Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 36,2036,18+0,02 +0,1% 36,6136,101.868.53117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 2.231 (1.745 Calls, 486 Puts)
Totaal open interest bij opening 20.454 (11.909 Calls, 8.545 Puts)
Call / Put ratio 3,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261414,000,010,02-0,01 -50,0% ----0,010,015 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 --
19-06-26122,000,08---- -- --------0 20-11
19-06-26424,000,140,01+0,13 +1300,0% --0,03----0 6-10
19-06-26 25,00--0,01-- -- --------0 --
19-06-267126,000,030,01-- -- --0,030,030,034 8-4
19-06-26 27,000,05---- -- --------0 2-3
19-06-2622528,000,080,01-- -- ----0,080,0831 17-2
19-06-26 29,000,03---- -- --------0 6-5
19-06-26 29,50------ -- --------0 --
19-06-2656330,000,050,02-- -- ----0,050,051 12-5
19-06-26 31,00--0,01-- -- --0,04----0 --
19-06-26 32,000,020,020,00 0,0% ----0,020,0218 10-6
19-06-26 32,50--0,03-- -- --0,06----0 --
19-06-26 33,000,160,04-- -- --------0 2-6
19-06-26 33,500,100,07-- -- ----0,100,101 9-6
19-06-26 34,000,080,10-0,02 -20,0% --0,350,080,083 10-6
19-06-26 34,500,250,17-- -- ----0,290,2555 8-6
19-06-26 35,000,210,26-0,05 -19,2% 0,101,250,210,212 10-6
19-06-26 35,500,310,42-0,11 -26,2% ----0,310,315 10-6
19-06-263.00636,000,440,67-0,23 -34,3% 0,400,480,550,4444 10-6
19-06-26 36,50--0,99-- -- 0,630,74----0 --
19-06-2670637,001,201,36-0,16 -11,8% 0,961,061,201,201 10-6
19-06-26 37,50--1,80-- -- --------0 --
19-06-2696438,002,102,27-0,42 -18,5% ----2,132,0012 10-6
19-06-26 38,50--2,77-- -- --------0 --
19-06-26 39,003,783,26-- -- --------0 4-6
19-06-26 40,004,004,25-0,25 -5,9% ----4,004,001 10-6
19-06-26 41,005,805,25-- -- --------0 3-6
19-06-26 42,006,006,25-0,25 -4,0% ----6,005,953 10-6
19-06-26 43,002,147,25-- -- --------0 23-4
19-06-26 44,003,358,25-- -- ----3,353,351 27-4
19-06-26 45,008,459,25-- -- --------0 13-5
19-06-26 46,004,6610,25-- -- ----4,664,665 13-4
19-06-26 47,005,6511,25-- -- 10,7510,95----0 20-4
19-06-26 48,007,1012,25-- -- 11,7012,007,106,874 8-4
19-06-26 50,009,0214,25-- -- --------0 9-4
19-06-26 52,00--16,25-- -- 15,7016,00----0 --
19-06-26 54,00--18,25-- -- --------0 --
19-06-26 55,00--19,25-- -- --------0 --
19-06-26 56,0014,5520,25-- -- --------0 23-4
19-06-26 60,0018,7024,25-- -- --------0 20-4
19-06-26 70,0029,0134,25-- -- ----29,0129,011 9-4
17-07-26 18,00------ -- --------0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00------ -- --------0 --
17-07-26 25,00--0,04-- -- --------0 --
17-07-26 26,00--0,01-- -- --0,05----0 --
17-07-26 27,00--0,02-- -- --------0 --
17-07-26 28,00--0,03-- -- --------0 --
17-07-26 29,000,030,05-- -- --------0 19-5
17-07-26 29,50--0,05-- -- --------0 --
17-07-26 30,000,070,06-- -- --------0 2-6
17-07-26 31,000,110,08-- -- ----0,110,111 8-6
17-07-26 32,000,110,12-0,01 -8,3% 0,080,140,110,1110 10-6
17-07-26 33,000,290,21-- -- ----0,290,293 9-6
17-07-26 34,000,300,35-0,05 -14,3% --0,550,300,302 10-6
17-07-26 35,000,560,61-0,05 -8,2% ----0,560,5088 10-6
17-07-26 36,000,921,03-0,11 -10,7% ----0,920,921 10-6
17-07-2678537,001,431,63-0,31 -19,0% 1,291,391,431,433 10-6
17-07-26 38,002,192,41-0,22 -9,1% ----2,192,191 10-6
