Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,2341,27-0,04 -0,1% 41,3541,1150.21109:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 1.433 (708 Calls, 725 Puts)
Totaal open interest bij opening 13.478 (6.971 Calls, 6.507 Puts)
Call / Put ratio 0,98
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-- -- --0,040,090,083 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
17-04-265334,000,150,01-- -- ----0,150,0811 9-3
17-04-264835,000,010,03-0,02 -66,7% ----0,010,0120 9-4
17-04-2616636,000,110,01-- -- ----0,110,114 30-3
17-04-267837,000,010,010,00 0,0% --0,040,010,0136 16:30
17-04-26 37,50------ -- ---------- --
17-04-26 38,000,030,030,00 0,0% --0,040,030,0320 14:52
17-04-26 38,50--0,04-- -- --0,06----0 --
17-04-26 39,000,030,05-0,02 -40,0% --0,050,030,032 10:43
17-04-26 39,500,080,08-- -- --0,060,080,087 10-4
17-04-26 40,000,050,14-0,09 -64,3% 0,020,090,060,0517 17:19
17-04-26 40,500,110,24-0,13 -54,2% 0,070,150,150,116 14:23
17-04-26 41,000,250,43-0,18 -41,9% 0,170,280,290,2033 15:37
17-04-26 41,500,480,73-0,25 -34,2% 0,340,490,480,395 15:45
17-04-26 42,000,771,12-0,35 -31,3% 0,680,830,770,756 15:36
17-04-26 42,501,351,55-- -- 1,101,251,461,359 9-4
17-04-26 43,002,062,03-- -- 1,571,722,062,067 9-4
17-04-26 43,502,402,52-- -- 2,062,212,402,401 10-4
17-04-26 44,003,203,02-- -- 2,552,703,202,9010 10-4
17-04-26 44,503,343,52-- -- 3,053,203,343,3451 9-4
17-04-26 45,00--4,02-- -- --------0 --
17-04-26 46,004,905,02-- -- ----4,904,901 10-4
17-04-26 47,00--6,02-- -- 5,505,75----0 --
17-04-26 48,006,707,02-- -- 6,506,756,876,70912 9-4
17-04-26 50,008,509,02-- -- 8,508,758,508,5015 18-3
17-04-26 52,00--11,02-- -- 10,5010,80----0 --
17-04-26 54,00--13,02-- -- 12,5012,80----0 --
17-04-26 56,00--15,02-- -- --------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-- -- --0,04----0 --
15-05-26 27,00--0,01-- -- --0,05----0 --
15-05-26 28,000,050,01-- -- --0,050,050,058 24-3
15-05-26 29,00--0,02-- -- --------0 --
15-05-26 30,00--0,02-- -- --0,06----0 --
15-05-26 32,000,100,05-- -- 0,010,080,100,101 25-3
15-05-26 34,000,120,09-- -- 0,040,100,120,121 1-4
15-05-26 35,000,110,12-- -- ----0,110,111 7-4
15-05-26 36,000,120,15-0,03 -20,0% 0,090,150,120,12126 10:28
15-05-26 37,000,170,22-0,05 -22,7% 0,140,200,170,174 11:56
15-05-2616038,000,270,34-0,07 -20,6% 0,230,310,270,275 15:38
15-05-2625139,000,430,52-0,09 -17,3% 0,380,460,430,434 17:05
15-05-26 40,000,670,81-0,14 -17,3% 0,620,710,750,6441 15:48
15-05-26 41,001,041,20-0,16 -13,3% 0,941,041,040,978 17:06
