Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,0540,68+0,37 +0,9% 41,2740,741.172.97217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 2.330 (1.307 Calls, 1.023 Puts)
Totaal open interest bij opening 9.782 (7.365 Calls, 2.417 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,040,090,083 11-2
17-04-262032,000,030,01+0,02 +200,0% ----0,030,031 30-3
17-04-263733,000,030,01-- -- ----0,030,032 24-2
17-04-265334,000,150,01-- -- ----0,150,0811 9-3
17-04-264835,000,010,03-0,02 -66,7% ----0,010,0120 9-4
17-04-2616636,000,110,01-- -- ----0,110,114 30-3
17-04-267837,000,010,010,00 0,0% --0,040,010,0136 13-4
17-04-26 37,50------ -- ---------- --
17-04-2646938,000,030,01-- -- ----0,030,0320 13-4
17-04-26 38,50--0,02-- -- --------0 --
17-04-2618739,000,010,03-0,02 -66,7% --0,040,010,011 15-4
17-04-26 39,500,050,01-- -- 0,010,060,050,054 14-4
17-04-26 40,000,080,07+0,01 +14,3% ----0,080,076 15-4
17-04-26 40,500,210,15+0,06 +40,0% 0,140,250,210,211 15-4
17-04-26 41,000,480,32+0,16 +50,0% 0,410,520,500,40531 15-4
17-04-26 41,500,760,62-- -- ----0,760,765 14-4
17-04-26 42,000,771,02-- -- 1,261,410,770,756 13-4
17-04-26 42,501,351,49-- -- ----1,461,359 9-4
17-04-26 43,002,202,00+0,20 +10,0% ----2,202,2011 15-4
17-04-26 43,502,402,49-- -- ----2,402,401 10-4
17-04-26 44,003,202,98-- -- 3,243,403,202,9010 10-4
17-04-26 44,503,343,48-- -- ----3,343,3451 9-4
17-04-26 45,00--3,98-- -- --------0 --
17-04-26 46,004,904,98-- -- ----4,904,901 10-4
17-04-26 47,00--5,98-- -- --------0 --
17-04-26 48,006,706,98-- -- ----6,876,70912 9-4
17-04-26 50,008,508,98-- -- ----8,508,5015 18-3
17-04-26 52,00--10,98-- -- --------0 --
17-04-26 54,00--12,98-- -- --------0 --
17-04-26 56,00--14,98-- -- --------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-- -- --0,05----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--0,02-- -- --------0 --
15-05-26 32,000,100,04-- -- ----0,100,101 25-3
15-05-26 34,000,070,07-- -- ----0,070,071 14-4
15-05-26 35,000,110,10-- -- ----0,110,111 7-4
15-05-26 36,000,140,140,00 0,0% ----0,140,132 15-4
15-05-2617537,000,190,20-0,01 -5,0% 0,190,250,190,191 15-4
15-05-2616538,000,330,30+0,03 +10,0% 0,290,370,330,335 15-4
15-05-2629239,000,500,46+0,04 +8,7% 0,470,550,500,4612 15-4
15-05-26 40,000,820,73+0,09 +12,3% ----0,820,825 15-4
15-05-26 41,001,251,13+0,12 +10,6% 1,211,331,251,10108 15-4
15-05-26 42,001,731,67+0,06 +3,6% 1,821,921,811,73225 15-4
15-05-26 43,002,582,37+0,21 +8,9% ----2,582,581 15-4
15-05-26 44,003,363,17-- -- ----3,443,2018 14-4
15-05-26 45,003,994,07-- -- ----4,063,8960 9-4
15-05-26 46,00--5,02-- -- 5,255,45----0 --
15-05-26 47,00--5,99-- -- --------0 --
15-05-26 48,00--6,99-- -- --------0 --
15-05-26 50,00--8,98-- -- --------0 --
15-05-26 52,00--10,98-- -- 11,2011,45----0 --
15-05-26 54,00--12,98-- -- 13,2013,45----0 --
15-05-26 56,00--14,98-- -- --------0 --
19-06-26914,000,010,02-0,01 -50,0% --0,030,010,013 14-4
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 --
