Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 36,7036,27+0,43 +1,2% 36,7536,131.574.44517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 1.073 (648 Calls, 425 Puts)
Totaal open interest bij opening 12.178 (3.699 Calls, 8.479 Puts)
Call / Put ratio 1,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261414,000,010,02-0,01 -50,0% --0,030,010,015 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 --
19-06-26122,000,080,01+0,07 +700,0% --0,040,080,081 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
19-06-26327,000,050,02-- -- ----0,050,054 2-3
19-06-2622528,000,080,02-- -- ----0,080,0831 17-2
19-06-2614429,000,030,02-- -- ----0,030,031 6-5
19-06-26 29,50------ -- ---------- --
19-06-2656330,000,050,01-- -- ----0,050,051 12-5
19-06-26 31,00--0,02-- -- --------0 --
19-06-26 32,000,030,05-- -- --0,080,030,031 26-5
19-06-26 33,000,070,08-- -- ----0,070,072 22-5
19-06-26 34,000,120,13-- -- ----0,120,113 22-5
19-06-26 35,000,280,25+0,03 +12,0% --0,300,280,286 10:42
19-06-26 36,000,410,56-0,15 -26,8% --0,430,600,4139 15:41
19-06-26 37,000,831,08-0,25 -23,1% 0,10--0,830,837 16:13
19-06-2699238,001,721,84-0,35 -19,0% ----1,721,7217 13:21
19-06-26 39,002,352,74-0,39 -14,2% ----2,802,3550 17:05
19-06-2678140,003,783,73-0,42 -11,3% ----3,793,787 11:12
19-06-26 41,003,584,73-- -- ----3,582,9845 21-5
19-06-261842,005,555,73-0,43 -7,5% ----5,555,551 14:35
19-06-261743,002,146,73-0,43 -6,4% ----2,142,142 23-4
19-06-26 44,003,357,73-- -- ----3,353,351 27-4
19-06-26 45,008,458,73-- -- ----8,458,451 13-5
19-06-26 46,004,669,73-- -- ----4,664,665 13-4
19-06-26 47,005,6510,73-- -- ----5,655,655 20-4
19-06-26 48,007,1011,73-- -- ----7,106,874 8-4
19-06-26 50,009,0213,73-- -- ----9,029,022 9-4
19-06-26 52,00--15,73-- -- --------0 --
19-06-26 54,00--17,73-- -- --------0 --
19-06-26 55,00--18,73-- -- --------0 --
19-06-26 56,0014,5519,73-- -- ----14,5514,559 23-4
19-06-26 60,0018,7023,73-- -- ----18,7018,704 20-4
19-06-26 70,0029,0133,73-- -- ----29,0129,011 9-4
17-07-26 18,00------ -- --------0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00--0,02-- -- --------0 --
17-07-26 24,00--0,02-- -- --------0 --
17-07-26 25,00------ -- ---------- --
17-07-26 26,00--0,02-- -- --------0 --
17-07-26 27,00--0,01-- -- --------0 --
17-07-26 28,00--0,02-- -- --------0 --
17-07-26 29,000,030,04-- -- ----0,030,034 19-5
17-07-26 30,000,080,06-- -- ----0,080,081 4-5
17-07-26 31,00--0,08-- -- --------1 26-5
17-07-26 32,000,180,13+0,05 +38,5% ----0,180,186 13:20
17-07-26 33,000,160,19-0,03 -15,8% ----0,160,162 09:10
17-07-26 34,000,320,320,00 0,0% --0,500,340,326 09:33
17-07-26 35,000,480,52-0,04 -7,7% ----0,550,4727 15:12
17-07-26 36,000,880,86+0,02 +2,3% ----0,880,883 10:39
17-07-26 37,001,371,370,00 0,0% ----1,371,373 10:57
17-07-26 38,001,702,03-0,33 -16,3% ----1,701,701 17:14
17-07-2619239,001,512,85-0,37 -13,0% ----1,511,5110 21-5
17-07-26 40,003,833,75+0,08 +2,1% --4,103,873,8313 10:01
17-07-26 41,004,444,73-- -- ----4,444,35101 13-5
17-07-26 42,004,105,73-- -- 5,155,404,104,101 21-5