15-05-26 42,001,541,77-0,23 -13,0% 1,451,541,541,47228 10:42
15-05-26 43,002,102,45-0,35 -14,3% ----2,102,101 11:50
15-05-26 44,003,073,25-- -- 2,842,953,073,072 9-4
15-05-26 45,003,994,12-- -- 3,693,814,063,8960 9-4
15-05-26 46,00--5,07-- -- 4,574,77----0 --
15-05-26 47,00--6,06-- -- --------0 --
15-05-26 48,00--7,03-- -- --------0 --
15-05-26 50,00--9,03-- -- 8,508,75----0 --
15-05-26 52,00--11,03-- -- 10,5010,75----0 --
15-05-26 54,00--13,03-- -- 12,5012,75----0 --
15-05-26 56,00--15,03-- -- 14,4514,75----0 --
19-06-26614,000,010,02-0,01 -50,0% ----0,010,012 10-4
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
19-06-26424,000,140,02-0,01 -50,0% ----0,140,141 6-10
19-06-26 25,00--0,01-- -- --0,05----0 --
19-06-26 26,000,030,01-- -- ----0,030,034 8-4
19-06-26 27,000,050,02-- -- --0,060,050,054 2-3
19-06-26 28,000,080,04-- -- --0,070,080,0831 17-2
19-06-26 29,000,090,05-- -- --0,070,090,094 2-3
19-06-26 30,000,060,07-- -- 0,020,070,060,062 10-4
19-06-263.42032,000,090,090,00 0,0% 0,070,110,090,092 11:03
19-06-26 34,000,150,15-- -- 0,110,160,150,151 10-4
19-06-26 35,000,230,21-- -- 0,150,200,230,232 10-4
19-06-26 36,000,240,28-0,04 -14,3% ----0,240,2423 10:11
19-06-26 37,000,320,39-0,07 -17,9% ----0,320,321 16:23
19-06-26 38,000,450,55-0,10 -18,2% 0,440,490,470,456 14:59
19-06-26 39,001,080,77-- -- 0,610,681,151,0812 1-4
19-06-26 40,000,901,07-0,17 -15,9% 0,880,950,900,882 14:59
19-06-26 41,001,381,47-- -- 1,241,331,511,3525 10-4
19-06-26 42,002,052,01-- -- 1,721,812,052,054 10-4
19-06-26 43,002,442,66-0,22 -8,3% 2,292,402,442,443 16:03
19-06-2613944,003,083,41-0,24 -7,0% 3,013,113,083,081 10:08
19-06-26 45,003,834,23-0,40 -9,5% 3,803,913,833,8310 10:28
19-06-26 46,004,665,13-0,47 -9,2% 4,674,794,664,665 12:42
19-06-26 47,00--6,06-- -- --------0 --
19-06-26 48,007,107,03-- -- ----7,106,874 8-4
19-06-26 50,009,029,03-- -- 8,508,759,029,022 9-4
19-06-26 52,00--11,03-- -- --------0 --
19-06-26 54,00--13,03-- -- 12,5012,75----0 --
19-06-26 55,00--14,03-- -- 13,5013,75----0 --
19-06-26 56,00--15,03-- -- 14,5014,75----0 --
19-06-26 60,0018,9519,04-- -- 18,5018,7518,9518,952 10-4
19-06-26 70,0029,0129,12-- -- 28,5028,7529,0129,011 9-4
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-- -- --0,04----0 --
18-09-26 20,000,060,02-- -- --0,050,060,062 10-2
18-09-26 22,000,110,05-- -- --0,070,110,114 14-1
18-09-26 24,000,090,07-- -- ----0,090,091 17-2
18-09-26 25,000,120,08-- -- 0,030,100,120,121 27-3
18-09-26 26,000,230,09-- -- 0,040,110,230,232 10-2