19-06-26 26,000,030,01-- -- ----0,030,034 8-4
19-06-26 27,000,050,01-- -- ----0,050,054 2-3
19-06-26 28,000,080,02-- -- 0,010,060,080,0831 17-2
19-06-26 29,000,090,04-- -- 0,020,070,090,094 2-3
19-06-26 30,000,060,05-- -- ----0,060,062 10-4
19-06-26 32,000,080,09-- -- --0,180,080,085 14-4
19-06-26 34,000,150,14-- -- ----0,150,151 10-4
19-06-26 35,000,200,19-- -- ----0,200,205 14-4
19-06-26 36,000,220,26-- -- 0,250,300,220,221 14-4
19-06-26 37,000,380,35-- -- 0,350,390,380,343 14-4
19-06-26 38,000,490,49-- -- 0,510,570,490,491 14-4
19-06-26 39,000,700,69-- -- ----0,700,7015 14-4
19-06-26 40,001,050,98+0,07 +7,1% 1,051,141,081,028 15-4
19-06-26 41,001,391,39-- -- 1,481,591,531,35136 14-4
19-06-26 42,002,051,91-- -- 2,042,152,052,054 10-4
19-06-26 43,002,722,57-- -- 2,732,842,722,726 14-4
19-06-26 44,003,353,32-- -- ----3,353,03101 14-4
19-06-26 45,004,024,15-- -- 4,394,504,024,022 14-4
19-06-26 46,004,665,08-- -- ----4,664,665 13-4
19-06-26 47,00--6,02-- -- --------0 --
19-06-26 48,007,106,99-- -- 7,207,457,106,874 8-4
19-06-26 50,009,028,98-- -- 9,209,459,029,022 9-4
19-06-26 52,00--10,98-- -- 11,2011,45----0 --
19-06-26 54,00--12,98-- -- --------0 --
19-06-26 55,00--13,98-- -- --------0 --
19-06-26 56,00--14,98-- -- 15,2015,45----0 --
19-06-26 60,0019,2018,98+0,22 +1,2% 19,2019,4519,2019,203 15-4
19-06-26 70,0029,0128,98+0,43 +1,5% ----29,0129,011 9-4
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-- -- --0,06----0 --
18-09-26 20,000,060,01-- -- ----0,060,062 10-2
18-09-26 22,000,110,04-- -- 0,010,070,110,114 14-1
18-09-26 24,000,090,06-- -- ----0,090,091 17-2
18-09-26 25,000,120,07-- -- ----0,120,121 27-3
18-09-26 26,000,080,09-0,01 -11,1% 0,060,110,100,082 15-4
18-09-26 27,000,150,10-- -- ----0,150,151 26-3
18-09-26 28,000,180,12-- -- 0,100,150,180,183 23-3
18-09-26 29,000,130,15-0,02 -13,3% 0,130,180,130,131 15-4
18-09-2616830,000,350,180,00 0,0% ----0,350,351 27-3
18-09-26 32,000,410,28-- -- 0,260,320,450,415 23-3
18-09-26 34,000,440,440,00 0,0% 0,440,500,440,441 15-4
18-09-26 36,000,750,71-- -- 0,720,790,750,684 14-4
18-09-26 38,001,221,15+0,07 +6,1% ----1,221,1712 15-4
18-09-2623840,001,861,83+0,12 +6,6% --2,501,961,869 15-4
18-09-26 42,002,812,81-- -- ----2,812,604 14-4
18-09-26 44,004,144,11-- -- ----4,144,141 10-4
18-09-26 45,004,564,86-- -- ----4,564,561 13-4
18-09-26 46,00--5,68-- -- --------0 --
18-09-26 48,00--7,38-- -- --------0 --
18-09-26 50,008,609,19-- -- ----8,608,603 16-3
18-09-26 55,0013,7013,98-- -- ----13,7013,703 14-4
18-09-26 60,00--18,98-- -- --------0 --
18-09-26 70,0029,0128,98-- -- ----29,0129,011 9-4
18-12-26 14,00--0,01-- -- --------0 --
18-12-2623015,000,050,01-- -- ----0,050,052 28-1
18-12-26 16,00--0,01-- -- --------0 --
18-12-26 18,00--0,03-- -- --------0 --
18-12-26 20,000,060,06-- -- ----0,060,063 27-2
18-12-26 22,000,160,08+0,08 +100,0% ----0,160,164 24-12
18-12-26 24,000,150,11-- -- ----0,150,151 20-3
18-12-26 25,000,160,13+0,03 +23,1% ----0,160,142 15-4
