Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 36,8036,80-- -- 37,0536,362.366.34517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 1.658 (959 Calls, 699 Puts)
Totaal open interest bij opening 31.162 (16.269 Calls, 14.893 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,02----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --0,02----0 --
15-05-26 30,00--0,01-- -- --0,02----0 --
15-05-26 31,00------ -- ---------- --
15-05-26432,000,010,02-0,01 -50,0% --0,020,010,011 15-5
15-05-26 33,00--0,01-- -- --0,02----0 --
15-05-26 33,50------ -- ---------- --
15-05-26834,000,050,01-- -- --0,020,050,051 21-4
15-05-26 34,50--0,02-- -- --0,02----0 --
15-05-264735,000,040,01-- -- --0,020,040,042 11-5
15-05-26435,500,060,01-- -- --0,030,060,062 13-5
15-05-261.42136,000,010,04-0,03 -75,0% --0,020,030,015 15-5
15-05-2612336,500,230,17-- -- --0,030,230,17193 14-5
15-05-2637037,000,190,54-0,35 -64,8% 0,180,290,650,1173 15-5
15-05-2610537,500,591,00-0,41 -41,0% 0,630,781,000,5954 15-5
15-05-2617438,001,191,49-0,30 -20,1% 1,131,281,491,1950 15-5
15-05-261638,501,791,99-0,20 -10,1% 1,631,792,001,797 15-5
15-05-2630239,002,042,49-0,29 -11,6% 2,102,312,652,0444 15-5
15-05-2610039,502,972,99-0,02 -0,7% 2,582,812,992,8384 15-5
15-05-2624240,003,303,49-0,19 -5,4% 3,063,313,373,305 15-5
15-05-26 40,502,573,99-- -- 3,533,882,572,493 6-5
15-05-261.58041,004,274,49-0,22 -4,9% 4,054,314,304,2715 15-5
15-05-26 41,50--4,99-- -- 4,534,88----0 --
15-05-263942,004,805,49-- -- 5,105,354,804,803 11-5
15-05-26 42,50--5,99-- -- 5,555,90----0 --
15-05-26443,006,466,49-- -- 6,106,356,466,462 13-5
15-05-26 44,003,367,49-- -- 7,057,403,443,2018 14-4
15-05-26 45,003,998,49-- -- 8,058,404,063,8960 9-4
15-05-26 46,00--9,49-- -- 9,059,40----0 --
15-05-26 47,00--10,49-- -- 10,0510,40----0 --
15-05-26 48,00--11,49-- -- 11,0511,40----0 --
15-05-26 50,00--13,49-- -- 13,0513,40----0 --
15-05-26 52,0015,6515,49-0,29 -1,9% 15,0515,4015,6515,6535 12-5
15-05-26 54,00--17,49-- -- 17,0517,40----0 --
15-05-26 56,00--19,49-- -- 19,0519,40----0 --
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
19-06-26424,000,140,02+0,12 +600,0% --0,040,140,141 6-10
19-06-26 25,00--0,02-- -- --0,03----0 --
19-06-267126,000,030,02-- -- --0,040,030,034 8-4
19-06-26327,000,050,01-- -- --0,040,050,054 2-3
19-06-26 28,000,080,01-- -- ----0,080,0831 17-2
19-06-26 29,000,030,01-- -- ----0,030,031 6-5
19-06-26 30,000,050,02-- -- --0,060,050,051 12-5
19-06-26 31,00--0,05-- -- --------0 --
19-06-26 32,000,080,080,00 0,0% 0,050,110,080,0816 15-5
19-06-26 33,000,120,12-- -- 0,070,130,120,121 14-5
19-06-2660034,000,180,20-0,04 -20,0% 0,140,190,210,1830 15-5
19-06-261.65535,000,320,36-0,04 -11,1% 0,250,300,320,326 15-5
19-06-265.81836,000,460,65-0,13 -20,0% ----0,690,4629 15-5