18-09-26 27,000,150,11-- -- 0,070,130,150,151 26-3
18-09-26 28,000,180,13-- -- 0,080,150,180,183 23-3
18-09-26 29,000,230,16-- -- ----0,230,234 13-2
18-09-26 30,000,350,20-- -- 0,150,210,350,351 27-3
18-09-2633932,000,410,31-0,03 -9,7% 0,230,300,450,415 23-3
18-09-26 34,000,480,48-- -- 0,390,460,480,463 10-4
18-09-26 36,000,690,77-0,08 -10,4% 0,640,720,700,688 14:33
18-09-26 38,001,121,22-0,10 -8,2% 1,051,141,121,0917 16:06
18-09-26 40,001,781,91-0,13 -6,8% 1,701,771,781,7140 17:00
18-09-26 42,002,702,90-0,20 -6,9% 2,612,702,722,6217 16:43
18-09-26 44,004,144,20-- -- 3,853,954,144,141 10-4
18-09-26 45,004,564,94-0,38 -7,7% ----4,564,561 13:01
18-09-26 46,00--5,72-- -- --------0 --
18-09-26 48,00--7,45-- -- 7,007,15----0 --
18-09-26 50,008,609,25-- -- 8,809,008,608,603 16-3
18-09-26 55,0013,7014,02-0,32 -2,3% 13,6013,8013,7013,701 13-4
18-09-26 60,00--19,02-- -- 18,5018,75----0 --
18-09-26 70,0029,0129,02-- -- 28,4528,7529,0129,011 9-4
18-12-26 14,00--0,01-- -- --------0 --
18-12-26 15,000,050,01-- -- --0,040,050,052 28-1
18-12-26 16,00--0,02-- -- --0,06----0 --
18-12-26 18,00--0,03-- -- --0,06----0 --
18-12-26 20,000,060,06-- -- 0,020,080,060,063 27-2
18-12-26 22,000,160,09+0,07 +77,8% 0,040,110,160,164 24-12
18-12-26 24,000,150,13-- -- 0,080,140,150,151 20-3
18-12-26 25,000,150,15-- -- ----0,150,1516 13-2
18-12-26 26,000,180,18-- -- 0,130,190,180,182 11-3
18-12-26 27,000,230,21-- -- 0,160,220,230,233 27-2
18-12-26 28,000,250,25-- -- ----0,250,253 9-4
18-12-26 29,000,750,30-- -- 0,230,310,750,751 6-2
18-12-261.58130,000,340,36-0,02 -5,6% 0,290,370,340,344 13-4
18-12-26 32,000,520,53-- -- 0,430,520,520,5230 10-4
18-12-26 34,000,780,78-- -- 0,660,760,800,782 10-4
18-12-26 35,000,950,96-- -- 0,810,910,950,951 10-4
18-12-26 36,001,141,16-- -- 1,001,061,141,144 10-4
18-12-26 38,001,701,69-- -- 1,491,581,701,7017 10-4
18-12-26 40,002,462,42-- -- 2,182,272,462,408 10-4
18-12-26 42,003,393,39-- -- 3,093,203,393,397 10-4
18-12-26 44,004,824,62-- -- 4,274,394,824,823 27-2
18-12-26 45,006,705,32-- -- ----6,706,701 30-3
18-12-26 46,00--6,07-- -- 5,655,85----0 --
18-12-26 48,00--7,70-- -- 7,207,45----0 --
18-12-26 50,0011,359,45-- -- 8,959,1511,3511,3512 13-2
18-12-26155,0018,3014,18-0,31 -2,2% 13,6513,9018,3018,301 21-10
18-12-26 60,0021,2019,08-- -- 18,5518,8021,2021,203 13-2
18-12-26 70,0029,0129,03-- -- 28,4528,7529,0129,011 9-4
19-03-27 18,00--0,05-- -- 0,010,11----0 --
19-03-27 20,00--0,09-- -- 0,040,12----0 --
19-03-27 22,00--0,13-- -- 0,070,17----0 --
19-03-27 24,00--0,18-- -- 0,110,20----0 --