18-12-26 26,000,180,16-- -- ----0,180,182 11-3
18-12-26 27,000,230,19-- -- 0,160,230,230,233 27-2
18-12-26 28,000,250,23-- -- 0,200,260,250,253 9-4
18-12-26 29,000,750,28-- -- ----0,750,751 6-2
18-12-26 30,000,340,33-- -- ----0,340,344 13-4
18-12-26 32,000,470,50-- -- ----0,470,473 14-4
18-12-26 34,000,700,74-- -- ----0,700,703 14-4
18-12-26 35,000,930,91+0,02 +2,2% ----0,930,932 15-4
18-12-26 36,001,131,10+0,03 +2,7% 1,121,191,131,076 15-4
18-12-26 38,001,621,62-- -- ----1,621,566 14-4
18-12-26 40,002,482,34+0,14 +6,0% 2,422,482,482,4315 15-4
18-12-26 42,003,283,31-- -- 3,433,523,283,281 14-4
18-12-26 44,004,824,53-- -- 4,694,794,824,823 27-2
18-12-26 45,006,705,22-- -- 5,405,556,706,701 30-3
18-12-26 46,00--5,98-- -- 6,156,30----0 --
18-12-26 48,00--7,63-- -- --------0 --
18-12-26 50,0011,359,36-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3014,12+4,18 +29,6% ----18,3018,301 21-10
18-12-26 60,0021,2019,04-- -- 19,2519,5021,2021,203 13-2
18-12-26 70,0029,0129,00-- -- ----29,0129,011 9-4
19-03-27 18,00--0,04-- -- --------0 --
19-03-27 20,00--0,09-- -- 0,050,14----0 --
19-03-27 22,000,120,12-- -- 0,080,160,120,122 14-4
19-03-27 24,00--0,16-- -- 0,110,22----0 --
19-03-27 26,000,310,23-- -- ----0,310,311 31-3
19-03-27 28,000,300,33-- -- ----0,300,302 14-4
19-03-27 29,00--0,39-- -- --------0 --
19-03-27 30,00--0,47-- -- 0,450,52----0 --
19-03-27 32,000,730,67-- -- 0,640,730,740,7359 2-4
19-03-27 34,001,060,96-- -- 0,951,041,061,061 8-4
19-03-27 36,001,411,37+0,04 +2,9% 1,381,471,411,3810 15-4
19-03-27 38,002,001,93-- -- ----2,002,001 9-4
19-03-27 40,002,532,66-- -- ----2,532,531 13-4
19-03-27 42,00--3,62-- -- --------0 --
19-03-27 44,00--4,80-- -- --------0 --
19-03-27 46,00--6,22-- -- 6,356,55----0 --
19-03-27 48,00--7,78-- -- --------0 --
19-03-27 50,00--9,51-- -- 9,709,90----0 --
19-03-27 55,00--14,14-- -- --------0 --
19-03-27 60,00--18,98-- -- --------0 --
19-03-27 70,00--28,98-- -- --------0 --
18-06-27 20,000,130,13-- -- ----0,130,131 20-2
18-06-27 22,000,190,18-- -- 0,140,220,190,1950 20-2
18-06-27 24,000,510,24-- -- 0,200,290,510,511 7-1
18-06-27 26,000,530,33+0,20 +60,6% ----0,530,535 12-11
18-06-27 28,000,490,48+0,01 +2,1% ----0,490,497 15-4
18-06-27 30,000,820,66-- -- ----0,820,822 24-3
18-06-27 35,001,401,50-- -- ----1,401,406 14-4
18-06-27 40,003,003,15-- -- 3,233,333,003,002 13-4
18-06-27 45,005,705,92-- -- ----5,705,701 7-4
18-06-27 50,009,509,75-- -- ----9,509,502 7-4
18-06-27 55,00--14,24-- -- --------0 --
18-06-27 60,00--19,01-- -- --------0 --
18-06-27 80,00--38,98-- -- --------0 --
17-12-27 15,000,090,04-- -- --0,220,090,0923 31-3
17-12-27 20,000,200,19-- -- ----0,200,2023 31-3
17-12-27 22,000,310,27-- -- ----0,310,313 17-2
17-12-27 24,000,380,38-- -- ----0,380,381 10-4
17-12-27 25,000,570,45-- -- 0,400,500,570,573 30-3
17-12-27 26,000,550,52-- -- 0,470,570,550,555 10-4
17-12-27 28,000,910,71-- -- ----0,910,9110 30-3
17-12-27 30,000,920,97-- -- ----0,920,924 13-4
17-12-27 32,001,231,30-- -- ----1,231,235 13-4
