Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 42,5142,25+0,26 +0,6% 42,5442,15485.14716:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 1.807 (1.020 Calls, 787 Puts)
Totaal open interest bij opening 34.920 (12.741 Calls, 22.179 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 10,00--0,01-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 18,00--0,01-- -- --------0 18-6
20-03-26120,000,050,01+0,04 +400,0% ----0,050,051 5-8
20-03-26622,000,020,01+0,01 +100,0% ----0,020,021 5-11
20-03-26 23,00--0,01-- -- --------0 --
20-03-26724,000,060,01+0,05 +500,0% ----0,060,062 10-10
20-03-26 25,00--0,01-- -- --------0 --
20-03-262126,000,020,01-- -- ----0,020,021 16-2
20-03-264927,000,020,01-- -- ----0,020,021 16-2
20-03-265228,000,020,01-- -- ----0,020,025 12-2
20-03-26 28,50--0,01-- -- --------0 --
20-03-266229,000,020,01-- -- ----0,020,023 25-2
20-03-26529,500,070,01-- -- ----0,070,0740 9-2
20-03-2617030,000,030,01-- -- --0,040,030,0311 17-2
20-03-2690431,000,010,01-- -- ----0,010,016 24-2
20-03-263.57232,000,020,01+0,01 +100,0% ----0,020,022 5-3
20-03-2682233,000,010,01-- -- ----0,010,011 20-2
20-03-261.27234,000,020,020,00 0,0% --0,010,020,02134 11-3
20-03-2633235,000,020,01+0,01 +100,0% ----0,020,0230 6-3
20-03-263.86736,000,020,020,00 0,0% ----0,020,021 13-3
20-03-2632237,000,020,01-- -- --0,040,020,021 11-3
20-03-26 37,50--0,02-- -- --0,09----0 --
20-03-261.38238,000,020,020,00 0,0% ----0,020,022 13-3
20-03-261538,500,010,03-0,02 -66,7% ----0,010,0113 13-3
20-03-2645539,000,030,04-0,01 -25,0% ----0,030,01139 16-3
20-03-26 39,500,040,01-- -- --0,060,040,0415 13-3
20-03-26 40,000,040,02+0,02 +100,0% --0,050,040,0413 16-3
20-03-26 40,500,100,05-- -- ----0,100,102 13-3
20-03-26 41,000,090,11-0,02 -18,2% ----0,100,0731 16-3
20-03-26 41,500,140,22-0,08 -36,4% ----0,200,145 16-3
20-03-26 42,000,290,42-0,13 -31,0% ----0,410,2653 16-3
20-03-26 42,500,520,70-0,18 -25,7% ----0,550,524 16-3
20-03-26 43,000,871,04-0,17 -16,3% ----0,870,874 16-3
20-03-26 43,50--1,47-- -- 1,341,45----0 --
20-03-26 44,001,751,92-0,17 -8,9% ----1,751,7511 16-3
20-03-26 44,50------ -- --------0 --
20-03-26 45,002,652,89-0,24 -8,3% ----2,652,652 16-3
20-03-26 46,00--3,89-- -- 3,763,94----0 --
20-03-26 47,00--4,89-- -- 4,734,96----0 --
20-03-26 48,00--5,89-- -- 5,705,95----0 --
20-03-26 50,008,807,89-- -- ----8,808,803 23-2
20-03-26 52,00--9,89-- -- 9,7010,00----0 --
20-03-26 54,00--11,89-- -- --------0 --
20-03-26 55,00--12,89-- -- 12,7013,00----0 --
20-03-26 60,0026,9517,89-- -- ----26,9526,951 21-1
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
17-04-262132,000,060,02-- -- ----0,060,061 18-2
17-04-26 33,000,030,03-- -- --0,050,030,032 24-2
17-04-26 34,000,150,01-- -- ----0,150,0811 9-3
17-04-26 35,000,080,02-- -- --0,690,080,081 25-2
17-04-26 36,000,080,05-- -- --0,140,110,082 12-3
17-04-2611937,000,180,07+0,01 +14,3% 0,040,110,180,182 12-3
17-04-26 38,000,120,14-0,02 -14,3% --0,410,140,12121 16-3
17-04-26 39,000,180,22-0,04 -18,2% ----0,220,189 16-3
17-04-26 40,000,350,40-0,05 -12,5% ----0,400,3532 16-3
17-04-26 41,000,760,72-- -- 0,630,720,760,767 13-3
17-04-2611142,001,041,21-0,12 -9,9% 1,101,201,101,045 16-3
