Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 35,7535,37+0,38 +1,1% 35,7535,082.378.27617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 911 (479 Calls, 432 Puts)
Totaal open interest bij opening 48.609 (21.700 Calls, 26.909 Puts)
Call / Put ratio 1,11
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% --0,04----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--0,02-- -- --0,06----0 --
19-06-26 32,000,050,03-- -- 0,010,06----0 3-6
19-06-26 32,50--0,03-- -- --0,08----0 --
19-06-26 33,000,160,05-- -- 0,040,10----0 2-6
19-06-26 33,50--0,07-- -- 0,060,15----0 --
19-06-2657334,000,180,10+0,08 +80,0% 0,140,220,180,181 8-6
19-06-26 34,500,250,16+0,09 +56,3% 0,210,320,290,2555 8-6
19-06-261.71135,000,410,26+0,15 +57,7% 0,380,410,530,4031 8-6
19-06-26 35,50--0,41-- -- --------2 5-6
19-06-263.02636,000,960,62+0,34 +54,8% 0,840,970,960,961 8-6
19-06-26 36,50--0,91-- -- 1,191,34----0 --
19-06-2674037,001,701,29+0,41 +31,8% 1,601,761,701,704 8-6
19-06-26 37,50--1,71-- -- --------0 --
19-06-2696838,002,532,17+0,47 +21,7% 2,512,732,532,531 5-6
19-06-26 38,50------ -- --------0 --
19-06-26 39,003,783,15-- -- --------0 4-6
19-06-269040,004,654,15-- -- 4,494,724,714,654 4-6
19-06-26 41,005,805,15-- -- --------0 3-6
19-06-26 42,006,456,15-- -- 6,456,756,456,451 5-6
19-06-26 43,002,147,15-- -- --------0 23-4
19-06-26 44,003,358,15+0,48 +5,9% ----3,353,351 27-4
19-06-26 45,008,459,15-- -- --------0 13-5
19-06-26546,004,6610,15-- -- ----4,664,665 13-4
19-06-26 47,005,6511,15-- -- 11,4511,75----0 20-4
19-06-26 48,007,1012,15-- -- 12,4512,757,106,874 8-4
19-06-26 50,009,0214,15-- -- 14,4514,75----0 9-4
19-06-26 52,00--16,15-- -- 16,4516,75----0 --
19-06-26 54,00--18,15-- -- --------0 --
19-06-26 55,00--19,15-- -- 19,4519,75----0 --
19-06-26 56,0014,5520,15-- -- --------0 23-4
19-06-26 60,0018,7024,15-- -- --------0 20-4
19-06-26 70,0029,0134,15+0,48 +1,4% ----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 --
17-07-26 26,00--0,05-- -- --0,06----0 --
17-07-26 27,00--0,05-- -- --0,07----0 --
17-07-26 28,00--0,05-- -- --0,08----0 --
17-07-26529,000,030,050,00 0,0% --------0 19-5
17-07-26 29,50--0,06-- -- --------0 --
17-07-26 30,000,070,07-- -- 0,040,11----0 2-6
17-07-26 31,000,110,08+0,03 +37,5% 0,060,130,110,111 8-6
17-07-261632,000,140,12+0,04 +33,3% 0,130,20----0 4-6
17-07-26 33,000,290,19+0,10 +52,6% ----0,290,2911 8-6
17-07-2620534,000,470,33+0,14 +42,4% 0,400,490,470,472 8-6
17-07-26 35,000,710,58+0,13 +22,4% ----0,710,7112 8-6
17-07-26 36,001,390,98+0,41 +41,8% 1,181,301,391,396 8-6
17-07-26 37,001,931,56+0,37 +23,7% 1,831,961,931,934 8-6
17-07-26 38,002,662,32-- -- --------0 4-6
17-07-26 39,003,473,20-- -- 3,533,753,473,471 5-6
17-07-26 40,004,354,15-- -- --------0 1-6
17-07-26 41,004,425,15-- -- 5,455,75----0 29-5
17-07-26 42,006,256,15-- -- --------0 1-6
17-07-26 43,007,077,15-- -- ----7,077,071 5-6
17-07-26 44,003,328,15-- -- --------0 27-4
17-07-26 45,00--9,15-- -- 9,459,75----0 --
17-07-26 46,00--10,15-- -- --------0 --
17-07-26 47,00--11,15-- -- --------0 --
17-07-26 48,00--12,15-- -- --------0 --