17-12-27 34,001,681,72-- -- ----1,681,685 13-4
17-12-27 35,001,871,98-- -- ----1,871,874 13-4
17-12-27 36,002,272,26+0,01 +0,4% 2,282,412,272,271 15-4
17-12-27 38,003,072,94+0,13 +4,4% 2,993,123,073,071 15-4
17-12-27 40,003,653,77-- -- ----3,653,655 13-4
17-12-27 45,006,756,49+0,26 +4,0% ----6,756,7525 15-4
17-12-27 50,0010,3510,10-- -- ----10,3510,351 10-4
17-12-27 55,00--14,41-- -- --------0 --
17-12-27 60,0018,7019,07-- -- 19,3019,6018,7018,701 13-4
17-12-27 80,00--38,98-- -- --------0 --
15-12-28 15,000,240,18-- -- --0,500,240,241 14-1
15-12-28 20,000,400,39-- -- ----0,480,406 20-3
15-12-28 22,00--0,51-- -- --------0 --
15-12-28 24,000,660,69-- -- 0,630,780,660,661 2-4
15-12-28 26,000,950,91-- -- ----0,950,954 19-3
15-12-28 28,001,181,18-- -- 1,151,291,181,184 10-4
15-12-28 30,001,521,54-- -- 1,511,661,521,521 7-4
15-12-28 32,001,991,97-- -- ----1,991,992 10-4
15-12-28 34,002,772,49-- -- 2,492,642,772,771 25-3
15-12-28 35,002,802,79-- -- ----2,802,801 10-4
15-12-28 36,003,533,12-- -- 3,133,283,533,531 31-3
15-12-28 38,004,233,85-- -- ----4,234,2310 27-2
15-12-28 40,004,884,69-- -- ----4,884,882 8-4
15-12-28 45,008,007,36-- -- 7,457,758,008,0030 11-3
15-12-28 50,0010,3510,77-- -- ----10,3510,3510 16-3
15-12-28 55,0020,8514,81+6,04 +40,8% ----20,8520,851 29-12
15-12-28 60,0024,9019,31+5,59 +28,9% ----24,9024,902 12-8
15-12-28 80,0039,2038,98+0,22 +0,6% ----39,2039,201 15-4
21-12-29 15,000,310,28+0,03 +10,7% ----0,310,3110 23-12
21-12-29 20,000,640,58-- -- ----0,640,647 3-3
21-12-29 22,001,100,76-- -- 0,710,861,101,102 9-2
21-12-29 24,000,900,99-- -- 0,941,090,900,904 10-4
21-12-29 25,001,281,12-- -- ----1,281,2226 11-3
21-12-29 26,001,341,27-- -- ----1,341,341 25-2
21-12-29 28,002,481,62+0,86 +53,1% ----2,482,422 19-11
21-12-29 30,001,952,04-- -- ----2,001,952 7-4
21-12-29 35,003,353,41-0,06 -1,8% 3,413,583,353,354 15-4
21-12-29 40,005,305,38-- -- ----5,305,301 13-4
21-12-29 45,008,108,01-- -- ----8,108,102 18-3
21-12-29 50,0011,0011,29-- -- 11,4011,7011,0011,001 13-4
21-12-29 55,00--15,10-- -- --------0 --
21-12-29 60,00--19,48-- -- --------0 --
21-12-29 80,0044,1538,98+5,17 +13,3% ----44,1544,155 10-10
21-12-29 100,00--58,98-- -- 59,1559,45----0 --
20-12-30 15,000,440,32-- -- ----0,510,449 29-1
20-12-30 20,000,800,70-- -- 0,610,850,800,801 20-2
20-12-30 22,00--0,92-- -- --------0 --
20-12-30 24,001,361,18-- -- ----1,361,361 26-3
20-12-30 26,001,761,51-- -- 1,461,721,761,761 26-3
20-12-30 28,001,921,91-- -- ----1,921,925 10-4
20-12-302430,002,452,37-- -- 2,352,612,452,451 1-4
20-12-30 35,004,003,88-- -- ----4,004,001 8-4
20-12-30 40,006,055,93+0,12 +2,0% ----6,056,054 15-4
20-12-30 45,008,508,53-- -- 8,508,908,508,509 8-4
20-12-30 50,0011,9511,69-- -- ----12,0011,9017 24-2
20-12-30 55,00--15,40-- -- --------0 --
20-12-30 60,0020,6019,61-- -- ----20,6020,601 1-4
20-12-30 80,0040,2038,98-- -- ----40,2040,201 30-3
20-12-30 100,0059,0058,98-- -- ----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?