Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,3040,92+0,38 +0,9% 41,3940,921.345.22217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 903 (512 Calls, 391 Puts)
Totaal open interest bij opening 21.473 (8.927 Calls, 12.546 Puts)
Call / Put ratio 1,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00------ -- --------0 --
17-04-26 18,00------ -- --------0 --
17-04-26 20,00------ -- --------0 --
17-04-26 22,00------ -- --------0 --
17-04-26 23,00--0,01-- -- --------0 --
17-04-26 24,00------ -- --------0 --
17-04-26 25,00------ -- --------0 --
17-04-26 26,00------ -- --------0 --
17-04-26 27,00------ -- --------0 --
17-04-26 28,00------ -- --------0 --
17-04-26 28,50--0,02-- -- --------0 --
17-04-26 29,00------ -- --------0 --
17-04-26 29,50------ -- --------0 --
17-04-26 30,00------ -- --------0 --
17-04-26 31,00------ -- --------0 --
17-04-26 32,00------ -- --------0 --
17-04-26 33,00------ -- --------0 --
17-04-26 34,00------ -- --------0 --
17-04-26 35,00------ -- --------0 --
17-04-26 36,00------ -- --------0 --
17-04-26 37,00------ -- --------0 --
17-04-26 37,50------ -- ---------- --
17-04-26 38,00------ -- --------0 --
17-04-26 38,50--0,02-- -- --------0 --
17-04-26 39,00------ -- --------0 --
17-04-26739,500,050,01-- -- --0,040,050,054 14-4
17-04-26 40,00------ -- --------0 --
17-04-269140,500,050,03+0,02 +66,7% --0,040,050,051 17-4
17-04-261.21441,000,220,16+0,06 +37,5% 0,140,290,730,10367 17-4
17-04-2615941,500,750,49+0,26 +53,1% 0,640,791,040,6563 17-4
17-04-26 42,00------ -- --------0 --
17-04-261442,501,351,45-- -- 1,641,791,461,359 9-4
17-04-267543,002,151,95-- -- 2,142,292,152,156 16-4
17-04-26 43,502,402,45-- -- 2,642,792,402,401 10-4
17-04-26 44,00------ -- --------0 --
17-04-26 44,503,343,45-- -- 3,623,803,343,3451 9-4
17-04-26 45,00--3,95-- -- 4,114,31----0 --
17-04-26 46,00------ -- --------0 --
17-04-26 47,00--5,95-- -- 6,056,35----0 --
17-04-26 48,00------ -- --------0 --
17-04-262050,009,408,95+0,45 +5,0% 9,059,359,409,405 17-4
17-04-26 52,00--10,95-- -- 11,0511,35----0 --
17-04-26 54,00--12,95-- -- 13,0513,35----0 --
17-04-26 56,00--14,95-- -- 15,0515,35----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 --
15-05-26 27,00--0,01-- -- --0,04----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 32,000,100,02-- -- --0,060,100,101 25-3
15-05-26 34,000,070,06-- -- ----0,070,071 14-4
15-05-26 35,000,050,08-0,03 -37,5% 0,040,100,050,051 14:13
15-05-26 36,000,090,10-0,01 -10,0% --0,100,090,093 15:43
15-05-2617337,000,120,17-0,05 -29,4% 0,110,170,150,1210 16:07
15-05-26 38,000,210,26-0,05 -19,2% --0,400,250,2118 14:32
15-05-26 39,000,340,42-0,08 -19,0% 0,320,390,370,3448 15:44
