Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 37,5938,05-0,46 -1,2% 38,0037,592.170.92017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 987 (759 Calls, 228 Puts)
Totaal open interest bij opening 27.406 (13.598 Calls, 13.808 Puts)
Call / Put ratio 3,33
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-- -- --0,02----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --0,02----0 --
15-05-26 30,00--0,01-- -- --0,02----0 --
15-05-26 31,00------ -- ---------- --
15-05-26432,000,010,02-0,01 -50,0% --0,020,010,011 15-5
15-05-26 33,00--0,01-- -- --0,02----0 --
15-05-26 33,50------ -- ---------- --
15-05-26834,000,050,01-- -- --0,020,050,051 21-4
15-05-26 34,50--0,02-- -- --0,02----0 --
15-05-264735,000,040,01-- -- --0,020,040,042 11-5
15-05-26435,500,060,01-- -- --0,030,060,062 13-5
15-05-261.42136,000,010,04-0,03 -75,0% --0,020,030,015 15-5
15-05-2612336,500,230,17-- -- --0,030,230,17193 14-5
15-05-2637037,000,190,54-0,35 -64,8% 0,180,290,650,1173 15-5
15-05-2610537,500,591,00-0,41 -41,0% 0,630,781,000,5954 15-5
15-05-2617438,001,191,49-0,30 -20,1% 1,131,281,491,1950 15-5
15-05-261638,501,791,99-0,20 -10,1% 1,631,792,001,797 15-5
15-05-2630239,002,042,49-0,29 -11,6% 2,102,312,652,0444 15-5
15-05-2610039,502,972,99-0,02 -0,7% 2,582,812,992,8384 15-5
15-05-2624240,003,303,49-0,19 -5,4% 3,063,313,373,305 15-5
15-05-26 40,502,573,99-- -- 3,533,882,572,493 6-5
15-05-261.58041,004,274,49-0,22 -4,9% 4,054,314,304,2715 15-5
15-05-26 41,50--4,99-- -- 4,534,88----0 --
15-05-263942,004,805,49-- -- 5,105,354,804,803 11-5
15-05-26 42,50--5,99-- -- 5,555,90----0 --
15-05-26443,006,466,49-- -- 6,106,356,466,462 13-5
15-05-26 44,003,367,49-- -- 7,057,403,443,2018 14-4
15-05-26 45,003,998,49-- -- 8,058,404,063,8960 9-4
15-05-26 46,00--9,49-- -- 9,059,40----0 --
15-05-26 47,00--10,49-- -- 10,0510,40----0 --
15-05-26 48,00--11,49-- -- 11,0511,40----0 --
15-05-26 50,00--13,49-- -- 13,0513,40----0 --
15-05-26 52,0015,6515,49-0,29 -1,9% 15,0515,4015,6515,6535 12-5
15-05-26 54,00--17,49-- -- 17,0517,40----0 --
15-05-26 56,00--19,49-- -- 19,0519,40----0 --
19-06-261414,000,010,02-0,01 -50,0% --0,030,010,015 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 --
19-06-26122,000,080,01+0,07 +700,0% --0,040,080,081 20-11
19-06-26424,000,140,02+0,12 +600,0% --0,040,140,141 6-10
19-06-26 25,00--0,02-- -- --0,03----0 --
19-06-267126,000,030,02-- -- --0,040,030,034 8-4
19-06-26327,000,050,01-- -- --0,040,050,054 2-3
19-06-2622528,000,080,01-- -- ----0,080,0831 17-2
19-06-2614429,000,030,02-- -- ----0,030,031 6-5
19-06-2656330,000,050,03-- -- ----0,050,051 12-5
19-06-26 31,00--0,01-- -- --------0 --
19-06-26 32,000,050,04-- -- --0,080,060,0557 18-5
19-06-26 33,000,060,06-- -- --0,070,090,063 18-5
19-06-26 34,000,080,10-0,02 -20,0% --0,490,090,088 19-5
19-06-26 35,000,260,16-- -- ----0,280,25106 18-5
19-06-26 36,000,200,29-0,09 -31,0% --0,500,210,2010 19-5
19-06-2661637,000,380,54-0,16 -29,6% 0,10--0,460,3833 19-5
19-06-26 38,000,780,97-0,19 -19,6% ----0,840,7221 19-5
19-06-2614339,001,351,63-0,28 -17,2% ----1,351,292 19-5
19-06-26 40,002,382,45-- -- ----2,382,381 18-5
19-06-26 41,003,123,38-0,26 -7,7% ----3,123,121 19-5
19-06-26 42,004,254,37-0,12 -2,7% ----4,254,251 19-5
19-06-26 43,002,145,37-- -- ----2,142,142 23-4
19-06-26 44,003,356,37-- -- ----3,353,351 27-4
19-06-26 45,008,457,37-- -- ----8,458,451 13-5