19-06-26 37,000,871,11-0,24 -21,6% 0,880,981,020,8743 15-5
19-06-26 38,001,441,77-0,33 -18,6% ----1,851,4232 15-5
19-06-26 39,002,232,58-0,35 -13,6% 2,282,392,702,2311 15-5
19-06-26 40,003,073,50-0,43 -12,3% ----3,403,0714 15-5
19-06-26 41,004,354,49-0,14 -3,1% 4,124,304,354,351 15-5
19-06-26 42,005,005,49-0,49 -8,9% ----5,005,002 15-5
19-06-26 43,002,146,49-- -- 6,106,352,142,142 23-4
19-06-26 44,003,357,49-- -- ----3,353,351 27-4
19-06-26 45,008,458,49-- -- ----8,458,451 13-5
19-06-26 46,004,669,49-- -- 9,109,354,664,665 13-4
19-06-26 47,005,6510,49-- -- 10,1010,355,655,655 20-4
19-06-26 48,007,1011,49-- -- 11,0511,357,106,874 8-4
19-06-26 50,009,0213,49-- -- ----9,029,022 9-4
19-06-26 52,00--15,49-- -- 15,0515,35----0 --
19-06-26 54,00--17,49-- -- --------0 --
19-06-26 55,00--18,49-0,29 -1,6% --------0 --
19-06-26 56,0014,5519,49-- -- 19,0519,3514,5514,559 23-4
19-06-26 60,0018,7023,49-- -- 23,0523,3518,7018,704 20-4
19-06-26 70,0029,0133,49-0,29 -0,9% ----29,0129,011 9-4
17-07-26 18,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00--0,01-- -- --------0 --
17-07-26 26,00--0,02-- -- --0,06----0 --
17-07-26 27,00--0,03-- -- --0,08----0 --
17-07-26 28,00--0,04-- -- --0,08----0 --
17-07-26 29,000,080,06-- -- ----0,080,081 6-5
17-07-26 30,000,080,08-- -- ----0,080,081 4-5
17-07-26 31,00--0,11-- -- 0,070,15----0 --
17-07-26 32,000,180,16-- -- 0,090,200,180,181 12-5
17-07-26 33,000,220,24-- -- ----0,220,222 14-5
17-07-264434,000,300,37-0,06 -16,2% 0,280,350,300,301 15-5
17-07-26 35,000,530,57-0,04 -7,0% ----0,550,533 15-5
17-07-26 36,000,910,89-- -- 0,720,830,910,8922 14-5
17-07-26 37,001,281,35-0,07 -5,2% 1,141,251,281,2520 15-5
17-07-26 38,002,011,96+0,05 +2,6% ----2,012,015 15-5
17-07-2618239,002,592,71-0,24 -8,9% 2,392,562,592,592 13-5
17-07-26 40,003,653,56+0,09 +2,5% ----3,653,651 15-5
17-07-26 41,004,444,51-- -- 4,144,364,444,35101 13-5
17-07-262242,004,705,49-0,29 -5,3% 5,105,354,854,702 8-5
17-07-26 43,003,246,49-- -- ----3,243,241 30-4
17-07-26 44,003,327,49-- -- ----3,323,322 27-4
17-07-26 45,00--8,49-- -- --------0 --
17-07-26 46,00--9,49-- -- --------0 --
17-07-26 47,00--10,49-- -- 10,0510,40----0 --
17-07-26 48,00--11,49-- -- 11,0511,40----0 --
17-07-26 50,00--13,49-- -- --------0 --
17-07-26 52,00--15,49-- -- --------0 --
17-07-26 54,00--17,49-- -- 17,0517,40----0 --
17-07-26 56,00--19,49-- -- --------0 --
21-08-26 18,00------ -- ---------- --
21-08-26 20,00------ -- ---------- --
21-08-26 22,00------ -- ---------- --
21-08-26 24,00------ -- ---------- --
21-08-26 26,00------ -- ---------- --
21-08-26 27,00------ -- ---------- --
21-08-26 28,00------ -- ---------- --
21-08-26 29,00------ -- ---------- --
21-08-26 30,00------ -- ---------- --
21-08-26 31,00------ -- ---------- --