15-05-26 40,000,580,69-0,11 -15,9% ----0,640,5866 15:19
15-05-26 41,000,931,11-0,18 -16,2% 0,930,970,950,907 15:31
15-05-26 42,001,771,68-- -- ----1,771,7720 17-4
15-05-26 43,002,582,40-- -- 2,072,172,582,581 15-4
15-05-262644,003,363,23-0,35 -10,8% 2,862,973,443,2018 14-4
15-05-26 45,003,994,15-- -- 3,713,894,063,8960 9-4
15-05-26 46,00--5,12-- -- --------0 --
15-05-26 47,00--6,12-- -- 5,655,85----0 --
15-05-26 48,00--7,08-- -- 6,606,90----0 --
15-05-26 50,00--9,08-- -- --------0 --
15-05-26 52,00--11,08-- -- 10,6010,90----0 --
15-05-26 54,00--13,08-- -- --------0 --
15-05-26 56,00--15,08-- -- --------0 --
19-06-261414,000,010,02-0,01 -50,0% --0,030,010,015 09:01
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-- -- --0,050,050,054 2-3
19-06-26 28,000,080,02-- -- ----0,080,0831 17-2
19-06-26 29,000,090,03-- -- ----0,090,094 2-3
19-06-26 30,000,040,040,00 0,0% --0,070,040,041 14:34
19-06-263.41532,000,070,070,00 0,0% 0,050,090,070,079 09:03
19-06-26 34,000,150,12-- -- ----0,150,151 10-4
19-06-26 35,000,170,16-- -- 0,110,170,170,168 17-4
19-06-266.08636,000,200,22-0,02 -9,1% 0,170,230,200,206 14:34
19-06-265437,000,290,31-0,02 -6,5% 0,250,300,290,298 10:38
19-06-26 38,000,400,45-0,05 -11,1% ----0,400,4015 13:36
19-06-26 39,000,570,66-0,09 -13,6% ----0,570,571 16:52
19-06-26 40,000,830,96-0,13 -13,5% ----0,850,8312 13:13
19-06-26 41,001,221,37-0,15 -10,9% 1,181,251,261,2151 15:03
19-06-26 42,001,691,93-0,24 -12,4% 1,651,741,691,6910 13:33
19-06-26 43,002,502,60-- -- 2,292,372,502,507 16-4
19-06-26 44,003,003,38-0,38 -11,2% ----3,203,009 15:48
19-06-26 45,003,804,24-0,44 -10,4% 3,853,953,803,805 16:32
19-06-26 46,004,665,12-- -- ----4,664,665 13-4
19-06-26 47,005,656,12-0,47 -7,7% 5,655,855,655,655 16:33
19-06-26 48,007,107,09-- -- 6,606,857,106,874 8-4
19-06-26 50,009,029,08-- -- ----9,029,022 9-4
19-06-26 52,00--11,08-- -- 10,6010,85----0 --
19-06-26 54,00--13,08-- -- --------0 --
19-06-26 55,00--14,08-- -- --------0 --
19-06-26 56,00--15,08-- -- 14,6014,85----0 --
19-06-26 60,0018,7019,09-0,39 -2,0% ----18,7018,704 16:42
19-06-26 70,0029,0129,15-- -- ----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------ -- ---------- --
17-07-26 28,00------ -- --------0 --
17-07-26 29,00------ -- --0,15----0 --
17-07-26 30,00------ -- --------0 --
17-07-26 32,00------ -- 0,010,16----0 --
17-07-26 34,00------ -- --------0 --
17-07-26 35,00------ -- 0,130,27----0 --
17-07-26 36,00------ -- --------0 --
17-07-26 37,00------ -- 0,300,45----0 --
17-07-26 38,00------ -- --------0 --
17-07-26 39,000,73---- -- 0,660,810,730,732 09:29
17-07-26 40,00------ -- --------0 --
17-07-26 41,001,35---- -- 1,331,481,351,302 16:35
