Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,1940,29+0,90 +2,2% 41,2540,12895.92117:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 523 (295 Calls, 228 Puts)
Totaal open interest bij opening 9.325 (7.949 Calls, 1.376 Puts)
Call / Put ratio 1,29
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-- -- --0,850,090,083 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
17-04-26 34,000,150,01-- -- ----0,150,0811 9-3
17-04-26 35,000,040,02-- -- ----0,040,041 25-3
17-04-26 36,000,110,05-- -- ----0,110,114 30-3
17-04-26 37,000,090,090,00 0,0% ----0,090,093 31-3
17-04-26 38,000,140,19-0,05 -26,3% 0,170,260,160,145 31-3
17-04-26 39,000,310,40-0,09 -22,5% 0,410,500,330,314 31-3
17-04-26 40,000,830,81+0,02 +2,5% 0,891,010,830,6220 31-3
17-04-26 41,001,741,45-- -- 1,621,721,881,742 27-3
17-04-26 42,002,012,26-0,25 -11,1% ----2,052,0115 31-3
17-04-26 43,002,203,18-- -- ----2,202,2010 19-3
17-04-26 44,003,844,13-0,29 -7,0% 4,394,563,843,844 31-3
17-04-26 45,00--5,11-- -- --------0 --
17-04-26 46,00--6,10-- -- --------0 --
17-04-26 47,00--7,10-- -- --------0 --
17-04-26 48,00--8,10-- -- 8,358,60----0 --
17-04-26 50,008,5010,10-- -- 10,3510,608,508,5015 18-3
17-04-26 52,00--12,09-- -- --------0 --
17-04-26 54,00--14,09-- -- --------0 --
17-04-26 56,00--16,09-- -- 16,3516,60----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--0,02-- -- --------0 --
15-05-26 28,000,050,04-- -- ----0,050,058 24-3
15-05-26 29,00--0,04-- -- --------0 --
15-05-26 30,00--0,05-- -- --------0 --
15-05-26 32,000,100,09-- -- ----0,100,101 25-3
15-05-26 34,000,200,15-- -- 0,120,190,200,205 27-3
15-05-26 35,000,190,22-0,03 -13,6% 0,180,250,190,193 31-3
15-05-26 36,000,270,31-0,04 -12,9% 0,290,380,290,272 31-3
15-05-26 37,000,410,45-0,04 -8,9% --0,750,410,414 31-3
15-05-26 38,000,620,67-0,05 -7,5% ----0,620,621 31-3
15-05-26 39,001,040,98+0,06 +6,1% ----1,051,0318 31-3
15-05-26 40,001,501,42+0,08 +5,6% 1,501,611,501,3015 31-3
15-05-26 41,001,852,00-0,15 -7,5% ----1,851,851 31-3
15-05-26 42,002,542,67-0,13 -4,9% 2,842,942,542,388 31-3
15-05-26 43,003,873,45-- -- ----3,873,872 30-3
15-05-26 44,002,784,31-- -- ----2,792,783 16-3
15-05-26 45,00--5,19-- -- 5,455,60----0 --
15-05-26 46,00--6,19-- -- --------0 --
15-05-26 47,00--7,15-- -- --------0 --
15-05-26 48,00--8,15-- -- 8,358,60----0 --
15-05-26 50,00--10,15-- -- --------0 --
15-05-26 52,00--12,14-- -- 12,3512,60----0 --
15-05-26 54,00--14,14-- -- --------0 --
15-05-26 56,00--16,14-- -- --------0 --
19-06-26414,000,010,02-0,01 -50,0% ----0,010,011 18-12
19-06-26 16,00--0,03-- -- --------0 --
19-06-26 18,00--0,04-- -- --------0 --
19-06-26 20,00--0,01-- -- --------0 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,080,081 20-11
19-06-26 24,000,140,02+0,12 +600,0% ----0,140,141 6-10
19-06-26 25,00--0,03-- -- --------0 --
19-06-26 26,000,040,04-- -- ----0,040,041 17-3
19-06-26 27,000,050,05-- -- 0,020,090,050,054 2-3
