Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,8341,20+0,63 +1,5% 41,8341,11901.19716:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 850 (647 Calls, 203 Puts)
Totaal open interest bij opening 4.930 (3.893 Calls, 1.037 Puts)
Call / Put ratio 3,19
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-- -- --0,850,090,083 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
17-04-266635,000,040,03-- -- ----0,040,041 25-3
17-04-2616636,000,110,06-0,04 -66,7% ----0,110,114 30-3
17-04-26 37,000,060,10-0,04 -40,0% ----0,060,062 1-4
17-04-26 38,000,130,20-0,07 -35,0% ----0,130,131 1-4
17-04-26 39,000,200,42-0,22 -52,4% ----0,350,202 1-4
17-04-26 40,000,620,86-0,24 -27,9% ----0,860,623 1-4
17-04-26 41,000,951,56-0,61 -39,1% ----1,300,952 1-4
17-04-26 42,001,582,42-0,84 -34,7% ----2,471,5812 1-4
17-04-26 43,002,203,36-- -- ----2,202,2010 19-3
17-04-269544,003,844,32-0,86 -19,9% ----3,843,844 31-3
17-04-26 45,00--5,31-- -- --------0 --
17-04-26 46,00--6,30-- -- --------0 --
17-04-26 47,00--7,30-- -- --------0 --
17-04-26 48,00--8,30-- -- --------0 --
17-04-26 50,008,5010,30-- -- ----8,508,5015 18-3
17-04-26 52,00--12,30-- -- --------0 --
17-04-26 54,00--14,30-- -- --------0 --
17-04-26 56,00--16,30-- -- --------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--0,02-- -- --------0 --
15-05-26 27,00--0,02-- -- --------0 --
15-05-26 28,000,050,03-- -- ----0,050,058 24-3
15-05-26 29,00--0,04-- -- --------0 --
15-05-26 30,00--0,05-- -- --------0 --
15-05-26 32,000,100,09-- -- ----0,100,101 25-3
15-05-26 34,000,120,17-0,05 -29,4% ----0,120,121 1-4
15-05-26 35,000,200,23-0,03 -13,0% ----0,200,202 1-4
15-05-26 36,000,270,33-- -- ----0,290,272 31-3
15-05-26 37,000,300,48-0,18 -37,5% --0,750,460,302 1-4
15-05-2611038,000,500,71-0,24 -33,8% ----0,600,5016 1-4
15-05-26 39,000,801,03-0,23 -22,3% ----0,800,802 1-4
15-05-26 40,001,101,49-0,39 -26,2% ----1,431,105 1-4
15-05-26 41,001,852,08-- -- ----1,851,851 31-3
15-05-26 42,002,502,79-0,29 -10,4% ----2,502,504 1-4
15-05-26 43,003,873,60-- -- ----3,873,872 30-3
15-05-26 44,003,934,48-0,55 -12,3% ----3,933,932 1-4
15-05-26 45,00--5,40-- -- --------0 --
15-05-26 46,00--6,36-- -- --------0 --
15-05-26 47,00--7,36-- -- --------0 --
15-05-26 48,00--8,33-- -- --------0 --
15-05-26 50,00--10,33-- -- --------0 --
15-05-26 52,00--12,33-- -- --------0 --
15-05-26 54,00--14,33-- -- --------0 --
15-05-26 56,00--16,33-- -- --------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--0,01-- -- --------0 --
19-06-26122,000,080,01+0,07 +700,0% ----0,080,081 20-11
19-06-26 24,000,140,02+0,12 +600,0% ----0,140,141 6-10
19-06-26 25,00--0,03-- -- --------0 --
19-06-26 26,000,040,04-- -- ----0,040,041 17-3
19-06-26 27,000,050,05-- -- ----0,050,054 2-3
19-06-26 28,000,080,07-- -- ----0,080,0831 17-2
19-06-26 29,000,090,08-- -- ----0,090,094 2-3
