Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 40,0239,79+0,23 +0,6% 40,3739,512.575.67317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 1.494 (1.014 Calls, 480 Puts)
Totaal open interest bij opening 8.489 (3.707 Calls, 4.782 Puts)
Call / Put ratio 2,11
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-- -- --0,05----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --------0 --
15-05-26 30,00--0,01-- -- --0,06----0 --
15-05-26 32,000,030,01+0,02 +200,0% ----0,030,031 29-4
15-05-26 33,00------ -- ---------- --
15-05-26 34,000,050,05-- -- ----0,050,051 21-4
15-05-26 35,000,050,07-- -- ----0,050,051 20-4
15-05-2628036,000,120,11+0,07 +63,6% ----0,120,121 29-4
15-05-26 37,000,290,17+0,12 +70,6% --0,750,290,1824 29-4
15-05-26 38,000,360,27+0,09 +33,3% ----0,360,3113 29-4
15-05-26 39,000,690,44+0,25 +56,8% ----0,690,5221 29-4
15-05-26 40,000,960,74+0,22 +29,7% ----0,960,954 29-4
15-05-26 41,001,591,19+0,40 +33,6% ----1,591,3510 29-4
15-05-26 42,002,451,80+0,65 +36,1% ----2,452,4510 29-4
15-05-26 43,002,582,56-- -- 3,283,402,582,581 15-4
15-05-26 44,003,363,41-- -- 4,194,333,443,2018 14-4
15-05-26 45,003,994,34-- -- ----4,063,8960 9-4
15-05-26 46,00--5,29-- -- 6,056,35----0 --
15-05-26 47,00--6,29-- -- 7,057,35----0 --
15-05-26 48,00--7,29-- -- 8,058,35----0 --
15-05-26 50,00--9,29-- -- 10,0510,35----0 --
15-05-26 52,00--11,29-- -- --------0 --
15-05-26 54,00--13,29-- -- --------0 --
15-05-26 56,00--15,29-- -- --------0 --
19-06-261414,000,010,02-0,01 -50,0% --0,030,010,015 20-4
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 --
19-06-267126,000,030,010,00 0,0% ----0,030,034 8-4
19-06-26 27,000,050,02-- -- ----0,050,054 2-3
19-06-26 28,000,080,02-- -- --0,060,080,0831 17-2
19-06-2614529,000,090,04+0,01 +25,0% ----0,090,094 2-3
19-06-26 30,000,040,05-- -- ----0,040,041 20-4
19-06-26 32,000,070,07-- -- 0,060,110,070,079 20-4
19-06-26 34,000,120,11-- -- ----0,120,121 27-4
19-06-26 35,000,210,16+0,05 +31,3% 0,190,240,210,193 29-4
19-06-26 36,000,300,23+0,07 +30,4% --0,330,300,25264 29-4
19-06-26 37,000,420,33+0,09 +27,3% ----0,420,3728 29-4
19-06-26 38,000,550,48+0,07 +14,6% ----0,550,552 29-4
19-06-26 39,000,700,70-- -- ----0,700,645 28-4
19-06-26 40,001,261,01+0,25 +24,8% ----1,261,262 29-4
19-06-26 41,001,571,46-- -- ----1,571,38182 28-4
19-06-26 42,001,802,05-- -- ----1,801,805 23-4
19-06-26 43,002,142,75-- -- ----2,142,142 23-4
19-06-26 44,003,353,55-- -- 4,274,403,353,351 27-4
19-06-26 45,005,154,42+0,73 +16,5% ----5,155,151 29-4
19-06-26 46,004,665,35-- -- ----4,664,665 13-4
19-06-26 47,005,656,29-- -- 7,107,355,655,655 20-4
19-06-26 48,007,107,29-- -- 8,058,357,106,874 8-4
19-06-26 50,009,029,29-- -- ----9,029,022 9-4
19-06-26 52,00--11,29-- -- 12,0512,35----0 --
19-06-26 54,00--13,29-- -- 14,0514,35----0 --
19-06-26 55,00--14,29-- -- --------0 --
19-06-26 56,0014,5515,29+0,92 +6,0% 16,0516,3514,5514,559 23-4
19-06-26 60,0018,7019,29-- -- ----18,7018,704 20-4