21-08-26 32,00------ -- ---------- --
21-08-26 33,00------ -- ---------- --
21-08-26 34,00------ -- ---------- --
21-08-26 35,00------ -- ---------- --
21-08-26 36,00------ -- ---------- --
21-08-26 37,00------ -- ---------- --
21-08-26 38,00------ -- ---------- --
21-08-26 39,00------ -- ---------- --
21-08-26 40,00------ -- ---------- --
21-08-26 41,00------ -- ---------- --
21-08-26 42,00------ -- ---------- --
21-08-26 44,00------ -- ---------- --
21-08-26 46,00------ -- ---------- --
21-08-26 48,00------ -- ---------- --
21-08-26 50,00------ -- ---------- --
21-08-26 52,00------ -- ---------- --
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-- -- 0,010,080,110,114 14-1
18-09-26 24,000,090,07-- -- 0,030,100,090,091 17-2
18-09-26 25,000,120,09-- -- 0,040,120,120,121 27-3
18-09-26 26,000,110,11-- -- ----0,110,111 12-5
18-09-26 27,000,150,13-- -- ----0,150,151 26-3
18-09-26 28,000,130,17-- -- ----0,130,131 7-5
18-09-26 29,000,220,22-- -- ----0,220,221 12-5
18-09-26 30,000,180,29-- -- ----0,180,18100 6-5
18-09-26 32,000,550,53-- -- ----0,550,55101 13-5
18-09-26 34,000,900,95-0,05 -5,3% 0,810,890,900,9010 15-5
18-09-26 36,001,671,670,00 0,0% --------10 15-5
18-09-26 38,002,552,77-0,22 -7,9% 2,532,642,552,553 15-5
18-09-26 40,004,164,23-0,07 -1,7% 3,954,084,164,1620 15-5
18-09-26 42,005,955,96-- -- 5,655,805,955,803 14-5
18-09-262944,003,937,81-0,26 -3,3% 7,457,653,933,9318 27-4
18-09-26 45,008,738,77-- -- 8,408,658,738,731 13-5
18-09-26 46,00--9,74-- -- --------0 --
18-09-26 48,00--11,69-- -- --------0 --
18-09-26 50,008,6013,66-- -- 13,3013,558,608,603 16-3
18-09-26 55,0018,7518,62-- -- ----18,7518,752 12-5
18-09-26 60,00--23,59-- -- 23,2023,55----0 --
18-09-26 70,0029,0133,53-- -- ----29,0129,011 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-- -- --0,06----0 --
18-12-26 18,00--0,02-- -- --------0 --
18-12-26 20,000,060,06-- -- 0,030,100,060,063 27-2
18-12-26 22,000,090,11-- -- ----0,090,091 8-5
18-12-26 24,000,150,150,00 0,0% ----0,150,151 15-5
18-12-26 25,000,160,18-- -- 0,160,220,160,142 15-4
18-12-26 26,000,180,23-- -- 0,180,250,180,182 11-3
18-12-262127,000,230,28-0,01 -3,6% ----0,230,233 27-2
18-12-26 28,000,280,36-- -- ----0,280,285 7-5
18-12-26 29,000,750,45-- -- --------1 13-5
18-12-26 30,000,530,57-0,04 -7,0% ----0,530,5340 15-5
18-12-261.32432,000,830,90-0,06 -6,7% ----0,900,837 15-5
18-12-26 34,001,371,41-0,04 -2,8% 1,261,361,371,371 15-5
18-12-26 35,001,691,76-0,07 -4,0% ----1,701,6723 15-5
18-12-26 36,002,002,18-0,18 -8,3% 1,982,102,102,002 15-5
18-12-26 38,003,113,24-0,13 -4,0% ----3,143,115 15-5
18-12-26 40,004,204,59-0,39 -8,5% 4,314,444,204,202 15-5
18-12-26 42,006,246,19-- -- ----6,246,226 12-5
18-12-26 44,004,827,96-- -- 7,607,804,824,823 27-2