19-06-26 46,004,668,37-- -- ----4,664,665 13-4
19-06-26 47,005,659,37-- -- ----5,655,655 20-4
19-06-26 48,007,1010,37-- -- ----7,106,874 8-4
19-06-26 50,009,0212,37-- -- ----9,029,022 9-4
19-06-26 52,00--14,37-- -- --------0 --
19-06-26 54,00--16,37-- -- --------0 --
19-06-26 55,00--17,37-- -- --------0 --
19-06-26 56,0014,5518,37-- -- ----14,5514,559 23-4
19-06-26 60,0018,7022,37-- -- ----18,7018,704 20-4
19-06-26 70,0029,0132,37-- -- ----29,0129,011 9-4
17-07-26 18,00------ -- --------0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00--0,01-- -- --------0 --
17-07-26 24,00--0,01-- -- --------0 --
17-07-26 26,00--0,01-- -- --------0 --
17-07-26 27,00--0,02-- -- --------0 --
17-07-26 28,00--0,03-- -- --------0 --
17-07-26529,000,030,05-0,02 -40,0% ----0,030,034 19-5
17-07-26 30,000,080,06-- -- ----0,080,081 4-5
17-07-26 31,00--0,08-- -- --------0 --
17-07-26 32,000,180,10-- -- ----0,180,181 12-5
17-07-26 33,000,180,14-- -- ----0,180,183 18-5
17-07-26 34,000,300,21-- -- ----0,300,302 18-5
17-07-26 35,000,280,32-0,04 -12,5% ----0,280,288 19-5
17-07-26 36,000,400,51-0,11 -21,6% --0,470,440,4012 19-5
17-07-26 37,000,620,80-0,18 -22,5% --1,160,700,622 19-5
17-07-26 38,001,231,23-- -- ----1,231,232 18-5
17-07-26 39,002,591,84-- -- ----2,592,592 13-5
17-07-26 40,002,182,58-0,40 -15,5% ----2,182,181 19-5
17-07-26 41,004,443,43-- -- ----4,444,35101 13-5
17-07-26 42,004,704,38-- -- ----4,854,702 8-5
17-07-26 43,003,245,37-- -- ----3,243,241 30-4
17-07-26 44,003,326,37-- -- ----3,323,322 27-4
17-07-26 45,00--7,37-- -- --------0 --
17-07-26 46,00--8,37-- -- --------0 --
17-07-26 47,00--9,37-- -- --------0 --
17-07-26 48,00--10,37-- -- --------0 --
17-07-26 50,00--12,37-- -- --------0 --
17-07-26 52,00--14,37-- -- --------0 --
17-07-26 54,00--16,37-- -- --------0 --
17-07-26 56,00--18,37-- -- --------0 --
21-08-26 18,00------ -- ---------- --
21-08-26 20,00------ -- --------0 --
21-08-26 22,00------ -- --------0 --
21-08-26 24,00--0,02-- -- --------0 --
21-08-26 26,00--0,04-- -- --------0 --
21-08-26 27,00--0,06-- -- --------0 --
21-08-26 28,000,100,09-- -- ----0,100,102 18-5
21-08-26 29,00--0,12-- -- --------0 --
21-08-26 30,00--0,14-- -- --------0 --
21-08-26 31,00--0,19-- -- --------0 --
21-08-26 32,000,300,27-- -- ----0,300,30102 18-5
21-08-26 33,00--0,37-- -- --------0 --
21-08-26 34,00--0,53-- -- --------0 --
21-08-26835,000,650,75-0,10 -13,3% --0,750,650,638 19-5
21-08-26 36,000,921,04-0,12 -11,5% ----0,920,921 19-5
21-08-26 37,001,241,43-0,19 -13,3% ----1,241,245 19-5
21-08-26 38,002,301,93-- -- ----2,302,306 18-5
21-08-26 39,00--2,39-- -- --------0 --
21-08-26 40,00--3,10-- -- --------0 --
21-08-26 41,00--3,90-- -- --------0 --
21-08-26 42,00--4,77-- -- --------0 --
21-08-26 43,00------ -- --------0 --
21-08-26 44,00--6,61-- -- --------0 --
21-08-26 46,00--8,54-- -- --------0 --
21-08-26 48,00--10,51-- -- --------0 --
21-08-26 50,00--12,49-- -- --------0 --
21-08-26 52,00--14,48-- -- --------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 20,000,030,01-- -- ----0,030,031 12-5
18-09-26 22,000,110,02-- -- ----0,110,114 14-1
18-09-26 24,000,090,05-- -- ----0,090,091 17-2
18-09-26 25,000,120,06-- -- ----0,120,121 27-3
18-09-26 26,000,110,08-- -- ----0,110,111 12-5
18-09-26 27,000,150,10-- -- ----0,150,151 26-3
18-09-26 28,000,130,12-- -- ----0,130,131 7-5
18-09-26 29,000,220,15-- -- ----0,220,221 12-5
