Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,0541,05-- -- 41,2740,741.172.97217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 1.888 (1.197 Calls, 691 Puts)
Totaal open interest bij opening 7.721 (2.707 Calls, 5.014 Puts)
Call / Put ratio 1,73
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% --0,030,010,0136 13-4
17-04-26 37,50------ -- ---------- --
17-04-2646938,000,010,010,00 0,0% --0,030,010,014 09:42
17-04-26 38,50--0,02-- -- --------0 --
17-04-2618739,000,010,03-0,02 -66,7% --0,040,010,011 15-4
17-04-26739,500,050,01-- -- --0,030,050,054 14-4
17-04-2636740,000,020,07-0,06 -85,7% ----0,020,022 12:43
17-04-26 40,500,090,19-0,10 -52,6% --0,070,090,092 10:11
17-04-26 41,000,100,46-0,36 -78,3% ----0,350,1071 16:10
17-04-26 41,500,470,85-0,38 -44,7% ----0,480,4455 16:55
17-04-26 42,001,131,34-0,21 -15,7% 0,861,011,131,134 10:14
17-04-26 42,501,351,83-- -- ----1,461,359 9-4
17-04-26 43,002,152,32-0,17 -7,3% 1,852,002,152,156 10:26
17-04-26 43,502,402,82-- -- 2,352,502,402,401 10-4
17-04-26 44,003,203,32-- -- 2,853,003,202,9010 10-4
17-04-26 44,503,343,82-- -- 3,343,503,343,3451 9-4
17-04-26 45,00--4,32-- -- --------0 --
17-04-26146,004,905,32-0,37 -7,0% ----4,904,901 10-4
17-04-26 47,00--6,32-- -- 5,806,05----0 --
17-04-26 48,006,707,32-- -- ----6,876,70912 9-4
17-04-26 50,008,509,32-- -- 8,809,108,508,5015 18-3
17-04-26 52,00--11,32-- -- --------0 --
17-04-26 54,00--13,32-- -- 12,8013,10----0 --
17-04-26 56,00--15,32-- -- --------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 --
15-05-26 28,000,050,01-- -- --0,040,050,058 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-- -- 0,010,060,100,101 25-3
15-05-26 34,000,070,07-- -- 0,030,090,070,071 14-4
15-05-26 35,000,110,09-- -- ----0,110,111 7-4
15-05-26 36,000,140,13-- -- ----0,140,132 15-4
15-05-2617537,000,190,21-- -- 0,140,200,190,191 15-4
15-05-2618538,000,290,32-0,03 -9,4% 0,220,290,300,2920 11:49
15-05-26 39,000,460,51-0,05 -9,8% --0,550,460,461 09:48
15-05-26 40,000,670,81-0,14 -17,3% ----0,750,6719 15:40
15-05-26 41,001,101,26-0,16 -12,7% 1,011,091,171,1042 14:51
15-05-26 42,001,561,86-0,30 -16,1% 1,561,641,561,5612 15:33
15-05-26 43,002,582,61-- -- ----2,582,581 15-4
15-05-26 44,003,363,45-- -- ----3,443,2018 14-4
15-05-26 45,003,994,38-- -- 3,934,084,063,8960 9-4
15-05-26 46,00--5,35-- -- 4,885,05----0 --
15-05-26 47,00--6,33-- -- --------0 --
15-05-26 48,00--7,33-- -- --------0 --
15-05-26 50,00--9,33-- -- --------0 --
15-05-26 52,00--11,33-- -- 10,8011,05----0 --
15-05-26 54,00--13,33-- -- 12,8013,05----0 --
15-05-26 56,00--15,33-- -- --------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-- -- --0,050,050,054 2-3
19-06-26 28,000,080,02-- -- ----0,080,0831 17-2
19-06-26 29,000,090,04-- -- ----0,090,094 2-3
19-06-26 30,000,060,05-- -- 0,010,070,060,062 10-4
19-06-26 32,000,080,08-- -- 0,070,100,080,085 14-4