19-06-26 30,000,110,11-- -- ----0,120,116 30-3
19-06-26 32,000,210,17-- -- --0,180,210,2110 27-3
19-06-26 34,000,230,28-0,05 -17,9% ----0,230,231 1-4
19-06-26 35,000,340,38-- -- ----0,340,3415 31-3
19-06-26 36,000,470,51-0,04 -7,8% ----0,470,471 1-4
19-06-26 37,000,700,71-- -- ----0,700,701 26-3
19-06-26 38,000,750,95-0,20 -21,1% ----0,750,751 1-4
19-06-26 39,001,081,31-0,23 -17,6% ----1,151,0812 1-4
19-06-26 40,001,451,76-0,31 -17,6% ----1,801,4570 1-4
19-06-26 41,002,332,32+0,01 +0,4% ----2,332,331 1-4
19-06-26 42,002,713,00-0,29 -9,7% ----2,712,714 1-4
19-06-26 43,00--3,76-- -- --------0 --
19-06-26 44,002,924,59-- -- ----2,922,921 17-3
19-06-26 45,004,585,48-- -- ----4,584,582 25-2
19-06-26246,005,856,40-0,86 -13,4% ----5,855,852 20-3
19-06-26 47,00------ -- ---------- --
19-06-26 48,00--8,36-- -- --------0 --
19-06-26 50,0011,7010,33-- -- ----11,7011,706 11-2
19-06-26 52,00--12,33-- -- --------0 --
19-06-26 54,00--14,33-- -- --------0 --
19-06-26 55,00--15,33-- -- --------0 --
19-06-26 56,00--16,32-- -- --------0 --
19-06-26 60,0020,5020,34-- -- ----20,5020,501 27-3
19-06-26 70,00--30,39-- -- --------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 --
18-09-26220,000,060,04-0,02 -50,0% 0,01--0,060,062 10-2
18-09-26 22,000,110,06-- -- ----0,110,114 14-1
18-09-26 24,000,090,09-- -- ----0,090,091 17-2
18-09-26 25,000,120,11-- -- ----0,120,121 27-3
18-09-26 26,000,230,13-- -- ----0,230,232 10-2
18-09-26 27,000,150,16-- -- ----0,150,151 26-3
18-09-26 28,000,180,19-- -- ----0,180,183 23-3
18-09-26 29,000,230,23-- -- ----0,230,234 13-2
18-09-2616830,000,350,29-0,07 -24,1% ----0,350,351 27-3
18-09-26 32,000,410,44-- -- ----0,450,415 23-3
18-09-26 34,000,760,69-- -- ----0,760,765 27-3
18-09-26 36,000,901,10-0,20 -18,2% ----0,900,906 1-4
18-09-26 38,001,901,71-- -- ----1,901,83112 27-3
18-09-26 40,002,232,60-0,37 -14,2% ----2,232,213 1-4
18-09-26 42,003,903,79-- -- ----3,903,9020 23-3
18-09-26 44,005,505,25-- -- ----5,505,501 20-2
18-09-26 45,005,506,03-0,53 -8,8% ----5,505,504 1-4
18-09-26 46,00--6,90-- -- --------0 --
18-09-26 48,00--8,68-- -- --------0 --
18-09-26 50,008,6010,54-- -- ----8,608,603 16-3
18-09-26 55,00--15,37-- -- --------0 --
18-09-26 60,00--20,31-- -- --------0 --
18-09-26 70,00--30,28-- -- --------0 --
18-12-26 14,00--0,01-- -- --------0 --
18-12-26 15,000,050,01-- -- ----0,050,052 28-1
18-12-26 16,00--0,02-- -- --------0 --
18-12-26 18,00--0,05-- -- --------0 --
18-12-26 20,000,060,08-- -- ----0,060,063 27-2
18-12-26 22,000,160,11+0,05 +45,5% ----0,160,164 24-12
18-12-26 24,000,150,16-- -- --4,420,150,151 20-3
18-12-26 25,000,150,19-- -- ----0,150,1516 13-2
18-12-26 26,000,180,23-- -- ----0,180,182 11-3
18-12-26 27,000,230,27-- -- ----0,230,233 27-2
18-12-26 28,000,330,33-- -- ----0,330,332 31-3
18-12-26 29,000,750,40-- -- ----0,750,751 6-2