17-07-26 42,00------ -- --------0 --
17-07-26 43,00------ -- 2,432,58----0 --
17-07-26 44,00------ -- --------0 --
17-07-26 45,00------ -- 3,914,10----0 --
17-07-26 46,00------ -- --------0 --
17-07-26 48,00------ -- 6,606,90----0 --
17-07-26 50,00------ -- --------0 --
17-07-26 52,00------ -- 10,6010,90----0 --
17-07-26 54,00------ -- --------0 --
17-07-26 56,00------ -- 14,6014,90----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-- -- --0,050,060,062 10-2
18-09-26 22,000,110,02-- -- ----0,110,114 14-1
18-09-26 24,000,090,05-- -- 0,020,070,090,091 17-2
18-09-26 25,000,120,06-- -- ----0,120,121 27-3
18-09-26 26,000,080,07-- -- ----0,100,082 15-4
18-09-26 27,000,150,09-- -- 0,050,110,150,151 26-3
18-09-26 28,000,120,10-- -- ----0,120,124 16-4
18-09-26 29,000,130,13-- -- 0,090,160,130,131 15-4
18-09-2616830,000,350,160,00 0,0% ----0,350,351 27-3
18-09-2633832,000,250,25-0,01 -4,0% 0,200,270,250,251 13:05
18-09-26 34,000,380,40-0,02 -5,0% ----0,380,382 14:34
18-09-26 36,000,620,68-0,06 -8,8% 0,580,660,640,627 17:26
18-09-26 38,001,031,11-0,08 -7,2% 0,991,071,071,0325 17:26
18-09-2625240,001,631,81-0,18 -9,9% 1,631,711,631,6341 16:18
18-09-26 42,002,852,82-- -- ----2,922,858 16-4
18-09-26244,004,144,14-0,28 -6,8% ----4,144,141 10-4
18-09-26 45,005,304,91-- -- 4,564,675,305,3010 17-4
18-09-26 46,00--5,73-- -- 5,355,50----0 --
18-09-26 48,00--7,46-- -- --------0 --
18-09-26 50,008,609,31-- -- ----8,608,603 16-3
18-09-26 55,0013,7014,13-- -- 13,8013,9513,7013,703 14-4
18-09-26 60,00--19,08-- -- --------0 --
18-09-26 70,0029,0129,08-- -- 28,6028,9029,0129,011 9-4
18-12-26 14,00--0,01-- -- --0,04----0 --
18-12-26 15,000,050,01-- -- --0,040,050,052 28-1
18-12-26 16,00--0,01-- -- --------0 --
18-12-26 18,00--0,02-- -- --0,07----0 --
18-12-26 20,000,060,04-- -- ----0,060,063 27-2
18-12-26422,000,160,070,00 0,0% ----0,160,164 24-12
18-12-26 24,000,150,10-- -- ----0,150,151 20-3
18-12-26 25,000,160,12-- -- 0,080,150,160,142 15-4
18-12-26 26,000,180,14-- -- ----0,180,182 11-3
18-12-262127,000,230,18-0,01 -5,6% 0,130,200,230,233 27-2
18-12-26 28,000,250,21-- -- 0,170,230,250,253 9-4
18-12-26 29,000,750,25-- -- ----0,750,751 6-2
18-12-26 30,000,340,31-- -- ----0,340,344 13-4
18-12-26 32,000,460,460,00 0,0% 0,400,470,460,462 11:50
18-12-26 34,000,700,70-- -- ----0,700,703 14-4
18-12-26 35,000,800,86-0,06 -7,0% ----0,850,802 15:49
18-12-26 36,001,081,06-- -- 0,971,041,081,08112 16-4
18-12-26 38,001,451,57-0,12 -7,6% ----1,451,452 15:48
18-12-26 40,002,382,32-- -- 2,142,222,382,382 17-4
18-12-26 42,003,283,30-- -- 3,073,163,283,281 14-4
18-12-26 44,004,824,55-- -- ----4,824,823 27-2
18-12-26 45,005,155,26-0,11 -2,1% 4,975,105,155,1510 09:10