19-06-26 34,000,150,14-- -- 0,090,150,150,151 10-4
19-06-26 35,000,200,19-- -- 0,130,190,200,205 14-4
19-06-26 36,000,220,26-- -- ----0,220,221 14-4
19-06-26 37,000,380,37-- -- --0,390,380,343 14-4
19-06-26 38,000,490,53-- -- ----0,490,491 14-4
19-06-26 39,000,700,75-- -- ----0,700,7015 14-4
19-06-26 40,000,901,08-0,18 -16,7% 0,910,981,010,90208 17:13
19-06-26 41,001,391,53-- -- 1,291,371,531,35136 14-4
19-06-26 42,002,052,09-- -- 1,801,882,052,054 10-4
19-06-26 43,002,502,79-0,29 -10,4% 2,452,542,502,507 15:16
19-06-26 44,003,353,58-- -- 3,203,293,353,03101 14-4
19-06-26 45,004,024,44-- -- 4,054,144,024,022 14-4
19-06-26 46,004,665,38-- -- ----4,664,665 13-4
19-06-26 47,00--6,35-- -- --------0 --
19-06-26 48,007,107,33-0,36 -4,9% ----7,106,874 8-4
19-06-26350,009,029,32-0,36 -3,9% ----9,029,022 9-4
19-06-26 52,00--11,33-- -- --------0 --
19-06-26 54,00--13,33-- -- --------0 --
19-06-26 55,00--14,33-- -- --------0 --
19-06-26 56,00--15,33-- -- 14,8015,05----0 --
19-06-26560,0019,2019,33-0,33 -1,7% 18,8019,0519,2019,203 15-4
19-06-26 70,0029,0129,41-- -- ----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-- -- --0,040,060,062 10-2
18-09-26 22,000,110,04-- -- 0,010,060,110,114 14-1
18-09-26 24,000,090,05-- -- ----0,090,091 17-2
18-09-26 25,000,120,07-- -- ----0,120,121 27-3
18-09-26 26,000,080,08-- -- ----0,100,082 15-4
18-09-26 27,000,150,10-- -- 0,070,120,150,151 26-3
18-09-26 28,000,120,120,00 0,0% 0,070,140,120,124 14:11
18-09-26 29,000,130,15-- -- ----0,130,131 15-4
18-09-26 30,000,350,18-- -- ----0,350,351 27-3
18-09-26 32,000,410,29-- -- 0,230,300,450,415 23-3
18-09-26 34,000,420,46-0,04 -8,7% 0,380,450,420,423 10:32
18-09-26 36,000,700,75-0,05 -6,7% ----0,710,7021 10:27
18-09-26 38,001,151,22-0,07 -5,7% ----1,181,158 13:13
18-09-2624240,001,891,95-0,06 -3,1% 1,751,821,891,858 12:28
18-09-26 42,002,852,99-0,14 -4,7% 2,732,802,922,858 13:20
18-09-26 44,004,144,34-- -- 4,014,104,144,141 10-4
18-09-26 45,004,565,13-- -- ----4,564,561 13-4
18-09-26 46,00--5,93-- -- --------0 --
18-09-26 48,00--7,65-- -- --------0 --
18-09-26 50,008,609,48-- -- ----8,608,603 16-3
18-09-26455,0013,7014,32-0,30 -2,1% 13,9514,1513,7013,703 14-4
18-09-26 60,00--19,32-- -- --------0 --
18-09-26 70,0029,0129,32-- -- 28,8029,1029,0129,011 9-4
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--0,01-- -- --------0 --
18-12-26 18,00--0,02-- -- 0,010,06----0 --
18-12-26 20,000,060,05-- -- 0,020,080,060,063 27-2
18-12-26 22,000,160,08+0,08 +100,0% 0,040,110,160,164 24-12
18-12-26 24,000,150,11-- -- 0,070,140,150,151 20-3
18-12-26 25,000,160,13-- -- ----0,160,142 15-4
18-12-26 26,000,180,16-- -- ----0,180,182 11-3
18-12-26 27,000,230,19-- -- ----0,230,233 27-2
18-12-26 28,000,250,23-- -- ----0,250,253 9-4
18-12-26 29,000,750,28-- -- ----0,750,751 6-2
18-12-26 30,000,340,34-- -- ----0,340,344 13-4
18-12-26 32,000,470,52-- -- 0,430,500,470,473 14-4
