 56,00--20,63-- -- 20,2020,50----0 --
21-08-26 18,00--0,01-- -- --------0 --
21-08-26 20,00--0,02-- -- --------0 --
21-08-26 22,00--0,01-- -- --0,06----0 --
21-08-26 24,00--0,03-- -- --------0 --
21-08-26 25,00--0,04-- -- --------0 --
21-08-26 26,00--0,07-- -- --------0 --
21-08-26 27,000,090,10-- -- ----0,090,091 1-6
21-08-26228,000,100,13-0,02 -15,4% 0,080,170,100,102 18-5
21-08-26 29,00--0,17-- -- --0,20----0 --
21-08-26 29,50--0,20-- -- --------0 --
21-08-26 30,000,210,24-- -- ----0,210,212 5-6
21-08-26 31,000,390,35-- -- ----0,390,395 2-6
21-08-26 32,000,480,50-- -- 0,400,490,550,4840 8-6
21-08-26 33,000,600,72-- -- ----0,610,6024 5-6
21-08-26 34,000,961,03-0,07 -6,8% 0,860,970,960,964 11:42
21-08-2620735,001,321,46-0,19 -13,0% ----1,321,321 16:40
21-08-26 36,001,941,99-0,05 -2,5% 1,751,871,951,9435 12:45
21-08-26 37,002,532,65-0,12 -4,5% ----2,532,5330 16:13
21-08-26 38,002,993,40-- -- ----2,992,992 5-6
21-08-26 39,004,474,23-- -- ----4,514,4710 3-6
21-08-26 40,005,455,13-- -- 4,764,915,455,456 3-6
21-08-26 41,006,256,08-- -- ----6,256,252 2-6
21-08-26 42,006,757,00-- -- ----6,756,751 5-6
21-08-26 43,00--7,98-- -- 7,557,85----0 --
21-08-26 44,006,558,95-- -- ----6,556,551 20-5
21-08-26 46,00--10,93-- -- 10,5010,80----0 --
21-08-26 48,00--12,93-- -- --------0 --
21-08-26 50,00--14,90-- -- --------0 --
21-08-26 52,00--16,89-- -- --------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 20,000,030,01-- -- ----0,030,031 12-5
18-09-26422,000,110,030,00 0,0% ----0,110,114 14-1
18-09-26 24,000,090,07-- -- --------2 2-6
18-09-26 25,000,120,09-- -- --------0 27-3
18-09-26 26,000,130,11-- -- 0,060,160,130,132 2-6
18-09-26 27,000,160,15-- -- ----0,160,1640 2-6
18-09-26 28,000,210,19-- -- ----0,210,1722 2-6
18-09-26 29,000,280,24-- -- ----0,280,2431 2-6
18-09-26 30,000,300,33-- -- 0,270,350,300,301 5-6
18-09-26 32,000,680,64+0,04 +6,3% ----0,680,681 9-6
18-09-26 34,001,071,20-0,13 -10,8% ----1,071,0715 17:08
18-09-26 36,002,042,16-0,12 -5,6% ----2,042,043 16:13
18-09-26 38,003,383,52-- -- 3,213,333,383,383 8-6
18-09-26 40,005,305,19-- -- ----5,305,301 4-6
18-09-26 42,005,967,03-- -- ----5,965,961 28-5
18-09-26 44,003,938,95-- -- --------0 27-4
18-09-26 45,008,739,95-- -- ----8,738,731 13-5
18-09-26 46,00--10,95-- -- --------0 --
18-09-26 48,00--12,93-- -- --------0 --
18-09-26 50,008,6014,90-- -- 14,5014,758,608,603 16-3
18-09-26 55,0018,7519,90-- -- ----18,7518,752 12-5
18-09-26 60,00--24,87-- -- 24,4024,75----0 --
18-09-26 70,0029,0134,87-- -- 34,4034,70----0 9-4
18-12-26 14,00--0,02-- -- --------0 --
18-12-26 15,000,050,01-- -- --------0 28-1
18-12-26 16,00--0,01-- -- --0,06----0 --
18-12-26 18,00--0,03-- -- --0,08----0 --
18-12-26 20,000,060,07-- -- --------0 27-2
18-12-26 22,000,090,11-- -- ----0,090,091 8-5
18-12-2617724,000,170,150,00 0,0% ----0,170,153 2-6
18-12-26 25,000,160,20-- -- --------0 15-4
18-12-26 26,000,250,24-- -- 0,210,29----0 2-6