17-07-26 50,00--14,15-- -- --------0 --
17-07-26 52,00--16,15-- -- 16,4516,75----0 --
17-07-26 54,00--18,15-- -- --------0 --
17-07-26 56,00--20,15-- -- --------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 --
21-08-26 24,00--0,03-- -- 0,010,08----0 --
21-08-26 25,00--0,04-- -- --------0 --
21-08-26 26,00--0,07-- -- 0,020,12----0 --
21-08-26127,000,090,09-- -- ----0,090,091 1-6
21-08-26228,000,100,12-- -- ----0,100,102 18-5
21-08-26 29,00--0,15-- -- 0,130,23----0 --
21-08-26 29,50--0,18-- -- 0,180,26----0 --
21-08-26 30,000,210,20-- -- 0,200,290,210,212 5-6
21-08-26531,000,390,28-- -- ----0,390,395 2-6
21-08-26 32,000,480,40+0,08 +20,0% 0,470,550,550,4840 8-6
21-08-26 33,000,600,58-- -- 0,680,760,610,6024 5-6
21-08-26 34,001,000,84+0,16 +19,0% 0,971,081,001,002 8-6
21-08-26 35,001,461,21+0,25 +20,7% 1,401,491,461,4444 8-6
21-08-26 36,001,921,70+0,22 +12,9% ----1,951,922 8-6
21-08-26 37,002,702,30+0,40 +17,4% 2,552,692,712,6032 8-6
21-08-26 38,002,993,02-- -- 3,303,442,992,992 5-6
21-08-264739,004,473,81-- -- ----4,514,4710 3-6
21-08-26840,005,454,67-- -- 4,985,205,455,456 3-6
21-08-26541,006,255,57-- -- ----6,256,252 2-6
21-08-26 42,006,756,51-- -- 6,857,106,756,751 5-6
21-08-26 43,00--7,51-- -- --------0 --
21-08-26144,006,558,49-- -- ----6,556,551 20-5
21-08-26 46,00--10,46-- -- --------0 --
21-08-26 48,00--12,44-- -- --------0 --
21-08-26 50,00--14,41-- -- 14,7515,05----0 --
21-08-26 52,00--16,39-- -- --------0 --
18-09-26314,000,040,02-- -- ----0,040,042 30-1
18-09-26 16,00--0,03-- -- --0,05----0 --
18-09-26 18,00--0,04-- -- --0,06----0 --
18-09-26320,000,030,01-- -- ----0,030,031 12-5
18-09-26422,000,110,03-- -- 0,010,080,110,114 14-1
18-09-261124,000,090,06-- -- 0,030,11----2 2-6
18-09-26 25,000,120,07-- -- --------0 27-3
18-09-261426,000,130,10+0,01 +10,0% ----0,130,132 2-6
18-09-265327,000,160,13-- -- ----0,160,1640 2-6
18-09-266328,000,210,17-- -- 0,160,220,210,1722 2-6
18-09-261229,000,280,20-- -- 0,220,280,280,2431 2-6
18-09-2625730,000,300,28+0,05 +17,9% ----0,300,301 5-6
18-09-26 32,000,690,53+0,16 +30,2% ----0,690,696 8-6
18-09-26 34,001,221,01+0,21 +20,8% ----1,221,224 8-6
18-09-26 36,002,221,86+0,36 +19,4% 2,082,192,222,221 8-6
18-09-26 38,003,383,13+0,25 +8,0% 3,413,553,383,383 8-6
18-09-2686940,005,304,74-- -- ----5,305,301 4-6
18-09-2614942,005,966,57-- -- 6,907,155,965,961 28-5
18-09-26 44,003,938,49-- -- --------0 27-4
18-09-261345,008,739,46-- -- 9,8010,058,738,731 13-5
18-09-26 46,00--10,46-- -- 10,8011,05----0 --
18-09-26 48,00--12,44-- -- --------0 --
18-09-26350,008,6014,41-- -- ----8,608,603 16-3
18-09-26655,0018,7519,41-- -- ----18,7518,752 12-5
18-09-26 60,00--24,39-- -- --------0 --
18-09-26 70,0029,0134,31-- -- --------0 9-4
18-12-26 14,00--0,02-- -- --------0 --
18-12-2623015,000,050,01-- -- --0,06----0 28-1
18-12-26 16,00--0,01-- -- --0,07----0 --
18-12-26 18,00--0,02-- -- --------0 --
18-12-26 20,000,060,07-- -- 0,040,11----0 27-2
18-12-26522,000,090,10-- -- 0,070,150,090,091 8-5
18-12-2617724,000,170,15-- -- 0,130,180,170,153 2-6
18-12-26 25,000,160,18-- -- 0,170,24----0 15-4
18-12-26 26,000,250,23-- -- 0,220,29----0 2-6