18-12-262.32134,000,700,77-0,06 -7,8% 0,670,740,700,703 14-4
18-12-26 35,000,930,95-- -- ----0,930,932 15-4
18-12-26 36,001,081,15-0,07 -6,1% ----1,081,08112 13:15
18-12-26 38,001,601,70-0,10 -5,9% ----1,601,602 13:42
18-12-26 40,002,482,46-- -- 2,242,322,482,4315 15-4
18-12-26 42,003,283,47-- -- 3,213,293,283,281 14-4
18-12-26 44,004,824,74-- -- 4,434,524,824,823 27-2
18-12-26 45,006,705,45-- -- ----6,706,701 30-3
18-12-26 46,00--6,23-- -- 5,856,00----0 --
18-12-26 48,00--7,90-- -- 7,507,65----0 --
18-12-26 50,0011,359,68-- -- 9,259,4511,3511,3512 13-2
18-12-26 55,0018,3014,45+3,85 +26,6% 13,9514,2018,3018,301 21-10
18-12-26 60,0021,2019,35-- -- 18,8519,1521,2021,203 13-2
18-12-26 70,0029,0129,33-- -- 28,8029,1029,0129,011 9-4
19-03-27 18,00--0,05-- -- 0,020,10----0 --
19-03-27 20,00--0,08-- -- --------0 --
19-03-27 22,000,120,12-- -- ----0,120,122 14-4
19-03-27 24,00--0,16-- -- 0,110,20----0 --
19-03-27 26,000,310,23-- -- 0,170,260,310,311 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-- -- 0,400,48----0 --
19-03-27 32,000,730,69-- -- 0,600,680,740,7359 2-4
19-03-27 34,001,060,99-- -- ----1,061,061 8-4
19-03-27 36,001,411,42-- -- ----1,411,3810 15-4
19-03-27 38,002,002,01-- -- 1,821,922,002,001 9-4
19-03-27 40,002,532,79-- -- 2,562,672,532,531 13-4
19-03-27 42,00--3,78-- -- --------0 --
19-03-27 44,00--5,00-- -- --------0 --
19-03-27 46,00--6,43-- -- 6,056,25----0 --
19-03-27 48,00--8,05-- -- 7,657,80----0 --
19-03-27 50,00--9,80-- -- --------0 --
19-03-27 55,00--14,48-- -- --------0 --
19-03-27 60,00--19,35-- -- 18,9019,10----0 --
19-03-27 70,00--29,32-- -- 28,8029,10----0 --
18-06-27 20,000,130,12-- -- 0,070,160,130,131 20-2
18-06-27 22,000,190,18-- -- 0,120,210,190,1950 20-2
18-06-27 24,000,510,23-- -- ----0,510,511 7-1
18-06-27 26,000,530,33+0,20 +60,6% ----0,530,535 12-11
18-06-27 28,000,450,47-0,02 -4,3% 0,400,490,470,4511 16:04
18-06-27 30,000,820,66-- -- 0,580,670,820,822 24-3
18-06-27 35,001,401,54-- -- ----1,401,406 14-4
18-06-2742440,003,003,27-0,16 -4,9% ----3,003,002 13-4
18-06-27 45,005,706,13-- -- 5,806,005,705,701 7-4
18-06-27 50,009,5010,00-- -- 9,609,809,509,502 7-4
18-06-27 55,00--14,58-- -- --------0 --
18-06-27 60,00--19,35-- -- --------0 --
18-06-27 80,00--39,32-- -- --------0 --
17-12-2710815,000,090,07-- -- 0,030,130,090,0923 31-3
17-12-27 20,000,200,19-- -- 0,120,230,200,2023 31-3
17-12-27 22,000,310,26-- -- 0,190,310,310,313 17-2
17-12-27 24,000,380,37-- -- ----0,380,381 10-4
17-12-27 25,000,570,44-- -- ----0,570,573 30-3
17-12-27 26,000,550,51-- -- 0,440,550,550,555 10-4
17-12-27 28,000,910,71-- -- ----0,910,9110 30-3
17-12-27 30,000,920,98-- -- 0,870,990,920,924 13-4
17-12-27 32,001,231,33-- -- 1,191,321,231,235 13-4
17-12-27 34,001,681,78-- -- 1,631,761,681,685 13-4
17-12-27 35,001,872,05-- -- 1,882,011,871,874 13-4
17-12-27 36,002,272,34-- -- 2,182,312,272,271 15-4