17-04-26 43,002,471,87-- -- 1,761,852,472,4719 4-3
17-04-26 44,002,502,67-0,17 -6,4% ----2,582,3710 17:04
17-04-26 45,00--3,56-- -- --------0 --
17-04-26 46,00--4,50-- -- --------0 --
17-04-26 47,00--5,47-- -- --------0 --
17-04-26 48,00--6,45-- -- --------0 --
17-04-26 50,009,058,44-- -- 8,308,559,059,055 5-3
17-04-26 52,00--10,43-- -- --------0 --
17-04-26 54,00--12,42-- -- 12,3012,55----0 --
17-04-26 56,00--14,42-- -- --------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--0,03-- -- --------0 --
15-05-26 27,00--0,03-- -- --0,07----0 --
15-05-26 28,00--0,04-- -- --------0 --
15-05-26 29,00--0,05-- -- --------0 --
15-05-26 30,00--0,05-- -- --------0 --
15-05-26 32,00--0,07-- -- 0,020,11----0 --
15-05-26 34,000,170,11-- -- ----0,170,171 5-3
15-05-26 35,000,240,15-- -- ----0,240,245 11-3
15-05-263336,000,210,20+0,01 +5,0% ----0,210,2130 13-3
15-05-26 37,000,440,28-- -- 0,250,320,440,441 10-3
15-05-26 38,000,790,41-- -- --0,500,790,794 6-3
15-05-26 39,000,540,59-0,05 -8,5% ----0,600,545 16-3
15-05-26 40,000,840,85-0,01 -1,2% ----0,850,8213 16-3
15-05-26 41,001,191,25-0,06 -4,8% 1,181,261,191,196 16-3
15-05-261042,001,601,73-0,10 -5,8% ----1,601,602 16-3
15-05-26 43,00--2,33-- -- --------0 --
15-05-26 44,002,783,03-0,25 -8,3% ----2,792,783 16-3
15-05-26 45,00--3,83-- -- 3,733,84----0 --
15-05-26 46,00--4,71-- -- --------0 --
15-05-26 47,00--5,57-- -- --------0 --
15-05-26 48,00--6,54-- -- --------0 --
15-05-26 50,00--8,48-- -- --------0 --
15-05-26 52,00--10,46-- -- 10,3010,55----0 --
15-05-26 54,00--12,46-- -- --------0 --
15-05-26 56,00--14,46-- -- --------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--0,04-- -- --------0 --
19-06-26122,000,080,01+0,07 +700,0% --0,060,080,081 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 26,000,060,01-- -- --6,000,060,061 9-3
19-06-26 27,000,050,01-- -- --0,070,050,054 2-3
19-06-2622528,000,080,02+0,03 +150,0% ----0,080,0831 17-2
19-06-26 29,000,090,04-- -- ----0,090,094 2-3
19-06-26 30,000,090,06-- -- 0,040,110,090,091 12-3
19-06-26 32,000,150,11-- -- 0,080,150,150,151 2-3
19-06-26 34,000,180,180,00 0,0% ----0,180,1813 16-3
19-06-26 35,000,290,24-- -- 0,210,280,290,291 13-3
19-06-26 36,000,330,32+0,01 +3,1% ----0,330,3340 16-3
19-06-26 38,000,580,60-0,02 -3,3% 0,550,630,580,58100 16-3
19-06-26 40,001,111,10+0,01 +0,9% ----1,111,1142 16-3
19-06-26 42,001,831,97-0,14 -7,1% 1,881,991,831,822 16-3
19-06-26 44,004,003,22-- -- ----4,004,001 11-3
19-06-26 45,004,583,97-- -- 3,873,994,584,582 25-2
19-06-26 46,00--4,80-- -- 4,704,82----0 --
19-06-26 48,00--6,60-- -- --------0 --
19-06-26 50,0011,708,51-- -- ----11,7011,706 11-2
19-06-26 55,00--13,46-- -- --------0 --
19-06-26 60,0025,2018,42+6,78 +36,8% ----25,2025,201 20-11
19-06-26 70,00--28,42-- -- --------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 --
18-09-26220,000,060,03-0,01 -33,3% --0,060,060,062 10-2
18-09-26 22,000,110,04-- -- ----0,110,114 14-1
18-09-26 24,000,090,06-- -- ----0,090,091 17-2
18-09-26 25,00--0,09-- -- --------0 --
18-09-26 26,000,230,09-- -- ----0,230,232 10-2
18-09-26 27,000,120,11-- -- 0,080,150,120,124 23-2
18-09-26 28,000,210,13-- -- ----0,210,2110 13-2