19-06-26 70,0029,0129,34-- -- ----29,0129,011 9-4
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 24,00--0,01-- -- --------0 --
17-07-26 26,00--0,02-- -- --0,09----0 --
17-07-26 27,00------ -- ---------- --
17-07-26 28,00--0,04-- -- --------0 --
17-07-26 29,00--0,05-- -- --------0 --
17-07-26 30,00--0,07-- -- --------0 --
17-07-26 32,00--0,10-- -- 0,100,15----0 --
17-07-26 34,00--0,18-- -- 0,200,25----0 --
17-07-26 35,000,200,23-- -- 0,280,330,200,201 23-4
17-07-26 36,00--0,32-- -- --------0 --
17-07-26 37,00--0,44-- -- --------0 --
17-07-26 38,000,750,62+0,13 +21,0% ----0,750,751 29-4
17-07-26 39,000,840,86-- -- 1,121,190,840,8142 28-4
17-07-26 40,001,101,19-- -- 1,521,661,101,103 28-4
17-07-2642841,001,561,63+0,50 +30,7% ----1,561,566 28-4
17-07-26 42,001,722,19-- -- ----1,721,7220 24-4
17-07-26 43,002,542,87-- -- ----2,542,541 27-4
17-07-26 44,003,323,64-- -- ----3,323,322 27-4
17-07-26 45,00--4,49-- -- 5,205,40----0 --
17-07-26 46,00--5,38-- -- 6,106,40----0 --
17-07-26 47,00--6,35-- -- 7,107,35----0 --
17-07-26 48,00--7,32-- -- 8,058,35----0 --
17-07-26 50,00--9,29-- -- --------0 --
17-07-26 52,00--11,29-- -- 12,0512,35----0 --
17-07-26 54,00--13,29-- -- --------0 --
17-07-26 56,00--15,29-- -- --------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 20,000,060,01-- -- ----0,060,062 10-2
18-09-26 22,000,110,03-- -- ----0,110,114 14-1
18-09-26 24,000,090,05-- -- ----0,090,091 17-2
18-09-26 25,000,120,06-- -- 0,030,110,120,121 27-3
18-09-26 26,000,080,08-- -- ----0,100,082 15-4
18-09-26 27,000,150,09-- -- 0,080,130,150,151 26-3
18-09-26 28,000,120,10-- -- ----0,120,124 16-4
18-09-26 29,000,130,13-- -- ----0,130,131 15-4
18-09-26 30,000,150,17-- -- ----0,150,155 24-4
18-09-26 32,000,240,26-- -- 0,290,350,240,241 27-4
18-09-26 34,000,500,42+0,08 +19,0% 0,500,550,500,503 29-4
18-09-26 36,000,660,70-- -- 0,840,910,660,664 27-4
18-09-2672338,001,311,17+0,29 +24,8% ----1,311,311 29-4
18-09-2628540,002,301,89+0,41 +21,7% 2,272,352,302,1837 29-4
18-09-26 42,002,632,93-- -- ----2,632,632 21-4
18-09-26 44,003,934,31-- -- ----3,933,9318 27-4
18-09-261445,005,305,08+0,75 +14,8% ----5,305,3010 17-4
18-09-26 46,00--5,89-- -- --------0 --
18-09-26 48,00--7,63-- -- --------0 --
18-09-26350,008,609,47+0,89 +9,4% ----8,608,603 16-3
18-09-26 55,0013,7014,31-- -- ----13,7013,703 14-4
18-09-26 60,00--19,29-- -- 20,1520,45----0 --
18-09-26 70,0029,0129,29-- -- ----29,0129,011 9-4
18-12-26 14,00--0,01-- -- --0,04----0 --
18-12-2623015,000,050,01-- -- ----0,050,052 28-1
18-12-26 16,00--0,01-- -- --------0 --
18-12-26 18,00--0,02-- -- --0,08----0 --
18-12-26 20,000,060,04-- -- ----0,060,063 27-2
18-12-26 22,000,160,07+0,09 +128,6% 0,050,110,160,164 24-12
18-12-26 24,000,100,100,00 0,0% ----0,100,102 29-4
18-12-26 25,000,160,12-- -- 0,110,170,160,142 15-4
18-12-26 26,000,180,14-- -- ----0,180,182 11-3
18-12-26 27,000,230,18-- -- 0,170,230,230,233 27-2
18-12-26 28,000,190,22-- -- 0,220,270,190,1913 27-4
18-12-26 29,000,750,26-- -- ----0,750,751 6-2