18-12-26 46,00--6,02-- -- --------0 --
18-12-26 48,00--7,72-- -- 7,307,50----0 --
18-12-26 50,0011,359,51-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3014,25+4,05 +28,4% 13,8014,0018,3018,301 21-10
18-12-26 60,0021,2019,20-- -- ----21,2021,203 13-2
18-12-26 70,0029,0129,12-- -- ----29,0129,011 9-4
19-03-27 18,00--0,04-- -- --------0 --
19-03-27 20,00--0,08-- -- 0,020,12----0 --
19-03-27 22,000,120,11-- -- ----0,120,122 14-4
19-03-27 24,00--0,15-- -- 0,090,19----0 --
19-03-27 26,000,310,22-- -- ----0,310,311 31-3
19-03-27 28,000,300,31-- -- 0,240,340,300,302 14-4
19-03-27 29,00--0,36-- -- --------0 --
19-03-27 30,00--0,43-- -- 0,370,46----0 --
19-03-27 32,000,730,62-- -- ----0,740,7359 2-4
19-03-27 34,000,950,90-- -- 0,820,920,950,955 17-4
19-03-27 36,001,411,32-- -- ----1,411,3810 15-4
19-03-27 38,001,941,89-- -- 1,731,841,941,941 17-4
19-03-27 40,002,532,64-- -- ----2,532,531 13-4
19-03-27 42,00--3,62-- -- 3,393,49----0 --
19-03-27 44,00--4,82-- -- --------0 --
19-03-27 46,00--6,25-- -- 5,906,05----0 --
19-03-27 48,00--7,85-- -- --------0 --
19-03-27 50,00--9,61-- -- 9,159,35----0 --
19-03-27 55,00--14,29-- -- --------0 --
19-03-27 60,00--19,14-- -- 18,7018,95----0 --
19-03-27 70,00--29,08-- -- --------0 --
18-06-27 20,000,130,12-- -- ----0,130,131 20-2
18-06-27 22,000,190,16-- -- 0,110,200,190,1950 20-2
18-06-27 24,000,510,23-- -- 0,160,260,510,511 7-1
18-06-27 26,000,530,32+0,21 +65,6% ----0,530,535 12-11
18-06-27 28,000,470,44-- -- 0,380,480,470,477 17-4
18-06-27 30,000,820,62-- -- ----0,820,822 24-3
18-06-27 35,001,381,46-0,08 -5,5% 1,331,451,381,381 12:21
18-06-27 40,003,003,15-- -- ----3,003,002 13-4
18-06-27 45,005,705,99-- -- 5,655,855,705,701 7-4
18-06-27 50,009,509,86-- -- ----9,509,502 7-4
18-06-27 55,00--14,39-- -- --------0 --
18-06-27 60,00--19,16-- -- 18,7519,00----0 --
18-06-27 80,00--39,08-- -- 38,6038,90----0 --
17-12-27 15,000,090,03-- -- --0,220,090,0923 31-3
17-12-27 20,000,200,17-- -- ----0,200,2023 31-3
17-12-27 22,000,310,25-- -- 0,200,290,310,313 17-2
17-12-27 24,000,380,37-- -- 0,280,400,380,381 10-4
17-12-27 25,000,570,44-- -- 0,400,470,570,573 30-3
17-12-27 26,000,550,50-- -- ----0,550,555 10-4
17-12-27 28,000,910,70-- -- ----0,910,9110 30-3
17-12-27 30,000,920,95-- -- 0,860,970,920,924 13-4
17-12-27 32,001,331,27-- -- ----1,331,332 17-4
17-12-27 34,001,681,70-- -- 1,601,711,681,685 13-4
17-12-27 35,001,871,98-- -- 1,851,971,871,874 13-4
17-12-27 36,002,272,29-- -- ----2,272,271 15-4
17-12-27 38,003,112,98-- -- 2,782,923,113,042 17-4
17-12-2724440,003,653,79-0,13 -3,4% ----3,653,655 13-4
17-12-27 45,006,756,57-- -- ----6,756,7525 15-4
17-12-27 50,0010,3510,27-- -- ----10,3510,351 10-4