18-12-26 27,000,230,30-- -- ----0,230,233 27-2
18-12-26 28,000,300,39-- -- --------0 18-5
18-12-26 29,000,470,50-0,03 -6,0% ----0,500,473 16:18
18-12-26 30,000,630,65-0,02 -3,1% 0,560,650,630,631 11:10
18-12-26 32,001,071,06-- -- --1,261,071,0711 8-6
18-12-26 34,001,611,70-- -- ----1,631,605 5-6
18-12-26 35,002,022,14-- -- 1,932,052,062,016 5-6
18-12-26 36,002,602,65-0,05 -1,9% ----2,602,601 11:03
18-12-26 38,004,143,91-- -- 3,603,744,144,141 3-6
18-12-26 40,004,975,02-- -- --6,004,974,971 5-6
18-12-26 42,007,217,19-- -- 6,757,007,217,215 4-6
18-12-26 44,009,259,06-- -- --------0 2-6
18-12-26 45,008,209,98-- -- ----8,208,205 18-5
18-12-26 46,00--10,98-- -- --------0 --
18-12-26 48,00--12,95-- -- 12,5012,80----0 --
18-12-26 50,0013,8514,90-- -- --------0 13-5
18-12-26 55,0018,3019,90-1,60 -8,0% --------0 21-10
18-12-26 60,0021,2024,85-- -- ----21,2021,203 13-2
18-12-26 70,0029,0134,78-- -- ----29,0129,011 9-4
19-03-27 16,00--0,06-- -- --------0 --
19-03-27 18,00--0,08-- -- --------0 --
19-03-27 20,00--0,11-- -- 0,060,17----0 --
19-03-27 22,000,160,17-- -- ----0,160,169 5-6
19-03-27 24,000,250,25-- -- 0,200,300,250,259 8-6
19-03-27 26,000,350,37-- -- --------0 1-6
19-03-27 27,000,450,46-- -- ----0,450,451 2-6
19-03-27 28,000,640,58-- -- --------0 3-6
19-03-27 29,00--0,71-- -- --------0 --
19-03-2711930,000,880,90-- -- 0,810,910,880,8850 5-6
19-03-27 32,001,231,37-- -- --------0 1-6
19-03-27 34,002,092,05-- -- --------0 4-6
19-03-27 36,002,932,98-0,05 -1,7% ----2,972,9362 13:31
19-03-27 38,004,264,19-- -- 3,904,074,264,2610 8-6
19-03-27 40,004,855,65-- -- --------0 28-5
19-03-27 42,005,807,29-- -- --------0 18-5
19-03-27 44,007,759,11-- -- --------0 18-5
19-03-27 46,008,6011,01-- -- 10,5510,90----0 19-5
19-03-27 48,00--12,95-- -- --------0 --
19-03-27 50,00--14,92-- -- --------0 --
19-03-27 55,00--19,86-- -- --------0 --
19-03-27 60,00--24,83-- -- 24,4024,75----0 --
19-03-27 70,00--34,77-- -- --------0 --
18-06-27 20,000,180,18-- -- --------0 3-6
18-06-27 22,000,260,26-- -- 0,200,32----0 3-6
18-06-27 24,000,380,38-- -- ----0,380,373 4-6
18-06-27 26,000,530,55-0,02 -3,6% 0,470,61----0 12-11
18-06-27 28,000,830,82-- -- --------0 4-6
18-06-27 30,001,231,21+0,02 +1,7% ----1,231,231 11:10
18-06-27 35,002,992,96+0,03 +1,0% 2,762,922,992,992 9-6
18-06-27 40,006,086,05-- -- 5,705,956,086,082 8-6
18-06-27 45,005,7010,21-- -- --------0 7-4
18-06-278950,0015,0014,93-0,36 -2,4% ----15,0015,007 8-6
18-06-27 55,00--19,84-- -- 19,3519,80----0 --
18-06-27 60,00--24,81-- -- --------0 --
18-06-27 80,00--44,71-- -- --------0 --
17-12-27 15,000,090,12-- -- --0,22----0 31-3
17-12-27 20,000,250,28-- -- --------1 3-6
17-12-27 22,000,350,42-- -- 0,340,480,350,354 11-5
17-12-27 24,000,380,61-- -- --------0 10-4
17-12-27 25,000,540,73-- -- ----0,540,544 21-5
17-12-27 26,000,760,88-- -- ----0,760,7413 28-5
17-12-27 28,001,331,24-- -- 1,121,29----25 4-6
17-12-27 30,001,721,72-- -- ----1,721,726 8-6