17-07-26 39,003,473,31-- -- ----3,473,471 5-6
17-07-26 40,004,354,27-- -- --------0 1-6
17-07-26 41,004,425,25-- -- 4,754,95----0 29-5
17-07-26 42,006,256,25-- -- --------0 1-6
17-07-26 43,007,077,25-- -- ----7,077,071 5-6
17-07-26 44,003,328,25-- -- --------0 27-4
17-07-26 45,00--9,25-- -- 8,709,00----0 --
17-07-26 46,00--10,25-- -- --------0 --
17-07-26 47,00--11,25-- -- --------0 --
17-07-26 48,00--12,25-- -- --------0 --
17-07-26 50,00--14,25-- -- --------0 --
17-07-26 52,00--16,25-- -- 15,7016,00----0 --
17-07-26 54,00--18,25-- -- --------0 --
17-07-26 56,00--20,25-- -- --------0 --
21-08-26 18,00--0,01-- -- --------0 --
21-08-26 20,00--0,02-- -- --------0 --
21-08-26 22,00--0,01-- -- --0,06----0 --
21-08-26 24,00--0,01-- -- --------0 --
21-08-26 25,00--0,02-- -- --------0 --
21-08-26 26,00--0,04-- -- 0,010,09----0 --
21-08-26 27,000,090,07-- -- ----0,090,091 1-6
21-08-26 28,000,100,11-- -- ----0,100,102 18-5
21-08-26 29,00--0,16-- -- --0,20----0 --
21-08-26 29,50--0,19-- -- --------0 --
21-08-26 30,000,200,21-0,01 -4,8% 0,160,220,200,202 10-6
21-08-26 31,000,390,31-- -- ----0,390,395 2-6
21-08-26 32,000,480,43-- -- ----0,550,4840 8-6
21-08-26 33,000,570,62-0,05 -8,1% ----0,570,5714 10-6
21-08-26 34,000,850,89-0,04 -4,5% 0,720,810,850,855 10-6
21-08-26 35,001,321,27-- -- ----1,321,321 9-6
21-08-26 36,001,631,78-0,15 -8,4% ----1,631,632 10-6
21-08-26 37,002,152,38-0,23 -9,7% ----2,152,158 10-6
21-08-26 38,002,993,09-- -- 2,702,812,992,992 5-6
21-08-26 39,004,473,90-- -- ----4,514,4710 3-6
21-08-26 40,005,454,80-- -- ----5,455,456 3-6
21-08-26 41,006,255,72-- -- ----6,256,252 2-6
21-08-26 42,006,756,67-- -- 6,156,356,756,751 5-6
21-08-26 43,00--7,63-- -- --------0 --
21-08-26 44,006,558,61-- -- ----6,556,551 20-5
21-08-26 46,00--10,58-- -- --------0 --
21-08-26 48,00--12,55-- -- --------0 --
21-08-26 50,00--14,55-- -- 14,0014,30----0 --
21-08-26 52,00--16,53-- -- --------0 --
18-09-26314,000,040,02-- -- ----0,040,042 30-1
18-09-26 16,00--0,03-- -- --0,04----0 --
18-09-26 18,00--0,04-- -- --0,06----0 --
18-09-26320,000,030,01-- -- ----0,030,031 12-5
18-09-26 22,000,110,03-- -- ----0,110,114 14-1
18-09-26 24,000,090,06-- -- 0,010,09----2 2-6
18-09-26 25,000,120,08-- -- --------0 27-3
18-09-26 26,000,130,11-- -- ----0,130,132 2-6
18-09-26 27,000,160,13-- -- ----0,160,1640 2-6
18-09-26 28,000,210,17-- -- ----0,210,1722 2-6
18-09-26 29,000,200,22-0,02 -9,1% 0,160,240,200,2018 10-6
18-09-26 30,000,300,30-- -- ----0,300,301 5-6
18-09-26 32,000,480,55-0,07 -12,7% ----0,480,4810 10-6
18-09-26 34,001,071,05-- -- ----1,071,0715 9-6
18-09-26 36,001,741,93-0,19 -9,8% 1,641,741,741,7448 10-6
18-09-26 38,003,383,23-- -- ----3,383,383 8-6
18-09-26 40,005,304,86-- -- ----5,305,301 4-6
18-09-26 42,005,966,69-- -- ----5,965,961 28-5
18-09-26 44,003,938,61-- -- --------0 27-4
18-09-26 45,008,739,61-- -- 9,059,308,738,731 13-5
18-09-26 46,00--10,58-- -- 10,0510,30----0 --
18-09-26 48,00--12,58-- -- --------0 --
18-09-26 50,008,6014,55-- -- ----8,608,603 16-3
18-09-26 55,0018,7519,53-- -- ----18,7518,752 12-5
18-09-26 60,00--24,48-- -- --------0 --
18-09-26 70,0029,0134,42-- -- --------0 9-4