18-12-26 30,000,450,48-0,03 -6,3% ----0,450,452 1-4
18-12-26 32,000,750,71-- -- ----0,750,755 27-3
18-12-26 34,000,961,04-0,08 -7,7% ----0,960,962 1-4
18-12-26 35,001,331,26-- -- ----1,331,331 30-3
18-12-26 36,001,501,52-- -- ----1,501,504 31-3
18-12-26 38,002,152,18-- -- ----2,152,152 31-3
18-12-26 40,002,633,07-0,44 -14,3% ----2,822,635 1-4
18-12-26 42,003,494,21-- -- ----3,493,452 19-3
18-12-26 44,004,825,58-- -- ----4,824,823 27-2
18-12-26 45,006,706,35-- -- ----6,706,701 30-3
18-12-26 46,00--7,15-- -- --------0 --
18-12-26 48,00--8,85-- -- --------0 --
18-12-26 50,0011,3510,68-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3015,43+2,87 +18,6% ----18,3018,301 21-10
18-12-26 60,0021,2020,36-- -- ----21,2021,203 13-2
18-12-26 70,00--30,31-- -- --------0 --
19-03-27 18,00--0,01-- -- --------0 --
19-03-27 20,00--0,02-- -- --------0 --
19-03-27 22,00--0,10-- -- --------0 --
19-03-27 24,00--0,25-- -- --------0 --
19-03-27 26,000,310,34-- -- ----0,310,311 31-3
19-03-27 28,00--0,44-- -- --------0 --
19-03-27 29,00--0,52-- -- --------0 --
19-03-27 30,00--0,60-- -- --------0 --
19-03-27 32,000,870,86-- -- ----0,870,871 24-3
19-03-27 34,00--1,27-- -- --------0 --
19-03-27 36,00--1,79-- -- --------0 --
19-03-27 38,002,482,480,00 0,0% ----2,482,481 1-4
19-03-27 40,003,373,370,00 0,0% ----3,373,371 1-4
19-03-27 42,00--4,50-- -- --------0 --
19-03-27 44,00--5,84-- -- --------0 --
19-03-27 46,00--7,35-- -- --------0 --
19-03-27 48,00--9,01-- -- --------0 --
19-03-27 50,00--10,77-- -- --------0 --
19-03-27 55,00--15,44-- -- --------0 --
19-03-27 60,00--20,32-- -- --------0 --
19-03-27 70,00------ -- ---------- --
18-06-27 20,000,130,16-- -- ----0,130,131 20-2
18-06-27 22,000,190,22-- -- ----0,190,1950 20-2
18-06-27 24,000,510,30-- -- ----0,510,511 7-1
18-06-27 26,000,530,43+0,10 +23,3% ----0,530,535 12-11
18-06-27 28,000,590,60-- -- ----0,590,595 16-2
18-06-27 30,000,820,84-- -- ----0,820,822 24-3
18-06-27 35,001,651,87-- -- ----1,651,656 12-3
18-06-27 40,003,463,82-0,36 -9,4% ----3,483,4617 1-4
18-06-27 45,006,326,90-- -- ----6,326,2556 25-2
18-06-27 50,0010,5010,93-- -- ----10,5010,501 31-3
18-06-27 55,00--15,53-- -- --------0 --
18-06-27 60,00--20,35-- -- --------0 --
18-06-27 80,00--40,26-- -- --------0 --
17-12-27 15,000,090,10-- -- --0,220,090,0923 31-3
17-12-27 20,000,200,23-- -- ----0,200,2023 31-3
17-12-27 22,000,310,32-- -- ----0,310,313 17-2
17-12-27824,000,450,45-0,04 -8,9% ----0,450,453 11-2
17-12-27 25,000,570,53-- -- ----0,570,573 30-3
17-12-27 26,000,690,63-- -- ----0,690,6910 27-3
17-12-27 28,000,910,86-- -- ----0,910,9110 30-3
17-12-27 30,001,121,16-0,04 -3,4% ----1,121,121 1-4
17-12-27 32,001,601,56+0,04 +2,6% ----1,601,603 1-4
17-12-27 34,002,182,07-- -- ----2,182,1810 30-3
17-12-27 35,002,272,37-- -- --------1.500 27-3