18-09-26 29,000,230,16-- -- ----0,230,234 13-2
18-09-26 30,000,270,19-- -- ----0,270,277 11-3
18-09-26 32,000,430,29-- -- 0,280,340,430,432 12-3
18-09-2654134,000,470,46+0,01 +2,2% ----0,470,473 16-3
18-09-26 36,000,750,750,00 0,0% 0,720,790,750,755 16-3
18-09-26 38,001,591,20-- -- 1,141,241,591,591 11-3
18-09-26 40,002,381,86-- -- 1,791,882,462,385 11-3
18-09-26 42,002,732,79-0,06 -2,2% 2,702,802,732,7320 17:23
18-09-26 44,005,504,01-- -- 3,894,005,505,501 20-2
18-09-26 45,005,154,70-- -- 4,584,725,155,151 2-3
18-09-26 46,00--5,46-- -- --------0 --
18-09-26 48,00--7,09-- -- --------0 --
18-09-26 50,008,608,85-0,25 -2,8% ----8,608,603 16-3
18-09-26 55,00--13,59-- -- 13,4013,65----0 --
18-09-26 60,00--18,51-- -- --------0 --
18-09-26 70,00--28,40-- -- 28,2528,55----0 --
18-12-26 14,00--0,01-- -- --0,08----0 --
18-12-26 15,000,050,01-- -- ----0,050,052 28-1
18-12-26 16,00--0,01-- -- --------0 --
18-12-26 18,00--0,02-- -- 0,010,08----0 --
18-12-26 20,000,060,04-- -- ----0,060,063 27-2
18-12-26 22,000,160,07+0,09 +128,6% ----0,160,164 24-12
18-12-26 24,000,120,11-- -- --4,420,120,1210 23-2
18-12-26 25,000,150,13-- -- --1,500,150,1516 13-2
18-12-26 26,000,180,15-- -- ----0,180,182 11-3
18-12-26 27,000,230,19-- -- ----0,230,233 27-2
18-12-26 28,000,270,22-- -- ----0,270,271 27-2
18-12-26 29,000,750,28-- -- ----0,750,751 6-2
18-12-26 30,000,380,33-- -- ----0,380,381 13-3
18-12-26 32,000,520,48+0,04 +8,3% 0,470,550,520,5224 17:19
18-12-26 34,000,800,72-- -- 0,710,790,800,801 13-3
18-12-26 35,000,950,88-- -- ----0,950,952 13-3
18-12-26 36,001,171,08-- -- ----1,171,172 13-3
18-12-267.18538,001,571,59-0,02 -1,3% 1,551,661,571,577 16-3
18-12-2635140,002,222,30-0,04 -1,7% 2,252,352,222,221 16-3
18-12-26 42,003,163,24-0,08 -2,5% 3,163,273,163,102 17:07
18-12-26 44,004,824,39-- -- ----4,824,823 27-2
18-12-26 45,006,155,08-- -- ----6,156,1550 23-2
18-12-26 46,00--5,79-- -- --------0 --
18-12-26 48,00--7,32-- -- 7,207,40----0 --
18-12-26 50,0011,359,03-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3013,67+4,63 +33,9% 13,5013,7518,3018,301 21-10
18-12-26860,0021,2018,54-0,15 -0,8% ----21,2021,203 13-2
18-12-26 70,00--28,40-- -- --------0 --
18-06-27 20,000,130,15-- -- ----0,130,131 20-2
18-06-27 22,000,190,19-- -- 0,140,240,190,1950 20-2
18-06-27 24,000,510,25-- -- ----0,510,511 7-1
18-06-27 26,000,530,34+0,19 +55,9% ----0,530,535 12-11
18-06-27 28,000,590,46-- -- 0,420,530,590,595 16-2
18-06-27 30,000,800,65-- -- ----0,800,801 11-3
18-06-2716835,001,651,47-- -- 1,381,531,651,656 12-3
18-06-27 40,003,513,09-- -- 3,033,153,513,512 2-3
18-06-27 45,006,325,78-- -- 5,655,856,326,2556 25-2
18-06-27 50,0011,209,47-- -- ----11,2011,201 17-2
18-06-27 55,00--13,91-- -- --------0 --
18-06-27 60,00--18,60-- -- --------0 --
18-06-27 80,00--38,38-- -- --------0 --
17-12-27 15,000,090,07-- -- --0,220,090,091 12-2
17-12-27 20,000,180,20-0,02 -10,0% ----0,180,184 16-3
17-12-27 22,000,310,28-- -- 0,210,340,310,313 17-2
17-12-27 24,000,450,36-- -- ----0,450,453 11-2
17-12-27 25,000,520,44-- -- ----0,520,5225 3-3
17-12-27 26,000,620,52-- -- ----0,620,621 3-3
17-12-27 28,000,740,69-- -- ----0,740,7450 13-3