18-12-26 14,00--0,01-- -- --0,05----0 --
18-12-2623015,000,050,01-- -- --0,05----0 28-1
18-12-26 16,00--0,02-- -- --------0 --
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,060,06-- -- --------0 27-2
18-12-26 22,000,090,10-- -- ----0,090,091 8-5
18-12-26 24,000,170,15-- -- ----0,170,153 2-6
18-12-26 25,000,160,19-- -- 0,140,23----0 15-4
18-12-26 26,000,250,24-- -- --------0 2-6
18-12-26 27,000,230,29-- -- 0,230,320,230,233 27-2
18-12-26 28,000,300,37-- -- 0,310,39----0 18-5
18-12-26 29,000,470,47-- -- ----0,500,473 9-6
18-12-26 30,000,550,60-0,05 -8,3% ----0,560,555 10-6
18-12-26 32,001,070,97-- -- --1,261,071,0711 8-6
18-12-26 34,001,451,57-0,12 -7,6% ----1,481,4516 10-6
18-12-261.33235,002,021,96-0,21 -10,7% ----2,062,016 5-6
18-12-26 36,002,342,43-0,09 -3,7% 2,192,272,382,347 10-6
18-12-26 38,003,533,63-0,10 -2,8% ----3,533,535 10-6
18-12-26 40,004,975,10-- -- --6,004,974,971 5-6
18-12-26 42,007,216,83-- -- ----7,217,215 4-6
18-12-26 44,009,258,69-- -- --------0 2-6
18-12-26 45,008,209,64-- -- 9,109,358,208,205 18-5
18-12-26 46,00--10,64-- -- --------0 --
18-12-26 48,00--12,58-- -- --------0 --
18-12-26 50,0013,8514,55-- -- --------0 13-5
18-12-26 55,0018,3019,50-1,20 -6,2% --------0 21-10
18-12-26 60,0021,2024,50-- -- ----21,2021,203 13-2
18-12-26 70,0029,0134,47-- -- ----29,0129,011 9-4
19-03-27 16,00--0,04-- -- --0,10----0 --
19-03-27 18,00--0,08-- -- --------0 --
19-03-27 20,00--0,11-- -- 0,050,16----0 --
19-03-27 22,000,160,17-- -- ----0,160,169 5-6
19-03-27 24,000,250,24-- -- ----0,250,259 8-6
19-03-27 26,000,350,36-- -- --------0 1-6
19-03-27 27,000,450,45-- -- ----0,450,451 2-6
19-03-27 28,000,640,55-- -- 0,470,56----0 3-6
19-03-27 29,00--0,69-- -- --------0 --
19-03-27 30,000,880,85-- -- --1,000,880,8850 5-6
19-03-27 32,001,231,28-- -- --------0 1-6
19-03-27 34,002,091,91-- -- 1,711,81----0 4-6
19-03-27 36,002,712,79-0,08 -2,9% ----2,712,6024 10-6
19-03-27 38,004,263,92-- -- ----4,264,2610 8-6
19-03-27 40,004,855,34-- -- --------0 28-5
19-03-27 42,005,806,94-- -- 6,506,70----0 18-5
19-03-27 44,007,758,75-- -- --------0 18-5
19-03-27 46,008,6010,64-- -- --------0 19-5
19-03-27 48,00--12,58-- -- --------0 --
19-03-27 50,00--14,52-- -- 14,0014,30----0 --
19-03-27 55,00--19,47-- -- --------0 --
19-03-27 60,00--24,44-- -- --------0 --
19-03-27 70,00--34,39-- -- --------0 --
18-06-27 20,000,180,18-- -- --------0 3-6
18-06-27 22,000,260,25-- -- --------0 3-6
18-06-27 24,000,380,36-- -- 0,280,390,380,373 4-6
18-06-27 26,000,530,530,00 0,0% --------0 12-11
18-06-27 28,000,830,79-- -- --------0 4-6
18-06-27 30,001,121,16-0,04 -3,4% ----1,141,124 10-6
18-06-27 35,002,672,82-0,15 -5,3% 2,582,702,672,675 10-6
18-06-27 40,006,085,75-- -- ----6,086,082 8-6
18-06-27 45,005,709,86-- -- --------0 7-4
18-06-27 50,0015,0014,57-- -- ----15,0015,007 8-6
18-06-27 55,00--19,47-- -- --------0 --
18-06-27 60,00--24,43-- -- 23,9524,25----0 --
18-06-27 80,00--44,34-- -- 43,8544,15----0 --
17-12-27 15,000,090,12-- -- --0,22----0 31-3
17-12-27 20,000,250,28-- -- --------1 3-6
17-12-27 22,000,350,40-- -- ----0,350,354 11-5
17-12-27 24,000,380,60-- -- 0,500,64----0 10-4
17-12-27 25,000,540,72-- -- 0,610,750,540,544 21-5