19-06-26 28,000,080,06-- -- ----0,080,0831 17-2
19-06-26 29,000,090,08-- -- ----0,090,094 2-3
19-06-26 30,000,110,09-- -- ----0,120,116 30-3
19-06-26 32,000,210,15-- -- --0,180,210,2110 27-3
19-06-26 34,000,280,27-- -- ----0,280,282 26-3
19-06-26 35,000,340,36-0,02 -5,6% 0,350,420,340,3415 31-3
19-06-26 36,000,470,48-0,01 -2,1% 0,480,560,470,462 31-3
19-06-26 37,000,700,66-- -- 0,680,760,700,701 26-3
19-06-26 38,001,120,91-- -- ----1,121,128 30-3
19-06-26 39,001,461,24-- -- ----1,461,443 23-3
19-06-26 40,001,601,68-0,08 -4,8% ----1,601,606 31-3
19-06-26 41,002,312,23+0,08 +3,6% ----2,312,0610 31-3
19-06-26 42,003,002,89+0,11 +3,8% 3,023,153,003,001 31-3
19-06-26 43,00--3,62-- -- 3,793,91----0 --
19-06-26 44,002,924,44-- -- ----2,922,921 17-3
19-06-26 45,004,585,29-- -- ----4,584,582 25-2
19-06-26 46,005,856,26-- -- ----5,855,852 20-3
19-06-26 48,00--8,15-- -- 8,408,60----0 --
19-06-26850,0011,7010,15+0,18 +1,8% 10,3510,6011,7011,706 11-2
19-06-26 52,00--12,15-- -- --------0 --
19-06-26 54,00--14,15-- -- --------0 --
19-06-26 55,00--15,12-- -- --------0 --
19-06-26 56,00--16,12-- -- --------0 --
19-06-26 60,0020,5020,13-- -- 20,3020,6020,5020,501 27-3
19-06-26 70,00--30,22-- -- 30,3030,60----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--0,02-- -- --0,06----0 --
18-09-26 20,000,060,04-- -- ----0,060,062 10-2
18-09-26 22,000,110,06-- -- 0,030,090,110,114 14-1
18-09-26 24,000,090,08-- -- ----0,090,091 17-2
18-09-26 25,000,120,10-- -- 0,060,150,120,121 27-3
18-09-26 26,000,230,12-- -- ----0,230,232 10-2
18-09-26 27,000,150,15-- -- 0,120,190,150,151 26-3
18-09-26 28,000,180,18-- -- ----0,180,183 23-3
18-09-26 29,000,230,22-- -- ----0,230,234 13-2
18-09-26 30,000,350,27-- -- ----0,350,351 27-3
18-09-26 32,000,410,42-- -- 0,400,480,450,415 23-3
18-09-26 34,000,760,66-- -- ----0,760,765 27-3
18-09-26 36,001,191,06-- -- 0,90--1,231,198 27-3
18-09-26 38,001,901,67-- -- 1,711,801,901,83112 27-3
18-09-26 40,002,442,51-0,07 -2,8% 2,622,732,482,442 31-3
18-09-26 42,003,903,71-- -- 3,823,953,903,9020 23-3
18-09-26 44,005,505,13-- -- ----5,505,501 20-2
18-09-26 45,006,305,93-- -- ----6,306,304 27-3
18-09-26 46,00--6,76-- -- 6,907,15----0 --
18-09-26 48,00--8,47-- -- 8,658,90----0 --
18-09-26 50,008,6010,29-- -- ----8,608,603 16-3
18-09-26 55,00--15,10-- -- 15,4015,70----0 --
18-09-26 60,00--20,08-- -- --------0 --
18-09-26 70,00--30,08-- -- 30,3030,60----0 --
18-12-26 14,00--0,01-- -- --------0 --
18-12-26 15,000,050,02-- -- --0,060,050,052 28-1
18-12-26 16,00--0,02-- -- --------0 --
18-12-26 18,00--0,05-- -- --0,09----0 --
18-12-26 20,000,060,07-- -- 0,040,120,060,063 27-2
18-12-26 22,000,160,10+0,06 +60,0% ----0,160,164 24-12
18-12-2617924,000,150,15-- -- 0,120,200,150,151 20-3
18-12-26 25,000,150,19-- -- ----0,150,1516 13-2
18-12-26 26,000,180,22-- -- 0,190,270,180,182 11-3
18-12-26 27,000,230,26-- -- ----0,230,233 27-2
18-12-26 28,000,330,32+0,01 +3,1% ----0,330,332 31-3