18-12-261.58130,000,290,31+0,07 +22,6% 0,340,400,290,291 27-4
18-12-26 32,000,540,48+0,06 +12,5% ----0,540,544 29-4
18-12-26 34,000,810,73+0,08 +11,0% ----0,810,813 29-4
18-12-26 35,000,950,89+0,06 +6,7% ----0,950,952 29-4
18-12-26 36,001,251,09+0,16 +14,7% 1,231,331,251,251 29-4
18-12-26 38,001,811,63+0,18 +11,0% 1,861,951,811,811 29-4
18-12-2639240,002,612,39+0,40 +16,7% 2,722,832,662,5810 29-4
18-12-26 42,003,713,40+0,31 +9,1% 3,894,003,743,6010 29-4
18-12-26 44,004,824,69-- -- ----4,824,823 27-2
18-12-26 45,005,355,41-- -- 6,056,205,355,355 28-4
18-12-26 46,00--6,21-- -- --------0 --
18-12-26 48,00--7,87-- -- --------0 --
18-12-26 50,0011,359,69-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3014,48+3,82 +26,4% 15,2515,5018,3018,301 21-10
18-12-26 60,0021,2019,43-- -- ----21,2021,203 13-2
18-12-26 70,0029,0129,35-- -- ----29,0129,011 9-4
19-03-27 18,00--0,03-- -- --------0 --
19-03-27 20,00--0,07-- -- 0,050,13----0 --
19-03-27 22,000,120,10-- -- ----0,120,122 14-4
19-03-27 24,00--0,14-- -- --------0 --
19-03-27 26,000,310,21-- -- ----0,310,311 31-3
19-03-27 28,000,300,30-- -- ----0,300,302 14-4
19-03-27 29,00--0,37-- -- 0,390,45----0 --
19-03-27 30,00--0,45-- -- --------0 --
19-03-27 32,000,600,64-- -- ----0,600,6025 24-4
19-03-27 34,001,050,94+0,11 +11,7% ----1,051,053 29-4
19-03-27 36,001,301,36-- -- 1,531,611,301,301 28-4
19-03-27 38,001,941,94-- -- ----1,941,941 17-4
19-03-27 40,002,532,71-- -- ----2,532,531 13-4
19-03-27 42,00--3,70-- -- 4,154,27----0 --
19-03-27 44,00--4,94-- -- --------0 --
19-03-27 46,00--6,36-- -- --------0 --
19-03-27 48,00--8,00-- -- --------0 --
19-03-27 50,00--9,76-- -- --------0 --
19-03-27 55,00--14,50-- -- --------0 --
19-03-27 60,00--19,36-- -- --------0 --
19-03-27 70,00--29,30-- -- 30,1030,40----0 --
18-06-27 20,000,130,11-- -- ----0,130,131 20-2
18-06-27 22,000,190,15-- -- 0,130,220,190,1950 20-2
18-06-27 24,000,510,22-- -- 0,200,290,510,511 7-1
18-06-27 26,000,530,31+0,22 +71,0% 0,310,390,530,535 12-11
18-06-27 28,000,470,44-- -- ----0,470,477 17-4
18-06-27 30,000,820,63-- -- ----0,820,822 24-3
18-06-27 35,001,591,48+0,11 +7,4% --1,701,591,591 29-4
18-06-27 40,002,853,19-- -- 3,523,632,922,85157 24-4
18-06-27 45,005,706,08-- -- ----5,705,701 7-4
18-06-27 50,0010,509,97+0,53 +5,3% ----10,5010,505 29-4
18-06-27 55,00--14,58-- -- 15,3015,60----0 --
18-06-27 60,00--19,35-- -- 20,2020,45----0 --
18-06-27 80,00--39,29-- -- 40,0540,35----0 --
17-12-27 15,000,090,04-- -- --0,220,090,0923 31-3
17-12-27 20,000,200,18-- -- ----0,200,2023 31-3
17-12-27 22,000,310,25-- -- 0,230,320,310,313 17-2
17-12-27 24,000,380,35-- -- 0,340,440,380,381 10-4
17-12-27 25,000,400,42-- -- ----0,400,407 24-4
17-12-27 26,000,470,48-- -- ----0,470,478 27-4
17-12-27 28,000,710,68-- -- ----0,710,711 24-4
17-12-27 30,000,920,94-- -- ----0,920,924 13-4
17-12-27 32,001,351,28+0,07 +5,5% ----1,351,351 29-4
17-12-275734,001,681,72+0,20 +11,6% ----1,681,685 13-4