17-07-26 43,003,246,73-- -- ----3,243,241 30-4
17-07-26 44,003,327,73-- -- ----3,323,322 27-4
17-07-26 45,00--8,73-- -- --------0 --
17-07-26 46,00--9,73-- -- --------0 --
17-07-26 47,00--10,73-- -- --------0 --
17-07-26 48,00--11,73-- -- --------0 --
17-07-26 50,00--13,73-- -- --------0 --
17-07-26 52,00--15,73-- -- --------0 --
17-07-26 54,00--17,73-- -- --------0 --
17-07-26 56,00--19,73-- -- --------0 --
21-08-26 18,00------ -- --------0 --
21-08-26 20,00--0,02-- -- --------0 --
21-08-26 22,00--0,03-- -- --------0 --
21-08-26 24,00--0,01-- -- --------0 --
21-08-26 25,00------ -- --------0 --
21-08-26 26,00--0,04-- -- --------0 --
21-08-26 27,00--0,06-- -- --------0 --
21-08-26 28,000,100,10-- -- ----0,100,102 18-5
21-08-26 29,00--0,14-- -- --------0 --
21-08-26 30,00--0,20-- -- --------0 --
21-08-26 31,00--0,26-- -- --------0 --
21-08-26 32,000,350,37-0,02 -5,4% ----0,350,351 14:17
21-08-26 33,000,320,53-- -- --0,600,320,321 20-5
21-08-26 34,000,680,76-- -- --0,800,700,6833 26-5
21-08-26 35,001,081,080,00 0,0% ----1,121,0822 11:02
21-08-26 36,001,451,51-0,06 -4,0% ----1,451,454 12:21
21-08-263837,001,952,07-0,27 -13,0% ----1,951,9513 13:31
21-08-26 38,002,582,72-0,14 -5,1% ----2,702,5811 13:30
21-08-26 39,003,393,49-0,10 -2,9% 3,023,153,493,3935 11:41
21-08-26 40,004,304,31-0,01 -0,2% 3,803,954,304,302 10:10
21-08-26 41,00--5,20-- -- --------0 --
21-08-26 42,00--6,10-- -- --------0 --
21-08-26 43,00--7,06-- -- --------0 --
21-08-26 44,006,558,06-- -- ----6,556,551 20-5
21-08-26 46,00--10,01-- -- --------0 --
21-08-26 48,00--11,96-- -- --------0 --
21-08-26 50,00--13,96-- -- --------0 --
21-08-26 52,00--15,94-- -- --------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 20,000,030,01-- -- ----0,030,031 12-5
18-09-26 22,000,110,03-- -- ----0,110,114 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 26,000,110,09-- -- ----0,110,111 12-5
18-09-26 27,000,150,11-- -- ----0,150,151 26-3
18-09-26 28,000,130,15-- -- ----0,130,131 7-5
18-09-26 29,000,220,20-- -- ----0,220,221 12-5
18-09-26 30,000,180,26-- -- ----0,180,18100 6-5
18-09-26 32,000,450,48-0,03 -6,3% ----0,450,451 14:09
18-09-26 34,000,920,91+0,01 +1,1% ----0,940,926 10:32
18-09-26 36,001,481,66-0,18 -10,8% ----1,661,4824 16:38
18-09-26 38,002,682,84-0,16 -5,6% ----2,722,683 12:22
18-09-26 40,004,094,38-- -- ----4,094,095 25-5
18-09-26 42,005,956,15-- -- ----5,955,803 14-5
18-09-26 44,003,938,06-- -- 7,507,703,933,9318 27-4
18-09-26 45,008,739,01-- -- ----8,738,731 13-5
18-09-26 46,00--10,01-- -- --------0 --
18-09-26 48,00--11,98-- -- --------0 --
18-09-26 50,008,6013,96-- -- ----8,608,603 16-3
18-09-26 55,0018,7518,96-- -- ----18,7518,752 12-5
18-09-26 60,00--23,89-- -- --------0 --
18-09-26 70,0029,0133,93-- -- ----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--0,02-- -- --------0 --
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,060,07-- -- ----0,060,063 27-2
18-12-26 22,000,090,10-- -- ----0,090,091 8-5
18-12-26 24,000,140,13+0,01 +7,7% ----0,140,141 10:25