18-12-262127,000,230,27-- -- 0,280,350,230,233 27-2
18-12-26 28,000,300,35-- -- 0,360,44----0 18-5
18-12-26 29,000,520,44+0,08 +18,2% 0,470,550,520,4912 8-6
18-12-26 30,000,570,57-- -- 0,610,700,610,576 5-6
18-12-261.39232,001,070,93+0,14 +15,1% 1,021,121,071,0711 8-6
18-12-26 34,001,611,51-- -- 1,651,751,631,605 5-6
18-12-26 35,002,021,90-- -- 2,072,182,062,016 5-6
18-12-26 36,002,582,37+0,21 +8,9% 2,572,682,582,582 8-6
18-12-267.35038,004,143,54-- -- 3,803,944,144,141 3-6
18-12-26 40,004,975,02-- -- 5,305,504,974,971 5-6
18-12-269642,007,216,72-- -- ----7,217,215 4-6
18-12-26 44,009,258,57-- -- 8,859,15----0 2-6
18-12-2611945,008,209,51-- -- 9,8510,108,208,205 18-5
18-12-26 46,00--10,49-- -- --------0 --
18-12-26 48,00--12,46-- -- --------0 --
18-12-26 50,0013,8514,41-- -- --------0 13-5
18-12-26 55,0018,3019,39-1,09 -5,6% 19,7020,05----0 21-10
18-12-26860,0021,2024,36-- -- ----21,2021,203 13-2
18-12-26 70,0029,0134,29-- -- ----29,0129,011 9-4
19-03-27 16,00--0,05-- -- --0,11----0 --
19-03-27 18,00--0,08-- -- 0,020,14----0 --
19-03-27 20,00--0,11-- -- 0,060,17----0 --
19-03-27 22,000,160,15-- -- ----0,160,169 5-6
19-03-27 24,000,250,23+0,02 +8,7% ----0,250,259 8-6
19-03-27 26,000,350,34-- -- --------0 1-6
19-03-27327,000,450,41-- -- ----0,450,451 2-6
19-03-27 28,000,640,52-- -- 0,550,64----0 3-6
19-03-27 29,00--0,65-- -- 0,690,79----0 --
19-03-27 30,000,880,80-- -- --1,000,880,8850 5-6
19-03-27 32,001,231,23-- -- --------0 1-6
19-03-27 34,002,091,86-- -- 2,012,10----0 4-6
19-03-27 36,002,952,73+0,22 +8,1% ----2,952,951 8-6
19-03-2711038,004,263,85+0,34 +8,8% 4,104,224,264,2610 8-6
19-03-27 40,004,855,23-- -- 5,505,70----0 28-5
19-03-27 42,005,806,85-- -- 7,157,40----0 18-5
19-03-27 44,007,758,62-- -- --------0 18-5
19-03-27 46,008,6010,51-- -- --------0 19-5
19-03-27 48,00--12,44-- -- --------0 --
19-03-27 50,00--14,39-- -- 14,7515,05----0 --
19-03-27 55,00--19,35-- -- --------0 --
19-03-27 60,00--24,32-- -- --------0 --
19-03-27 70,00--34,27-- -- --------0 --
18-06-27 20,000,180,16-- -- 0,120,25----0 3-6
18-06-27 22,000,260,24-- -- --------0 3-6
18-06-27524,000,380,35-- -- 0,340,450,380,373 4-6
18-06-27 26,000,530,51+0,02 +3,9% 0,510,62----0 12-11
18-06-27 28,000,830,76-- -- 0,790,91----0 4-6
18-06-27 30,001,211,12+0,09 +8,0% 1,191,301,211,211 8-6
18-06-27 35,003,002,75+0,25 +9,1% 2,903,033,043,0052 8-6
18-06-27 40,006,085,68+0,40 +7,0% 5,906,106,086,082 8-6
18-06-27 45,005,709,72-- -- 10,0010,30----0 7-4
18-06-27 50,0015,0014,44+0,56 +3,9% ----15,0015,007 8-6
18-06-27 55,00--19,35-- -- --------0 --
18-06-27 60,00--24,31-- -- 24,6025,05----0 --
18-06-27 80,00--44,21-- -- 44,5545,00----0 --
17-12-2710815,000,090,05-- -- 0,080,17----0 31-3
17-12-278620,000,250,280,00 0,0% 0,220,36----1 3-6
17-12-27822,000,350,40-- -- 0,370,480,350,354 11-5
17-12-27 24,000,380,57-- -- 0,560,69----0 10-4
17-12-2712025,000,540,69-- -- 0,690,820,540,544 21-5
17-12-2788826,000,760,82+0,06 +7,3% 0,830,970,760,7413 28-5
17-12-2729728,001,331,16-- -- 1,191,34----25 4-6
17-12-27 30,001,721,58+0,14 +8,9% 1,661,831,721,726 8-6