17-12-27 55,00--14,56-- -- --------0 --
17-12-27 60,0018,7019,15-- -- 18,7519,0518,7018,701 13-4
17-12-27 80,00--39,08-- -- 38,6038,90----0 --
15-12-28 15,000,240,16-- -- --0,500,240,241 14-1
15-12-28 20,000,400,38-- -- 0,300,440,480,406 20-3
15-12-28 22,00--0,52-- -- --------0 --
15-12-28 24,000,660,68-- -- 0,580,730,660,661 2-4
15-12-28 26,000,950,90-- -- ----0,950,954 19-3
15-12-28 28,001,151,19-- -- 1,061,211,151,157 16-4
15-12-28 30,001,521,53-- -- 1,401,551,521,521 7-4
15-12-28 32,001,991,98-- -- ----1,991,992 10-4
15-12-28 34,002,772,52-- -- 2,342,492,772,771 25-3
15-12-28 35,002,802,82-- -- ----2,802,801 10-4
15-12-28 36,003,533,14-- -- ----3,533,531 31-3
15-12-28738,004,233,92-0,17 -4,3% 3,683,864,234,2310 27-2
15-12-28 40,004,884,74-- -- ----4,884,882 8-4
15-12-28 45,007,507,50-- -- 7,157,407,507,502 17-4
15-12-28 50,0011,0510,94-- -- 10,4510,7511,0511,052 17-4
15-12-28 55,0020,8514,95+5,90 +39,5% 14,5014,7520,8520,851 29-12
15-12-28 60,0024,9019,45+5,45 +28,0% ----24,9024,902 12-8
15-12-28 80,0039,2039,08-- -- 38,6038,9039,2039,201 15-4
21-12-29 15,000,310,28+0,03 +10,7% 0,200,340,310,3110 23-12
21-12-29 20,000,640,59-- -- 0,490,630,640,647 3-3
21-12-29 22,001,100,77-- -- 0,670,811,101,102 9-2
21-12-29 24,000,900,96-- -- ----0,900,904 10-4
21-12-29 25,001,281,12-- -- ----1,281,2226 11-3
21-12-29 26,001,341,27-- -- 1,091,321,341,341 25-2
21-12-29 28,002,481,61+0,87 +54,0% 1,491,642,482,422 19-11
21-12-29 30,001,952,04-- -- 1,852,082,001,952 7-4
21-12-29 35,003,333,43-- -- 3,223,453,333,337 16-4
21-12-29 40,005,305,44-- -- ----5,305,301 13-4
21-12-29 45,008,108,18-- -- ----8,108,102 18-3
21-12-29 50,0011,0011,44-- -- 11,0011,3011,0011,001 13-4
21-12-29 55,00--15,30-- -- 14,8015,15----0 --
21-12-29 60,00--19,61-- -- 19,0519,45----0 --
21-12-29 80,0044,1539,10-0,39 -1,0% ----44,1544,155 10-10
21-12-29 100,00--59,08-- -- --------0 --
20-12-30 15,000,440,34-- -- ----0,510,449 29-1
20-12-30 20,000,800,71-- -- 0,570,810,800,801 20-2
20-12-30 22,00--0,94-- -- 0,781,04----0 --
20-12-30 24,001,361,22-- -- ----1,361,361 26-3
20-12-30 26,001,761,56-- -- 1,381,641,761,761 26-3
20-12-30 28,001,921,96-- -- ----1,921,925 10-4
20-12-302430,002,452,43-- -- 2,232,482,452,451 1-4
20-12-305135,004,003,94-0,12 -3,0% ----4,004,001 8-4
20-12-30 40,006,056,00-- -- 5,655,956,056,054 15-4
20-12-30 45,008,508,61-- -- ----8,508,509 8-4
20-12-30 50,0011,9511,85-- -- 11,4011,7512,0011,9017 24-2
20-12-30 55,00--15,58-- -- --------0 --
20-12-30 60,0020,6019,80-- -- 19,2519,6520,6020,601 1-4
20-12-30 80,0040,2039,10-- -- ----40,2040,201 30-3
20-12-30 100,0059,0059,10-- -- 58,5058,9559,0059,001 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?