18-12-26 25,000,160,17-- -- ----0,160,142 15-4
18-12-26 26,000,160,21-- -- ----0,160,169 21-5
18-12-26 27,000,230,25-- -- ----0,230,233 27-2
18-12-26 28,000,300,32-- -- ----0,300,301 18-5
18-12-26 29,000,750,41-- -- --------1 13-5
18-12-261.58130,000,520,53-0,03 -5,7% ----0,520,4965 26-5
18-12-261.34732,000,880,86-0,07 -8,1% ----0,880,885 09:06
18-12-26 34,001,421,39+0,03 +2,2% ----1,421,421 10:19
18-12-26 35,001,741,75-- -- ----1,741,6427 26-5
18-12-26 36,002,052,17-- -- ----2,072,0414 26-5
18-12-26 38,003,053,29-0,24 -7,3% ----3,303,0520 15:54
18-12-2634540,004,354,69-0,30 -6,4% ----4,354,3525 22-5
18-12-26 42,005,606,32-- -- ----5,605,601 22-5
18-12-26344,004,828,15-0,39 -4,8% ----4,824,823 27-2
18-12-26 45,008,209,10-- -- ----8,208,205 18-5
18-12-26 46,00--10,03-- -- --------0 --
18-12-26 48,00--12,01-- -- --------0 --
18-12-26 50,0013,8513,96-- -- ----13,8513,851 13-5
18-12-26 55,0018,3018,93-0,63 -3,3% ----18,3018,301 21-10
18-12-26 60,0021,2023,91-- -- ----21,2021,203 13-2
18-12-26 70,0029,0133,84-- -- ----29,0129,011 9-4
19-03-27 16,00--0,05-- -- --------0 --
19-03-27 18,00--0,08-- -- --------0 --
19-03-27 20,00--0,11-- -- --------0 --
19-03-27 22,000,120,16-- -- ----0,120,122 14-4
19-03-27 24,000,220,22-- -- ----0,220,222 15-5
19-03-27 26,000,320,32-- -- ----0,320,321 15-5
19-03-27 27,000,400,38-- -- ----0,400,392 15-5
19-03-27 28,000,300,49-- -- ----0,300,302 14-4
19-03-27 29,00--0,60-- -- 0,540,62----0 --
19-03-27 30,000,620,75-- -- ----0,620,626 18-5
19-03-27 32,001,011,15-- -- ----1,011,011 22-5
19-03-27 34,001,691,73-0,04 -2,3% ----1,691,692 12:52
19-03-27 36,002,492,55-0,06 -2,4% ----2,492,491 12:52
19-03-27 38,003,013,62-- -- ----3,012,7329 21-5
19-03-27 40,004,144,95-- -- ----4,143,8860 21-5
19-03-27 42,005,806,52-- -- ----5,805,803 18-5
19-03-27 44,007,758,22-- -- ----7,757,751 18-5
19-03-27246,008,6010,10-0,37 -3,7% ----8,608,601 19-5
19-03-27 48,00--12,03-- -- --------0 --
19-03-27 50,00--13,96-- -- --------0 --
19-03-27 55,00--18,90-- -- --------0 --
19-03-27 60,00--23,87-- -- --------0 --
19-03-27 70,00--33,81-- -- --------0 --
18-06-27 20,000,130,15-- -- ----0,130,131 20-2
18-06-27 22,000,220,23-- -- --------1 22-5
18-06-27 24,000,510,34-- -- ----0,510,511 7-1
18-06-27 26,000,530,49+0,04 +8,2% ----0,530,535 12-11
18-06-27 28,000,620,72-- -- ----0,620,625 21-5
18-06-27 30,000,991,07-- -- ----1,000,9659 25-5
18-06-27 35,002,592,61-0,02 -0,8% ----2,592,5971 09:29
18-06-27 40,005,105,40-- -- ----5,105,105 25-5
18-06-27 45,005,709,35-- -- ----5,705,701 7-4
18-06-27 50,0010,5014,03-- -- ----10,5010,505 29-4
18-06-27 55,00--18,90-- -- --------0 --
18-06-27 60,00--23,87-- -- --------0 --
18-06-27 80,00--43,76-- -- --------0 --
17-12-27 15,000,090,08-- -- --0,220,090,0923 31-3
17-12-27 20,000,250,26-- -- ----0,250,251 22-5
17-12-27 22,000,350,38-- -- ----0,350,354 11-5
17-12-27 24,000,380,55-- -- ----0,380,381 10-4
17-12-27 25,000,540,66-- -- ----0,540,544 21-5
17-12-27 26,000,800,79+0,01 +1,3% ----0,800,801 10:42
17-12-27 28,001,041,10-- -- 0,981,141,041,043 13-5