17-12-27 32,002,402,21-- -- 2,302,46----0 3-6
17-12-275434,002,782,93-- -- 3,093,232,852,784 27-5
17-12-27 35,003,693,39-- -- 3,553,70----0 4-6
17-12-2783936,004,153,87-- -- 4,044,214,154,151 4-6
17-12-2719838,004,224,97-- -- 5,155,404,223,906 21-5
17-12-27 40,006,856,21-- -- 6,456,75----0 3-6
17-12-2715845,009,6010,02-- -- 10,3010,659,609,5713 28-5
17-12-27750,0010,3514,52-- -- ----10,3510,351 10-4
17-12-27 55,00--19,36-- -- --------0 --
17-12-27160,0018,7024,32-- -- 24,6025,0518,7018,701 13-4
17-12-27 80,00--44,22-- -- 44,5545,00----0 --
15-12-28315,000,240,21-- -- 0,130,23----0 14-1
15-12-28 20,000,570,52+0,05 +9,6% 0,470,670,570,571 8-6
15-12-28 22,00--0,74-- -- --------0 --
15-12-28 24,000,661,01-- -- --------0 2-4
15-12-2833626,001,441,35-- -- ----1,441,441 4-6
15-12-28 28,001,891,80+0,09 +5,0% 1,822,041,891,896 8-6
15-12-28 30,002,482,34+0,14 +6,0% 2,382,622,482,482 8-6
15-12-2829232,003,303,02-- -- 3,093,333,353,3011 2-6
15-12-28 34,003,783,82-- -- 3,954,20----0 27-5
15-12-28 35,004,704,27-- -- --------0 2-6
15-12-283836,005,254,75-- -- ----5,255,255 2-6
15-12-28838,004,995,84-- -- 6,006,304,994,991 8-5
15-12-2841840,006,607,06-- -- 7,257,556,606,601 28-5
15-12-2836845,0011,2510,60-- -- 10,8511,2011,2511,251 2-6
15-12-28 50,0012,6514,77-- -- 15,0515,45----0 6-5
15-12-28 55,0020,8519,46+1,39 +7,1% 19,7020,20----0 29-12
15-12-28160,0024,9024,30+0,60 +2,5% ----24,9024,902 12-8
15-12-28180,0039,2044,19-- -- 44,5545,0539,2039,201 15-4
21-12-29 15,000,310,37-0,06 -16,2% 0,280,49----0 23-12
21-12-2912220,000,640,82-- -- 0,760,960,640,641 22-5
21-12-29322,000,981,09-- -- 1,051,250,980,981 14-5
21-12-29 24,000,901,42-- -- 1,401,61----0 10-4
21-12-29 25,001,361,63-- -- 1,611,82----0 7-5
21-12-291026,001,561,85-- -- 1,842,051,561,5610 7-5
21-12-293728,002,502,35+0,11 +4,7% 2,362,582,502,501 3-6
21-12-29 30,002,752,95-- -- 2,983,22----0 1-6
21-12-29 35,005,204,94+0,26 +5,3% 5,005,355,205,2019 8-6
21-12-2933340,007,657,66+0,32 +4,2% ----7,657,658 5-6
21-12-293145,0011,5011,06-- -- 11,2511,6511,5011,501 3-6
21-12-291050,0015,5515,02-- -- 15,3015,7015,5515,551 4-6
21-12-29 55,00--19,59-- -- 19,7520,30----0 --
21-12-29 60,00--24,41-- -- 24,6525,15----0 --
21-12-29 80,0044,1544,22-0,07 -0,2% 44,5045,0544,1544,155 10-10
21-12-29 100,00--64,15-- -- --------0 --
20-12-30915,000,440,46-- -- ----0,510,449 29-1
20-12-309020,000,951,02-- -- 0,931,230,950,926 14-5
20-12-301422,001,081,33-- -- 1,271,571,081,084 19-5
20-12-30 24,001,801,72+0,08 +4,7% ----1,801,7527 8-6
20-12-3028926,002,362,18-- -- ----2,362,3188 3-6
20-12-3019228,002,952,72-- -- ----2,952,9512 2-6
20-12-304630,003,553,39-- -- 3,423,723,553,551 4-6
20-12-3016735,005,505,45-- -- ----5,505,5050 4-6
20-12-301.95440,008,608,11-- -- ----8,608,601 3-6
20-12-307445,0010,9011,51-- -- ----10,9010,901 26-5
20-12-302550,0014,8515,33-- -- 15,5515,9514,8514,8510 28-5
20-12-30 55,00--19,69-- -- --------0 --
20-12-30660,0020,6024,49-- -- ----20,6020,601 1-4
20-12-30680,0045,2044,34-- -- ----45,2045,201 2-6
20-12-30 100,0064,7564,15+0,60 +0,9% 64,4565,0064,7564,752 8-6
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?