19-03-27 26,000,310,24-- -- 0,180,280,310,311 31-3
19-03-27 28,00--0,34-- -- 0,290,37----0 --
19-03-27 29,00--0,41-- -- 0,340,42----0 --
19-03-27 30,00--0,49-- -- 0,410,51----0 --
19-03-27 32,000,730,70-- -- 0,600,700,740,7359 2-4
19-03-27 34,001,061,01-- -- 0,870,981,061,061 8-4
19-03-27 36,001,301,43-0,13 -9,1% 1,251,361,301,301 13-4
19-03-27 38,002,001,99-- -- 1,781,902,002,001 9-4
19-03-27 40,002,532,74-0,21 -7,7% 2,502,612,532,531 11:36
19-03-27 42,00--3,70-- -- 3,423,53----0 --
19-03-27 44,00--4,88-- -- 4,564,69----0 --
19-03-27 46,00--6,27-- -- 5,856,05----0 --
19-03-27 48,00--7,85-- -- 7,407,60----0 --
19-03-27 50,00--9,55-- -- --------0 --
19-03-27 55,00--14,21-- -- 13,6513,95----0 --
19-03-27 60,00--19,04-- -- 18,5518,80----0 --
19-03-27 70,00--29,02-- -- 28,4528,75----0 --
18-06-27 20,000,130,13-- -- 0,070,170,130,131 20-2
18-06-27 22,000,190,18-- -- 0,130,220,190,1950 20-2
18-06-27 24,000,510,25-- -- 0,190,280,510,511 7-1
18-06-27 26,000,530,35+0,18 +51,4% 0,280,380,530,535 12-11
18-06-27 28,000,590,48-- -- 0,410,510,590,595 16-2
18-06-27 30,000,820,68-- -- 0,600,690,820,822 24-3
18-06-27 35,001,481,54-- -- ----1,481,481 7-4
18-06-27 40,003,003,21-0,21 -6,5% 2,973,073,003,002 13:52
18-06-27 45,005,705,99-- -- 5,605,805,705,701 7-4
18-06-27 50,009,509,80-- -- 9,359,609,509,502 7-4
18-06-27 55,00--14,30-- -- 13,8014,05----0 --
18-06-27 60,00--19,07-- -- --------0 --
18-06-27 80,00--39,02-- -- --------0 --
17-12-2710815,000,090,030,00 0,0% 0,030,130,090,0923 31-3
17-12-27 20,000,200,20-- -- 0,130,240,200,2023 31-3
17-12-27 22,000,310,27-- -- 0,200,320,310,313 17-2
17-12-27 24,000,380,38-- -- ----0,380,381 10-4
17-12-27 25,000,570,45-- -- ----0,570,573 30-3
17-12-27 26,000,550,53-- -- 0,450,560,550,555 10-4
17-12-27 28,000,910,72-- -- 0,620,750,910,9110 30-3
17-12-27 30,000,920,98-0,06 -6,1% 0,860,990,920,924 11:22
17-12-27 32,001,231,32-0,09 -6,8% 1,191,321,231,235 13-4
17-12-27 34,001,681,76-0,08 -4,5% 1,591,731,681,685 13-4
17-12-27 35,001,872,02-0,15 -7,4% 1,841,981,871,874 11:22
17-12-27 36,002,292,30-- -- 2,122,252,292,2930 24-2
17-12-27 38,002,822,98-0,16 -5,4% 2,772,912,822,828 15:45
17-12-27 40,003,653,80-0,15 -3,9% 3,563,703,653,655 13-4
17-12-27 45,007,056,54-- -- 6,206,407,057,0520 12-3
17-12-27 50,0010,3510,14-- -- 9,709,9510,3510,351 10-4
17-12-27 55,00--14,48-- -- 13,9514,25----0 --
17-12-27 60,0018,7019,12-0,42 -2,2% ----18,7018,701 10:16
17-12-27 80,00--39,02-- -- --------0 --
15-12-28315,000,240,15-- -- 0,090,240,240,241 14-1