17-12-27 30,001,351,52-- -- ----1,351,353 22-5
17-12-271.72532,002,122,08-0,10 -4,8% ----2,122,123 09:16
17-12-27 34,002,782,79-0,01 -0,4% ----2,852,784 09:16
17-12-27 35,003,153,22-- -- ----3,153,151 12-5
17-12-27 36,003,603,68-- -- ----3,603,586 14-5
17-12-27 38,004,224,73-- -- ----4,223,906 21-5
17-12-27 40,005,955,98-- -- ----6,005,9521 26-5
17-12-27 45,006,959,72-- -- ----6,956,951 4-5
17-12-27 50,0010,3514,13-- -- ----10,3510,351 10-4
17-12-27 55,00--18,91-- -- --------0 --
17-12-27 60,0018,7023,84-- -- ----18,7018,701 13-4
17-12-27 80,00--43,73-- -- --------0 --
15-12-28 15,000,240,21-- -- --0,500,240,241 14-1
15-12-28 20,000,510,51-- -- ----0,510,5118 12-5
15-12-28 22,00--0,71-- -- --------0 --
15-12-28 24,000,660,97-- -- ----0,660,661 2-4
15-12-28 26,001,191,31-- -- ----1,191,1945 8-5
15-12-28 28,001,081,73-- -- ----1,081,081 22-4
15-12-28 30,002,152,25-- -- ----2,152,151 22-5
15-12-28 32,002,802,90-- -- ----2,802,801 26-5
15-12-28 34,003,783,68+0,10 +2,7% ----3,783,781 10:43
15-12-28 35,003,654,12-- -- ----3,653,651 18-5
15-12-28 36,004,204,58-- -- ----4,204,201 22-5
15-12-28 38,004,995,64-- -- ----4,994,991 8-5
15-12-28 40,006,356,82-- -- ----6,356,356 11-5
15-12-28 45,0010,3010,31-0,01 -0,1% ----10,3010,301 09:17
15-12-28 50,0012,6514,45-- -- ----12,6512,653 6-5
15-12-28 55,0020,8519,05+1,80 +9,4% ----20,8520,851 29-12
15-12-28 60,0024,9023,88+1,02 +4,3% ----24,9024,902 12-8
15-12-28 80,0039,2043,73-- -- ----39,2039,201 15-4
21-12-29 15,000,310,36-0,05 -13,9% ----0,310,3110 23-12
21-12-29 20,000,640,79-- -- ----0,640,641 22-5
21-12-29 22,000,981,04-- -- ----0,980,981 14-5
21-12-29 24,000,901,37-- -- ----0,900,904 10-4
21-12-29 25,001,361,56-- -- ----1,361,3622 7-5
21-12-29 26,001,561,77-- -- ----1,561,5610 7-5
21-12-29 28,002,222,26-- -- ----2,222,221 14-5
21-12-29 30,002,482,84-- -- ----2,482,481 20-5
21-12-29 35,004,304,79-- -- ----4,304,303 21-5
21-12-29 40,007,207,47-- -- ----7,207,2010 12-5
21-12-29 45,0010,1010,83-- -- 10,2510,7510,1010,101 22-5
21-12-29 50,0014,4514,77-- -- ----14,4514,451 14-5
21-12-29 55,00--19,17-- -- --------0 --
21-12-29 60,00--23,98-- -- --------0 --
21-12-29 80,0044,1543,73+0,42 +1,0% ----44,1544,155 10-10
21-12-29 100,00--63,73-- -- --------0 --
20-12-30 15,000,440,44-- -- 0,250,610,510,449 29-1
20-12-30 20,000,950,98-- -- ----0,950,926 14-5
20-12-30 22,001,081,29-- -- ----1,081,084 19-5
20-12-30 24,001,451,67-- -- ----1,461,4512 7-5
20-12-30 26,001,892,12-- -- ----1,891,891 18-5
20-12-3018028,002,372,65-0,10 -3,8% ----2,372,362 18-5
20-12-30 30,003,183,28-0,10 -3,0% --4,003,183,182 16:46
20-12-30 35,004,775,31-- -- ----4,774,772 18-5
20-12-30 40,007,657,94-0,29 -3,7% ----7,707,652 16:28
20-12-30 45,0010,9011,21-- -- ----10,9010,901 26-5
20-12-30 50,0014,5015,01-- -- ----14,5014,501 22-5
20-12-30 55,00--19,32-- -- --------0 --
20-12-30 60,0020,6024,05-- -- ----20,6020,601 1-4
20-12-30 80,0042,4043,83-- -- ----42,4042,401 7-5
20-12-30 100,0059,0063,73-- -- ----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?