17-12-27 35,002,071,98+0,09 +4,5% ----2,072,073 29-4
17-12-27 36,002,272,27-- -- --------750 21-4
17-12-27 38,003,202,96+0,24 +8,1% 3,223,373,203,055 29-4
17-12-27 40,003,653,80-- -- 4,114,303,653,655 13-4
17-12-27 45,006,306,60-- -- ----6,306,3020 21-4
17-12-27 50,0010,3510,33-- -- ----10,3510,351 10-4
17-12-27 55,00--14,74-- -- --------0 --
17-12-27160,0018,7019,44+0,81 +4,2% ----18,7018,701 13-4
17-12-27 80,00--39,29-- -- 40,0540,35----0 --
15-12-28 15,000,240,15-- -- --0,500,240,241 14-1
15-12-28 20,000,400,37-- -- ----0,480,406 20-3
15-12-28 22,00--0,48-- -- 0,470,62----0 --
15-12-28 24,000,660,65-- -- 0,650,800,660,661 2-4
15-12-28 26,000,950,87-- -- ----0,950,954 19-3
15-12-28 28,001,081,16-- -- 1,201,351,081,081 22-4
15-12-28 30,001,521,51-- -- ----1,521,521 28-4
15-12-28 32,001,991,95-- -- 2,062,201,991,992 10-4
15-12-28 34,002,442,48-- -- 2,622,772,462,445 28-4
15-12-28 35,002,802,79-- -- ----2,802,801 10-4
15-12-28 36,003,533,10-- -- ----3,533,531 31-3
15-12-28 38,004,233,85-- -- 4,094,284,234,2310 27-2
15-12-28 40,004,884,71-- -- ----4,884,882 8-4
15-12-28 45,007,507,42-- -- 7,858,157,507,502 17-4
15-12-286350,0011,0510,89+0,66 +6,1% ----11,0511,052 17-4
15-12-28 55,0020,8515,00+5,85 +39,0% 15,6515,9520,8520,851 29-12
15-12-28 60,0024,9019,58+5,32 +27,2% ----24,9024,902 12-8
15-12-28 80,0039,2039,29-- -- ----39,2039,201 15-4
21-12-29 15,000,310,26+0,05 +19,2% ----0,310,3110 23-12
21-12-29 20,000,640,55-- -- ----0,640,647 3-3
21-12-29 22,001,100,73-- -- 0,730,851,101,102 9-2
21-12-29 24,000,900,95-- -- 0,971,120,900,904 10-4
21-12-29 25,001,281,09-- -- 1,111,261,281,2226 11-3
21-12-29 26,001,341,24-- -- 1,271,421,341,341 25-2
21-12-29 28,002,481,59+0,89 +56,0% 1,641,792,482,422 19-11
21-12-2947230,001,992,01+0,14 +7,0% ----1,991,992 21-4
21-12-29 35,003,303,41-- -- ----3,303,3025 21-4
21-12-29 40,005,305,44-- -- 5,655,905,305,301 13-4
21-12-29 45,008,108,07-- -- 8,458,758,108,102 18-3
21-12-29 50,0011,0011,40-- -- ----11,0011,001 13-4
21-12-29 55,00--15,31-- -- --------0 --
21-12-29 60,00--19,74-- -- --------0 --
21-12-29 80,0044,1539,30+4,85 +12,3% 40,0540,3544,1544,155 10-10
21-12-29 100,00--59,29-- -- 60,0560,35----0 --
20-12-30 15,000,440,24-- -- ----0,510,449 29-1
20-12-30 20,000,710,68-- -- 0,640,900,710,711 23-4
20-12-30 22,000,950,90-- -- 0,881,000,950,943 21-4
20-12-30 24,001,191,17-- -- ----1,191,1929 28-4
20-12-30 26,001,761,50-- -- ----1,761,761 26-3
20-12-30 28,001,931,90-- -- 1,962,241,931,936 28-4
20-12-30730,002,382,37-- -- 2,462,742,392,3820 28-4
20-12-30 35,004,043,89+0,15 +3,9% ----4,044,043 29-4
20-12-30 40,006,055,94-- -- 6,156,556,055,9521 28-4
20-12-30 45,008,508,57-- -- ----8,508,509 8-4
20-12-30 50,0011,9511,80-- -- 12,2012,6012,0011,9017 24-2
20-12-30 55,00--15,61-- -- --------0 --
20-12-30 60,0020,6019,87-- -- ----20,6020,601 1-4
20-12-30 80,0040,2039,30-- -- 39,9540,4540,2040,201 30-3
20-12-30 100,0059,0059,30-- -- 59,9560,4559,0059,001 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?