17-12-27 36,002,292,71-- -- ----2,292,2930 24-2
17-12-27 38,003,153,48-0,33 -9,5% ----3,153,151 1-4
17-12-27 40,004,164,40-- -- ----4,164,161 31-3
17-12-27 45,007,057,35-- -- ----7,057,0520 12-3
17-12-27 50,0016,2811,23+5,05 +45,0% ----16,2816,283 2-10
17-12-27 55,00--15,63-- -- --------0 --
17-12-27 60,0020,3520,43-- -- ----20,3520,351 30-3
17-12-27 80,00--40,25-- -- --------0 --
15-12-28 15,000,240,19-- -- --0,500,240,241 14-1
15-12-28 20,000,400,44-- -- ----0,480,406 20-3
15-12-28 22,00--0,59-- -- --------0 --
15-12-28 24,000,760,78-- -- ----0,760,7612 17-2
15-12-28 26,000,951,04-- -- ----0,950,954 19-3
15-12-28 28,001,341,36-0,02 -1,5% ----1,341,341 1-4
15-12-28 30,001,741,76-- -- --2,501,76--22 31-3
15-12-2825132,001,872,24-0,19 -8,5% ----1,871,871 17-3
15-12-28 34,002,772,83-- -- ----2,772,771 25-3
15-12-28 35,003,173,16-- -- ----3,173,171 26-3
15-12-28 36,003,533,52-- -- ----3,533,531 31-3
15-12-28 38,004,234,32-- -- ----4,234,2310 27-2
15-12-28 40,005,055,25-- -- ----5,055,052 25-3
15-12-28 45,008,008,15-- -- ----8,008,0030 11-3
15-12-28 50,0010,3511,75-- -- ----10,3510,3510 16-3
15-12-28 55,0020,8515,90+4,95 +31,1% ----20,8520,851 29-12
15-12-28 60,0024,9020,53+4,37 +21,3% ----24,9024,902 12-8
15-12-28 80,0040,5540,25-- -- ----40,5540,551 30-3
21-12-29 15,000,310,310,00 0,0% ----0,310,3110 23-12
21-12-29 20,000,640,63-- -- ----0,640,647 3-3
21-12-29 22,001,100,84-- -- ----1,101,102 9-2
21-12-29 24,001,041,10-- -- ----1,041,045 20-2
21-12-29 25,001,281,25-- -- ----1,281,2226 11-3
21-12-29 26,001,341,42-- -- ----1,341,341 25-2
21-12-29 28,002,481,80+0,68 +37,8% ----2,482,422 19-11
21-12-29 30,002,092,27-0,18 -7,9% ----2,232,092 1-4
21-12-29 35,003,743,81-- -- ----3,743,743 26-3
21-12-29 40,006,155,93-- -- ----6,156,1510 30-3
21-12-29 45,008,108,75-- -- ----8,108,102 18-3
21-12-29 50,0012,0012,20-- -- ----12,0012,0010 2-3
21-12-29 55,00--16,20-- -- --------0 --
21-12-29 60,00--20,65-- -- --------0 --
21-12-29 80,0044,1540,33+3,82 +9,5% ----44,1544,155 10-10
21-12-29 100,00--60,20-- -- --------0 --
20-12-30915,000,440,37-0,14 -37,8% ----0,510,449 29-1
20-12-30 20,000,800,81-- -- ----0,800,801 20-2
20-12-30 22,00--1,06-- -- --------0 --
20-12-30 24,001,361,36-- -- ----1,361,361 26-3
20-12-30 26,001,761,73-- -- ----1,761,761 26-3
20-12-30 28,002,172,16-- -- ----2,172,171 26-3
20-12-30 30,002,452,66-0,21 -7,9% --4,002,452,451 1-4
20-12-30 35,004,064,28-0,22 -5,1% ----4,064,063 1-4
20-12-30 40,006,256,45-0,20 -3,1% ----6,256,153 1-4
20-12-30 45,008,709,20-- -- ----8,708,7015 24-2
20-12-30 50,0011,9512,55-- -- ----12,0011,9017 24-2
20-12-30 55,00--16,43-- -- --------0 --
20-12-30 60,0020,6020,80-0,20 -1,0% ----20,6020,601 1-4
20-12-30 80,0040,2040,33-- -- ----40,2040,201 30-3
20-12-30 100,0060,5060,28-- -- ----60,5060,501 30-3
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?