18-12-26 45,008,858,89-- -- 8,508,758,858,851 14-5
18-12-26 46,00--9,81-- -- 9,459,70----0 --
18-12-26 48,00--11,79-- -- --------0 --
18-12-26 50,0013,8513,71-- -- ----13,8513,851 13-5
18-12-26 55,0018,3018,66-0,36 -1,9% ----18,3018,301 21-10
18-12-26 60,0021,2023,64-- -- 23,2523,5021,2021,203 13-2
18-12-26 70,0029,0133,65-- -- 33,1533,5029,0129,011 9-4
19-03-27 16,00--0,05-- -- 0,010,10----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 24,000,220,23-0,01 -4,3% ----0,220,222 15-5
19-03-27 26,000,320,33-0,01 -3,0% ----0,320,321 15-5
19-03-27 27,000,400,400,00 0,0% ----0,400,392 15-5
19-03-27 28,000,300,50-- -- ----0,300,302 14-4
19-03-27 29,00--0,62-- -- 0,550,63----0 --
19-03-27330,000,750,76-0,04 -5,3% ----0,750,751 14-5
19-03-27 32,001,171,16-- -- 1,031,141,171,1513 14-5
19-03-27 34,001,691,72-- -- ----1,701,691.547 13-5
19-03-27 36,002,402,50-0,10 -4,0% ----2,422,404 15-5
19-03-276738,003,533,54-0,17 -4,8% 3,323,463,533,531 15-5
19-03-27 40,004,644,83-0,19 -3,9% 4,594,734,644,641 15-5
19-03-27 42,00--6,34-- -- 6,056,25----0 --
19-03-27 44,008,008,06-- -- ----8,008,003 12-5
19-03-27 46,008,959,86-- -- 9,509,758,958,951 7-5
19-03-27 48,00--11,79-0,28 -2,4% --------0 --
19-03-27 50,00--13,74-0,30 -2,2% --------0 --
19-03-27 55,00--18,62-- -- --------0 --
19-03-27 60,00--23,57-- -- 23,2023,55----0 --
19-03-27 70,00--33,52-- -- 33,1533,50----0 --
18-06-27 20,000,130,17-- -- ----0,130,131 20-2
18-06-27 22,000,220,24-- -- ----0,220,2250 12-5
18-06-27 24,000,510,33-- -- 0,280,380,510,511 7-1
18-06-27 26,000,530,49+0,04 +8,2% ----0,530,535 12-11
18-06-27 28,000,600,72-- -- 0,620,720,600,601 7-5
18-06-278130,001,071,04-0,03 -2,9% 0,941,061,071,071 14-5
18-06-27 35,002,502,55-0,05 -2,0% ----2,502,501 15-5
18-06-27 40,005,155,28-- -- ----5,155,158 13-5
18-06-27 45,005,709,16-- -- ----5,705,701 7-4
18-06-27 50,0010,5013,79-- -- ----10,5010,505 29-4
18-06-27 55,00--18,62-- -- --------0 --
18-06-27 60,00--23,54-- -- 23,1523,60----0 --
18-06-27 80,00--43,49-- -- --------0 --
17-12-2710815,000,090,03-- -- 0,060,170,090,0923 31-3
17-12-27 20,000,240,24-- -- ----0,240,2417 12-5
17-12-27 22,000,350,36-- -- 0,290,420,350,354 11-5
17-12-27 24,000,380,52-- -- 0,460,580,380,381 10-4
17-12-27 25,000,400,64-- -- ----0,400,407 24-4
17-12-27 26,000,470,77-- -- 0,690,800,470,478 27-4
17-12-27 28,001,041,08-- -- 0,971,101,041,043 13-5
17-12-27 30,001,181,48-- -- 1,401,511,181,181 6-5
17-12-27 32,002,042,03-- -- ----2,042,0021 14-5
17-12-27 34,002,612,73-0,12 -4,4% 2,562,712,682,618 15-5
17-12-27 35,003,153,15-- -- ----3,153,151 12-5
17-12-27 36,003,603,60-- -- 3,383,563,603,586 14-5
17-12-27 38,004,334,64-- -- 4,394,564,334,2631 11-5
17-12-27 40,005,855,83-- -- ----5,855,853 14-5
17-12-27 45,006,959,51-- -- ----6,956,951 4-5