17-12-27 30,001,110,94-- -- 0,881,011,111,1120 3-3
17-12-27 32,001,321,27+0,05 +3,9% 1,20--1,321,321 16-3
17-12-27 34,001,971,70-- -- 1,621,761,971,973 26-2
17-12-27 35,001,981,96+0,02 +1,0% 1,882,021,981,9516 16-3
17-12-27 36,002,292,24-- -- ----2,292,2930 24-2
17-12-27 38,002,862,91-0,05 -1,7% ----2,862,8612 16-3
17-12-27 40,003,883,71-- -- ----3,953,882 13-3
17-12-27 45,007,056,36-- -- 6,206,457,057,0520 12-3
17-12-27 50,0016,289,91+6,37 +64,3% ----16,2816,283 2-10
17-12-27 55,00--14,08-- -- --------0 --
17-12-27 60,0025,8518,67+7,18 +38,5% ----25,9525,852 1-8
17-12-27 80,00--38,33-- -- --------0 --
15-12-28 15,000,240,17-- -- --0,180,240,241 14-1
15-12-28 20,000,350,38-0,03 -7,9% 0,300,370,350,351 17:25
15-12-28 22,00--0,51-- -- --------0 --
15-12-28 24,000,760,67-- -- 0,590,740,760,7612 17-2
15-12-28 26,000,910,88+0,03 +3,4% ----0,910,898 16-3
15-12-28 28,001,351,16-- -- 1,061,271,351,351 6-3
15-12-28 30,001,551,54-- -- --3,001,551,551 13-3
15-12-28 32,002,001,95-- -- ----2,002,001 13-3
15-12-28 34,002,622,48-- -- 2,332,572,622,6294 23-2
15-12-28 35,003,162,78-- -- ----3,163,1511 17-2
15-12-28 36,003,403,08-- -- ----3,403,405 12-3
15-12-28 38,004,233,80-- -- ----4,234,2310 27-2
15-12-28 40,005,104,64-- -- 4,534,705,105,10256 10-3
15-12-28 45,008,007,28-- -- 7,107,358,008,0030 11-3
15-12-28 50,0010,3510,59-0,24 -2,3% 10,4510,6510,3510,3510 16-3
15-12-28 55,0020,8514,47+6,38 +44,1% ----20,8520,851 29-12
15-12-28160,0024,9018,93-0,16 -0,8% ----24,9024,902 12-8
15-12-28 80,0045,8538,29+7,56 +19,7% 38,2038,5045,8545,853 1-8
21-12-29 15,000,310,27+0,04 +14,8% ----0,310,3110 23-12
21-12-29 20,000,640,58-- -- ----0,640,647 3-3
21-12-29 22,001,100,75-- -- ----1,101,102 9-2
21-12-29 24,001,040,95-- -- ----1,041,045 20-2
21-12-29 25,001,281,09-- -- ----1,281,2226 11-3
21-12-29 26,001,341,24-- -- 1,101,351,341,341 25-2
21-12-29 28,002,481,58+0,90 +57,0% ----2,482,422 19-11
21-12-29 30,002,042,00-- -- 1,862,112,052,044 13-3
21-12-29 35,003,453,37-- -- 3,253,493,553,4516 13-3
21-12-29 40,005,305,300,00 0,0% ----5,305,301 16-3
21-12-29 45,007,967,95-- -- ----7,967,961 13-3
21-12-29 50,0012,0011,11-- -- ----12,0012,0010 2-3
21-12-29 55,00--14,86-- -- 14,6015,00----0 --
21-12-29 60,00--19,09-- -- 18,8519,25----0 --
21-12-29 80,0044,1538,41+5,74 +14,9% ----44,1544,155 10-10
21-12-29 100,00--58,26-- -- --------0 --
20-12-30 15,000,440,34-- -- ----0,510,449 29-1
20-12-30 20,000,800,71-- -- ----0,800,801 20-2
20-12-30 22,00--0,94-- -- --------0 --
20-12-30 24,001,341,21-- -- ----1,341,341 25-2
20-12-302126,001,701,54-- -- 1,421,681,701,701 10-3
20-12-30 28,002,051,93-- -- ----2,062,052 24-2
20-12-30 30,002,722,39-- -- ----2,722,582 26-2
20-12-30 35,003,873,85+0,02 +0,5% ----3,873,871 16-3
20-12-30 40,005,755,83-0,08 -1,4% 5,656,005,855,753 16-3
20-12-30 45,008,708,41-- -- ----8,708,7015 24-2
20-12-301750,0011,9511,56-0,11 -1,0% ----12,0011,9017 24-2
20-12-30 55,00--15,16-- -- --------0 --
20-12-30 60,0019,9019,29-- -- 19,0019,4519,9019,901 24-2
20-12-30 80,0047,8538,44-- -- ----47,8547,851 28-1
20-12-30 100,00--58,44-- -- --------0 --
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?