17-12-27 38,002,983,05-0,07 -2,3% ----2,982,9847 13:15
17-12-27 40,003,653,90-- -- 3,663,833,653,655 13-4
17-12-27 45,006,756,68-- -- ----6,756,7525 15-4
17-12-27 50,0010,3510,38-- -- 9,9510,2510,3510,351 10-4
17-12-27 55,00--14,73-- -- 14,2514,55----0 --
17-12-27 60,0018,7019,38-- -- ----18,7018,701 13-4
17-12-27 80,00--39,32-- -- --------0 --
15-12-28 15,000,240,17-- -- --0,500,240,241 14-1
15-12-28 20,000,400,38-- -- 0,300,450,480,406 20-3
15-12-28 22,00--0,52-- -- 0,430,58----0 --
15-12-28 24,000,660,69-- -- 0,600,750,660,661 2-4
15-12-28 26,000,950,92-- -- 0,810,960,950,954 19-3
15-12-28 28,001,151,21-0,06 -5,0% ----1,151,157 10:36
15-12-28 30,001,521,57-- -- ----1,521,521 7-4
15-12-28 32,001,992,01-- -- ----1,991,992 10-4
15-12-28 34,002,772,56-- -- 2,382,532,772,771 25-3
15-12-28 35,002,802,86-- -- 2,682,872,802,801 10-4
15-12-28 36,003,533,20-- -- 2,993,203,533,531 31-3
15-12-28 38,004,233,95-- -- ----4,234,2310 27-2
15-12-28 40,004,884,81-- -- ----4,884,882 8-4
15-12-28 45,008,007,53-- -- 7,257,508,008,0030 11-3
15-12-28 50,0010,3510,98-- -- 10,6510,9010,3510,3510 16-3
15-12-28 55,0020,8515,08+5,77 +38,3% ----20,8520,851 29-12
15-12-28 60,0024,9019,60+5,30 +27,0% 19,1019,4024,9024,902 12-8
15-12-28 80,0039,2039,32-- -- 38,7539,0539,2039,201 15-4
21-12-29 15,000,310,28+0,03 +10,7% ----0,310,3110 23-12
21-12-29 20,000,640,59-- -- ----0,640,647 3-3
21-12-29 22,001,100,77-- -- ----1,101,102 9-2
21-12-29 24,000,901,01-- -- ----0,900,904 10-4
21-12-29 25,001,281,14-- -- ----1,281,2226 11-3
21-12-29 26,001,341,30-- -- ----1,341,341 25-2
21-12-29 28,002,481,65+0,83 +50,3% ----2,482,422 19-11
21-12-29 30,001,952,07-- -- 1,922,122,001,952 7-4
21-12-29 35,003,333,49-0,16 -4,6% 3,293,513,333,337 14:59
21-12-29 40,005,305,50-- -- 5,255,505,305,301 13-4
21-12-29 45,008,108,20-- -- ----8,108,102 18-3
21-12-29 50,0011,0011,50-- -- ----11,0011,001 13-4
21-12-29 55,00--15,40-- -- 14,9515,30----0 --
21-12-29 60,00--19,80-- -- 19,2519,60----0 --
21-12-29 80,0044,1539,32+4,83 +12,3% ----44,1544,155 10-10
21-12-29 100,00--59,32-- -- --------0 --
20-12-30 15,000,440,33-- -- 0,190,430,510,449 29-1
20-12-30 20,000,800,72-- -- ----0,800,801 20-2
20-12-30 22,00--0,94-- -- --------0 --
20-12-30 24,001,361,22-- -- ----1,361,361 26-3
20-12-30 26,001,761,56-- -- 1,401,651,761,761 26-3
20-12-30 28,001,921,97-- -- 1,792,051,921,925 10-4
20-12-30 30,002,452,44-- -- --4,002,452,451 1-4
20-12-305135,004,003,98-0,11 -2,8% ----4,004,001 8-4
20-12-30 40,006,056,05-- -- 5,706,006,056,054 15-4
20-12-30 45,008,508,70-- -- 8,308,658,508,509 8-4
20-12-30 50,0011,9511,90-- -- ----12,0011,9017 24-2
20-12-30 55,00--15,68-- -- --------0 --
20-12-30 60,0020,6019,93-- -- 19,3519,7520,6020,601 1-4
20-12-30480,0040,2039,32-0,37 -0,9% 38,7039,1540,2040,201 30-3
20-12-30 100,0059,0059,33-- -- ----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?