18-12-26 29,000,750,38-- -- 0,360,440,750,751 6-2
18-12-26 30,000,460,46-- -- ----0,460,463 26-3
18-12-26 32,000,750,69-- -- 0,660,760,750,755 27-3
18-12-26 34,001,001,02-- -- 1,011,101,000,98100 26-3
18-12-26 35,001,331,22-- -- ----1,331,331 30-3
18-12-26 36,001,501,49+0,01 +0,7% ----1,501,504 31-3
18-12-26 38,002,152,14+0,01 +0,5% ----2,152,152 31-3
18-12-26 40,003,133,00+0,13 +4,3% 3,083,183,132,882 31-3
18-12-26 42,003,494,12-- -- 4,234,353,493,452 19-3
18-12-26 44,004,825,47-- -- 5,605,754,824,823 27-2
18-12-26 45,006,706,24-- -- ----6,706,701 30-3
18-12-26 46,00--7,03-- -- --------0 --
18-12-26 48,00--8,69-- -- --------0 --
18-12-26 50,0011,3510,51-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3015,27+3,03 +19,8% 15,4515,7018,3018,301 21-10
18-12-26 60,0021,2020,15-- -- ----21,2021,203 13-2
18-12-26 70,00--30,06-- -- 30,3030,60----0 --
19-03-27 18,00--0,02-- -- --------0 --
19-03-27 20,00--0,04-- -- 0,060,16----0 --
19-03-27 22,00--0,11-- -- --------0 --
19-03-27 24,00--0,21-- -- 0,160,28----0 --
19-03-27 26,000,310,310,00 0,0% 0,250,370,310,311 31-3
19-03-27 28,00--0,42-- -- --------0 --
19-03-27 29,00--0,50-- -- --------0 --
19-03-27 30,00--0,58-- -- --------0 --
19-03-27 32,000,870,84-- -- 0,820,960,870,871 24-3
19-03-27 34,00--1,24-- -- --------0 --
19-03-27 36,00--1,75-- -- --------0 --
19-03-27 38,002,592,43-- -- 2,442,592,592,591 30-3
19-03-27 40,00--3,30-- -- 3,353,51----0 --
19-03-27 42,00--4,40-- -- --------0 --
19-03-27 44,00--5,71-- -- 5,806,00----0 --
19-03-27 46,00--7,21-- -- --------0 --
19-03-27 48,00--8,86-- -- --------0 --
19-03-27 50,00--10,61-- -- --------0 --
19-03-27 55,00--15,27-- -- --------0 --
19-03-27 60,00--20,14-- -- --------0 --
18-06-27 20,000,130,15-- -- 0,120,210,130,131 20-2
18-06-27 22,000,190,22-- -- 0,190,270,190,1950 20-2
18-06-27 24,000,510,30-- -- ----0,510,511 7-1
18-06-27 26,000,530,41+0,12 +29,3% ----0,530,535 12-11
18-06-27 28,000,590,58-- -- ----0,590,595 16-2
18-06-27 30,000,820,82-- -- 0,790,900,820,822 24-3
18-06-2716835,001,651,84+0,03 +1,6% ----1,651,656 12-3
18-06-27 40,004,003,75-- -- ----4,004,0010 27-3
18-06-27 45,006,326,78-- -- ----6,326,2556 25-2
18-06-27 50,0010,5010,78-0,28 -2,6% ----10,5010,501 31-3
18-06-27 55,00--15,33-- -- --------0 --
18-06-27 60,00--20,14-- -- --------0 --
18-06-27 80,00--40,06-- -- --------0 --
17-12-27 15,000,090,10-0,01 -10,0% --0,220,090,0923 31-3
17-12-27 20,000,200,23-0,03 -13,0% ----0,200,2023 31-3
17-12-27 22,000,310,31-- -- ----0,310,313 17-2
17-12-27 24,000,450,44-- -- 0,390,520,450,453 11-2
17-12-27 25,000,570,52-- -- ----0,570,573 30-3
17-12-27 26,000,690,62-- -- 0,570,700,690,6910 27-3
17-12-27 28,000,910,84-- -- ----0,910,9110 30-3
17-12-27 30,001,231,13-- -- 1,121,241,231,2317 30-3
17-12-27 32,001,671,54-- -- 1,521,641,671,6720 27-3
17-12-27 34,002,182,03-- -- 2,032,162,182,1810 30-3
17-12-27 35,002,272,32-- -- 2,342,47----1.500 27-3
17-12-27 36,002,292,64-- -- ----2,292,2930 24-2