17-12-27 50,0010,3513,86-- -- 13,4513,7510,3510,351 10-4
17-12-27 55,00--18,60-0,32 -1,7% 18,2018,65----0 --
17-12-27 60,0018,7023,50-- -- ----18,7018,701 13-4
17-12-27 80,00--43,49-- -- 43,0543,50----0 --
15-12-28 15,000,240,20-- -- --0,500,240,241 14-1
15-12-2820620,000,510,50-0,02 -4,0% 0,360,590,510,5118 12-5
15-12-28 22,00--0,70-- -- --------0 --
15-12-28 24,000,660,95-- -- ----0,660,661 2-4
15-12-28 26,001,191,27-- -- 1,111,341,191,1945 8-5
15-12-28 28,001,081,69-- -- 1,511,731,081,081 22-4
15-12-28 30,001,952,20-0,25 -11,4% ----1,951,951 15-5
15-12-28 32,002,612,84-- -- 2,622,782,612,6110 8-5
15-12-28 34,003,593,58-- -- 3,353,593,593,591 13-5
15-12-28 35,004,064,02-- -- 3,764,014,064,061 12-5
15-12-28 36,004,254,46-- -- ----4,254,206 11-5
15-12-28 38,004,995,51-- -- ----4,994,991 8-5
15-12-28 40,006,356,68-- -- 6,306,656,356,356 11-5
15-12-28 45,009,3010,11-- -- 9,7010,059,309,301 7-5
15-12-28 50,0012,6514,19-- -- 13,7514,1012,6512,653 6-5
15-12-28 55,0020,8518,79+2,06 +11,0% 18,2518,7520,8520,851 29-12
15-12-28 60,0024,9023,66+1,24 +5,2% 23,1023,6524,9024,902 12-8
15-12-28 80,0039,2043,49-- -- 42,9543,5039,2039,201 15-4
21-12-29 15,000,310,36-0,05 -13,9% ----0,310,3110 23-12
21-12-29 20,000,640,77-- -- ----0,640,647 3-3
21-12-29 22,000,981,03-- -- 0,851,120,980,981 14-5
21-12-29 24,000,901,34-- -- ----0,900,904 10-4
21-12-29 25,001,361,53-- -- 1,251,611,361,3622 7-5
21-12-29 26,001,561,74-- -- 1,541,801,561,5610 7-5
21-12-293628,002,222,22-0,09 -4,1% 2,012,272,222,221 14-5
21-12-29 30,002,812,79-- -- ----2,812,7625 13-5
21-12-29 35,004,734,67-- -- 4,354,634,734,6714 13-5
21-12-29 40,007,207,28-- -- ----7,207,2010 12-5
21-12-29 45,0010,1510,58-- -- 10,1010,6010,1510,154 11-5
21-12-29 50,0014,4514,51-- -- 13,9514,5014,4514,451 14-5
21-12-29 55,00--18,91-- -- --------0 --
21-12-29 60,00--23,71-- -- 23,1523,75----0 --
21-12-29 80,0044,1543,49+0,66 +1,5% 42,9543,5544,1544,155 10-10
21-12-29 100,00--63,49-- -- --------0 --
20-12-30 15,000,440,43-- -- 0,240,590,510,449 29-1
20-12-30 20,000,950,93-- -- ----0,950,926 14-5
20-12-301422,001,151,23-0,05 -4,1% 0,991,381,151,154 8-5
20-12-30 24,001,451,60-- -- ----1,461,4512 7-5
20-12-30 26,002,122,05-- -- ----2,122,121 14-5
20-12-30 28,002,602,58-- -- ----2,602,601 14-5
20-12-304030,003,103,21-- -- 3,053,303,103,1033 11-5
20-12-30 35,004,955,20-0,25 -4,8% ----4,954,951 15-5
20-12-30 40,007,507,76-0,26 -3,4% ----7,507,501 15-5
20-12-30 45,0010,9011,01-- -- ----10,9010,901 14-5
20-12-30 50,0011,9514,74-- -- 14,2014,7512,0011,9017 24-2
20-12-30 55,00--19,06-- -- --------0 --
20-12-30 60,0020,6023,76-- -- ----20,6020,601 1-4
20-12-30 80,0042,4043,56-- -- ----42,4042,401 7-5
20-12-30 100,0059,0063,49-- -- ----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?