15-12-28 20,000,400,37-- -- 0,310,450,480,406 20-3
15-12-28 22,00--0,51-- -- 0,430,58----0 --
15-12-28 24,000,660,68-- -- 0,590,740,660,661 2-4
15-12-28 26,000,950,90-- -- 0,760,970,950,954 19-3
15-12-28 28,001,181,19-- -- ----1,181,184 10-4
15-12-28 30,001,521,54-- -- --2,501,521,521 7-4
15-12-28 32,001,991,98-- -- 1,811,971,991,992 10-4
15-12-28 34,002,772,50-- -- 2,312,522,772,771 25-3
15-12-284135,002,802,80-0,07 -2,5% 2,612,762,802,801 10-4
15-12-28 36,003,533,13-- -- 2,933,083,533,531 31-3
15-12-28 38,004,233,86-- -- ----4,234,2310 27-2
15-12-28 40,004,884,72-- -- 4,464,664,884,882 8-4
15-12-28 45,008,007,38-- -- 7,007,308,008,0030 11-3
15-12-28 50,0010,3510,79-- -- 10,3510,6510,3510,3510 16-3
15-12-28 55,0020,8514,80+6,05 +40,9% ----20,8520,851 29-12
15-12-28 60,0024,9019,30+5,60 +29,0% 18,8019,1024,9024,902 12-8
15-12-28 80,0039,0039,02-- -- 38,5038,7539,0039,001 8-4
21-12-29 15,000,310,24+0,07 +29,2% ----0,310,3110 23-12
21-12-29 20,000,640,56-- -- ----0,640,647 3-3
21-12-29 22,001,100,75-- -- ----1,101,102 9-2
21-12-29 24,000,900,97-- -- 0,821,050,900,904 10-4
21-12-29 25,001,281,11-- -- 0,951,181,281,2226 11-3
21-12-29 26,001,341,26-- -- ----1,341,341 25-2
21-12-29 28,002,481,61+0,87 +54,0% ----2,482,422 19-11
21-12-29 30,001,952,03-- -- 1,842,072,001,952 7-4
21-12-29 35,003,453,44-- -- 3,203,433,453,451 10-4
21-12-29 40,005,305,42-0,12 -2,2% 5,105,355,305,301 16:01
21-12-29 45,008,108,03-- -- 7,657,908,108,102 18-3
21-12-29 50,0011,0011,29-0,29 -2,6% ----11,0011,001 16:00
21-12-29 55,00--15,14-- -- 14,6014,95----0 --
21-12-29 60,00--19,50-- -- 18,9019,25----0 --
21-12-29 80,0044,1539,03+5,12 +13,1% 38,4538,7544,1544,155 10-10
21-12-29 100,00--59,02-- -- 58,4558,75----0 --
20-12-30 15,000,440,32-- -- 0,190,430,510,449 29-1
20-12-30 20,000,800,71-- -- ----0,800,801 20-2
20-12-30 22,00--0,92-- -- --------0 --
20-12-30 24,001,361,20-- -- 1,051,311,361,361 26-3
20-12-30 26,001,761,53-- -- 1,371,631,761,761 26-3
20-12-30 28,001,921,93-- -- 1,762,011,921,925 10-4
20-12-30 30,002,452,39-- -- --4,002,452,451 1-4
20-12-30 35,004,003,90-- -- 3,653,904,004,001 8-4
20-12-30 40,005,655,92-0,27 -4,6% 5,605,905,655,654 13:27
20-12-30 45,008,508,53-- -- 8,108,508,508,509 8-4
20-12-30 50,0011,9511,74-- -- ----12,0011,9017 24-2
20-12-30 55,00--15,44-- -- 14,9015,25----0 --
20-12-30660,0020,6019,65-0,26 -1,3% 19,0519,4520,6020,601 1-4
20-12-30 80,0040,2039,03-- -- 38,4038,8540,2040,201 30-3
20-12-30 100,0059,0059,03-- -- ----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?