17-12-27 38,003,323,40-0,08 -2,4% 3,463,613,323,322 31-3
17-12-27 40,004,164,34-0,18 -4,1% ----4,164,161 31-3
17-12-27 45,007,057,27-- -- ----7,057,0520 12-3
17-12-27 50,0016,2811,05+5,23 +47,3% ----16,2816,283 2-10
17-12-27 55,00--15,51-- -- 15,6015,90----0 --
17-12-27160,0020,3520,22+0,21 +1,0% 20,4020,7020,3520,351 30-3
17-12-27 80,00--40,03-- -- 40,2540,55----0 --
15-12-28315,000,240,19-- -- 0,110,190,240,241 14-1
15-12-2822320,000,400,440,00 0,0% 0,360,510,480,406 20-3
15-12-28 22,00--0,57-- -- --------0 --
15-12-28 24,000,760,77-- -- ----0,760,7612 17-2
15-12-28 26,000,951,02-- -- ----0,950,954 19-3
15-12-28 28,001,351,33+0,02 +1,5% ----1,351,355 31-3
15-12-2864330,001,741,72+0,02 +1,2% 1,681,881,76--22 31-3
15-12-28 32,001,872,19-- -- ----1,871,871 17-3
15-12-28 34,002,772,79-- -- 2,793,002,772,771 25-3
15-12-28 35,003,173,09-- -- 3,133,343,173,171 26-3
15-12-282036,003,533,46+0,06 +1,7% 3,483,703,533,531 31-3
15-12-28 38,004,234,24-- -- 4,304,494,234,2310 27-2
15-12-28 40,005,055,18-- -- 5,205,455,055,052 25-3
15-12-28 45,008,008,03-- -- ----8,008,0030 11-3
15-12-28 50,0010,3511,59-- -- ----10,3510,3510 16-3
15-12-28 55,0020,8515,76+5,09 +32,3% 15,9016,2020,8520,851 29-12
15-12-28 60,0024,9020,37+4,53 +22,2% ----24,9024,902 12-8
15-12-28 80,0040,5540,05-- -- 40,2540,5540,5540,551 30-3
21-12-29 15,000,310,310,00 0,0% ----0,310,3110 23-12
21-12-29 20,000,640,63-- -- ----0,640,647 3-3
21-12-29 22,001,100,82-- -- ----1,101,102 9-2
21-12-29 24,001,041,06-- -- 0,991,221,041,045 20-2
21-12-29 25,001,281,22-- -- ----1,281,2226 11-3
21-12-29 26,001,341,39-- -- ----1,341,341 25-2
21-12-29 28,002,481,77+0,71 +40,1% 1,711,932,482,422 19-11
21-12-29 30,002,222,22-- -- 2,172,392,222,221 25-3
21-12-29 35,003,743,74-- -- 3,723,973,743,743 26-3
21-12-29 40,006,155,84-- -- ----6,156,1510 30-3
21-12-29 45,008,108,61-- -- ----8,108,102 18-3
21-12-29 50,0012,0012,03-- -- ----12,0012,0010 2-3
21-12-29 55,00--16,05-- -- --------0 --
21-12-29 60,00--20,49-- -- 20,5521,05----0 --
21-12-29 80,0044,1540,14+4,01 +10,0% ----44,1544,155 10-10
21-12-29 100,00--60,00-- -- --------0 --
20-12-30 15,000,440,37-- -- ----0,510,449 29-1
20-12-30 20,000,800,80-- -- ----0,800,801 20-2
20-12-30 22,00--1,03-- -- 0,921,20----0 --
20-12-30 24,001,361,34-- -- ----1,361,361 26-3
20-12-30 26,001,761,68-- -- 1,631,861,761,761 26-3
20-12-30 28,002,172,12-- -- 2,062,292,172,171 26-3
20-12-302430,002,652,61-- -- 2,582,832,652,652 26-3
20-12-30 35,004,174,21-- -- 4,194,454,174,171 24-3
20-12-30 40,006,506,39-- -- 6,306,656,506,501 30-3
20-12-30 45,008,709,08-- -- ----8,708,7015 24-2
20-12-30 50,0011,9512,41-- -- 12,4512,8012,0011,9017 24-2
20-12-30 55,00--16,30-- -- --------0 --
20-12-30 60,0019,9020,62-- -- 20,7021,1019,9019,901 24-2
20-12-30 80,0040,2040,14-- -- 40,2040,7540,2040,201 30-3
20-12-301100,0060,5060,12+0,16 +0,3% 60,2060,7060,5060,501 30-3
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?