17-12-27 26,000,760,86-- -- ----0,760,7413 28-5
17-12-27 28,001,141,20-0,06 -5,0% ----1,141,141 10-6
17-12-27 30,001,521,65-0,13 -7,9% ----1,521,5246 10-6
17-12-27 32,002,402,26-- -- --------0 3-6
17-12-27 34,002,783,02-- -- ----2,852,784 27-5
17-12-27 35,003,693,47-- -- --------0 4-6
17-12-27 36,003,783,95-0,17 -4,3% ----3,783,781 10-6
17-12-27 38,004,225,08-- -- 4,744,914,223,906 21-5
17-12-27 40,006,206,37-0,17 -2,7% ----6,206,201 10-6
17-12-27 45,009,6010,18-- -- ----9,609,5713 28-5
17-12-27 50,0010,3514,67-- -- ----10,3510,351 10-4
17-12-27 55,00--19,49-- -- --------0 --
17-12-27 60,0018,7024,43-- -- 23,8524,3018,7018,701 13-4
17-12-27 80,00--44,32-- -- 43,8044,25----0 --
15-12-28 15,000,240,22-- -- --0,50----0 14-1
15-12-28 20,000,530,54-0,01 -1,9% ----0,530,5346 10-6
15-12-28 22,00--0,76-- -- --------0 --
15-12-28 24,000,661,05-- -- --------0 2-4
15-12-28 26,001,441,40-- -- ----1,441,441 4-6
15-12-28 28,001,891,85-- -- 1,651,871,891,896 8-6
15-12-28 30,002,322,41-0,09 -3,7% 2,182,402,322,322 10-6
15-12-28 32,003,023,09-0,07 -2,3% ----3,023,0210 10-6
15-12-28 34,003,783,91-- -- --------0 27-5
15-12-28 35,004,704,37-- -- --------0 2-6
15-12-28 36,005,254,87-- -- ----5,255,255 2-6
15-12-28 38,004,995,98-- -- 5,555,904,994,991 8-5
15-12-28 40,006,607,18-- -- ----6,606,601 28-5
15-12-28 45,0011,2510,74-- -- ----11,2511,251 2-6
15-12-28 50,0012,6514,93-- -- --------0 6-5
15-12-28 55,0020,8519,59+1,26 +6,4% 18,9019,45----0 29-12
15-12-28 60,0024,9024,41+0,49 +2,0% ----24,9024,902 12-8
15-12-28 80,0039,2044,28-- -- ----39,2039,201 15-4
21-12-291015,000,310,37-0,02 -5,4% 0,260,46----0 23-12
21-12-29 20,000,640,83-- -- 0,690,900,640,641 22-5
21-12-29 22,000,981,11-- -- 0,951,170,980,981 14-5
21-12-29 24,000,901,45-- -- --------0 10-4
21-12-29 25,001,361,66-- -- --------0 7-5
21-12-291026,001,561,88-0,09 -4,8% 1,691,901,561,5610 7-5
21-12-29 28,002,502,39-- -- 2,182,392,502,501 3-6
21-12-2944130,002,873,00-0,14 -4,7% ----2,872,8710 10-6
21-12-29 35,005,205,04-- -- ----5,205,2019 8-6
21-12-29 40,007,657,78-- -- ----7,657,658 5-6
21-12-29 45,0011,5011,20-- -- ----11,5011,501 3-6
21-12-291050,0015,5515,20-0,40 -2,6% 14,6015,0515,5515,551 4-6
21-12-29 55,00--19,70-- -- --------0 --
21-12-29 60,00--24,59-- -- --------0 --
21-12-29 80,0044,1544,32-0,17 -0,4% ----44,1544,155 10-10
21-12-29 100,00--64,25-- -- --------0 --
20-12-30 15,000,440,49-- -- ----0,510,449 29-1
20-12-30 20,001,031,04-0,01 -1,0% 0,861,141,031,031 10-6
20-12-30 22,001,081,36-- -- 1,171,451,081,084 19-5
20-12-30 24,001,801,76-- -- ----1,821,77150 9-6
20-12-30 26,002,302,23-- -- ----2,302,305 9-6
20-12-30 28,002,952,79-- -- ----2,952,9512 2-6
20-12-30 30,003,553,47-- -- 3,193,453,553,551 4-6
20-12-3016735,005,505,55-0,18 -3,2% ----5,505,5050 4-6
20-12-30 40,007,958,26-0,31 -3,8% ----7,957,951 10-6
20-12-30 45,0010,9011,58-- -- ----10,9010,901 26-5
20-12-30 50,0014,8515,46-- -- 14,9015,3014,8514,8510 28-5
20-12-30 55,00--19,86-- -- --------0 --
20-12-30 60,0020,6024,64-- -- ----20,6020,601 1-4
20-12-30 80,0045,2044,46-- -- ----45,2045,201 2-6
20-12-30 100,0064,7564,25-- -- 63,7064,2564,7564,752 8-6
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by