17-12-27 32,002,402,36-- -- --------0 3-6
17-12-27 34,002,783,14-- -- ----2,852,784 27-5
17-12-27 35,003,693,61-- -- --------0 4-6
17-12-27 36,004,154,11-- -- ----4,154,151 4-6
17-12-27 38,004,225,28-- -- ----4,223,906 21-5
17-12-27 40,006,856,63-- -- --------0 3-6
17-12-27 45,009,6010,47-- -- 10,0010,409,609,5713 28-5
17-12-27 50,0010,3515,03-- -- ----10,3510,351 10-4
17-12-27 55,00--19,87-- -- --------0 --
17-12-27160,0018,7024,81-0,38 -1,5% ----18,7018,701 13-4
17-12-27 80,00--44,70-- -- 44,2544,70----0 --
15-12-28315,000,240,23-- -- 0,120,33----0 14-1
15-12-28 20,000,570,55-- -- ----0,570,571 8-6
15-12-28 22,00--0,77-- -- --------0 --
15-12-28 24,000,661,07-- -- --------0 2-4
15-12-28 26,001,441,45-- -- ----1,441,441 4-6
15-12-28 28,001,891,91-- -- ----1,891,896 8-6
15-12-28 30,002,482,49-- -- ----2,482,482 8-6
15-12-28 32,003,303,21-- -- 3,003,243,353,3011 2-6
15-12-28 34,003,784,06-- -- --------0 27-5
15-12-28 35,004,704,52-- -- --------0 2-6
15-12-28 36,005,255,03-- -- ----5,255,255 2-6
15-12-28 38,004,996,16-- -- ----4,994,991 8-5
15-12-28 40,006,607,36-- -- 7,057,406,606,601 28-5
15-12-28 45,0011,2511,02-- -- ----11,2511,251 2-6
15-12-28 50,0012,6515,24-- -- --------0 6-5
15-12-28 55,0020,8519,96+0,89 +4,5% --------0 29-12
15-12-28 60,0024,9024,79+0,11 +0,4% ----24,9024,902 12-8
15-12-28 80,0039,2044,66-- -- ----39,2039,201 15-4
21-12-29 15,000,310,38-0,07 -18,4% --------0 23-12
21-12-29 20,000,640,85-- -- ----0,640,641 22-5
21-12-29 22,000,981,14-- -- ----0,980,981 14-5
21-12-291824,000,901,50-0,05 -3,3% 1,351,57----0 10-4
21-12-29 25,001,361,71-- -- 1,561,78----0 7-5
21-12-29 26,001,561,93-- -- ----1,561,5610 7-5
21-12-29 28,002,502,46-- -- ----2,502,501 3-6
21-12-29 30,002,753,10-- -- --------0 1-6
21-12-291.60035,005,205,15-0,11 -2,1% ----5,205,2019 8-6
21-12-29 40,007,657,98-- -- ----7,657,658 5-6
21-12-29 45,0011,5011,45-- -- 11,0511,4511,5011,501 3-6
21-12-29 50,0015,5515,49-- -- ----15,5515,551 4-6
21-12-29 55,00--20,06-- -- --------0 --
21-12-29 60,00--24,93-- -- --------0 --
21-12-29 80,0044,1544,69-0,54 -1,2% 44,2544,8044,1544,155 10-10
21-12-29 100,00--64,63-- -- --------0 --
20-12-30 15,000,440,50-- -- ----0,510,449 29-1
20-12-30 20,001,041,06-0,02 -1,9% ----1,081,0499 10:37
20-12-30 22,001,081,39-- -- ----1,081,084 19-5
20-12-30 24,001,801,800,00 0,0% ----1,821,77150 10:39
20-12-30 26,002,302,26+0,04 +1,8% 2,092,392,302,305 9-6
20-12-30 28,002,952,84-- -- ----2,952,9512 2-6
20-12-30 30,003,553,53-- -- ----3,553,551 4-6
20-12-30 35,005,505,67-- -- ----5,505,5050 4-6
20-12-30 40,008,608,43-- -- 8,108,508,608,601 3-6
20-12-30 45,0010,9011,80-- -- ----10,9010,901 26-5
20-12-30 50,0014,8515,72-- -- ----14,8514,8510 28-5
20-12-30 55,00--20,16-- -- --------0 --
20-12-30 60,0020,6024,96-- -- 24,4024,9520,6020,601 1-4
20-12-30 80,0045,2044,80-- -- ----45,2045,201 2-6
20-12-30 100,0064,7564,63-- -- 64,2064,7064,7564,752 8-6
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?