18-09-26 30,000,180,20-- -- ----0,180,18100 6-5
18-09-26 32,000,550,37-- -- ----0,550,55101 13-5
18-09-26 34,000,800,66-- -- ----0,800,8023 18-5
18-09-26 36,001,091,19-0,10 -8,4% ----1,091,091 19-5
18-09-26 38,002,552,07+0,48 +23,2% ----2,552,551 19-5
18-09-26 40,003,133,36-0,23 -6,8% ----3,133,043 19-5
18-09-26 42,005,954,95-- -- ----5,955,803 14-5
18-09-26 44,003,936,72-- -- ----3,933,9318 27-4
18-09-26 45,008,737,65-- -- ----8,738,731 13-5
18-09-26 46,00--8,59-- -- --------0 --
18-09-26 48,00--10,52-- -- --------0 --
18-09-26 50,008,6012,49-- -- ----8,608,603 16-3
18-09-26 55,0018,7517,45-- -- ----18,7518,752 12-5
18-09-26 60,00--22,42-- -- --------0 --
18-09-26 70,0029,0132,37-- -- ----29,0129,011 9-4
18-12-26 14,00--0,01-- -- --------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--0,01-- -- --------0 --
18-12-26 20,000,060,03-- -- ----0,060,063 27-2
18-12-26 22,000,090,08-- -- ----0,090,091 8-5
18-12-26 24,000,150,13-- -- ----0,150,151 15-5
18-12-26 25,000,160,16-- -- ----0,160,142 15-4
18-12-26 26,000,180,19-- -- ----0,180,182 11-3
18-12-26 27,000,230,23-- -- ----0,230,233 27-2
18-12-26 28,000,300,28-- -- ----0,300,301 18-5
18-12-26 29,000,750,35-- -- --------1 13-5
18-12-26 30,000,530,43-- -- ----0,530,5340 15-5
18-12-26 32,000,830,68-- -- ----0,900,837 15-5
18-12-26 34,001,371,09-- -- --------2 18-5
18-12-261.25035,001,301,36-0,06 -4,4% ----1,301,276 19-5
18-12-261.66136,001,551,69-0,14 -8,3% 1,491,601,551,5556 19-5
18-12-26 38,002,422,58-0,16 -6,2% 2,332,432,422,354 19-5
18-12-26 40,003,603,78-0,18 -4,8% ----3,603,601 19-5
18-12-26 42,006,245,25-- -- ----6,246,226 12-5
18-12-26 44,004,826,91-- -- ----4,824,823 27-2
18-12-26 45,008,207,84-- -- ----8,208,205 18-5
18-12-26 46,00--8,78-- -- --------0 --
18-12-26 48,00--10,68-- -- --------0 --
18-12-26 50,0013,8512,63-- -- ----13,8513,851 13-5
18-12-26 55,0018,3017,55+0,75 +4,3% ----18,3018,301 21-10
18-12-26 60,0021,2022,55-- -- ----21,2021,203 13-2
18-12-26 70,0029,0132,58-- -- ----29,0129,011 9-4
19-03-27 16,00--0,03-- -- --------0 --
19-03-27 18,00--0,07-- -- --------0 --
19-03-27 20,00--0,10-- -- --------0 --
19-03-27 22,000,120,15-- -- ----0,120,122 14-4
19-03-27 24,000,220,20-- -- ----0,220,222 15-5
19-03-27 26,000,320,29-- -- ----0,320,321 15-5
19-03-27227,000,400,34-- -- ----0,400,392 15-5
19-03-27 28,000,300,42-- -- ----0,300,302 14-4
19-03-27 29,00--0,51-- -- --------0 --
19-03-27930,000,620,62-- -- ----0,620,626 18-5
19-03-27 32,001,170,94-- -- ----1,171,1513 14-5
19-03-27 34,001,401,40-- -- ----1,401,401 18-5
19-03-27 36,002,402,05-- -- ----2,422,404 15-5
19-03-277138,002,852,93-0,08 -2,7% ----2,852,855 19-5
19-03-27 40,003,824,08-0,26 -6,4% 3,763,873,823,821 19-5
19-03-27 42,005,805,45-- -- 5,105,255,805,803 18-5
19-03-27 44,007,757,07-- -- ----7,757,751 18-5
19-03-27 46,008,608,83-0,23 -2,6% 8,408,608,608,601 19-5
19-03-27 48,00--10,73-- -- --------0 --
19-03-27 50,00--12,65-- -- --------0 --
19-03-27 55,00--17,49-- -- 17,0017,35----0 --
19-03-27 60,00--22,43-- -- --------0 --
19-03-27 70,00--32,37-- -- --------0 --
18-06-27 20,000,130,15-- -- ----0,130,131 20-2
18-06-27 22,000,220,21-- -- ----0,220,2250 12-5
18-06-27324,000,510,30-- -- ----0,510,511 7-1
18-06-27 26,000,530,41+0,12 +29,3% ----0,530,535 12-11
18-06-27 28,000,600,61-- -- --0,690,600,601 7-5
18-06-27 30,000,840,88-0,04 -4,5% ----0,870,8021 19-5
18-06-27 35,002,502,13-- -- ----2,502,501 15-5
18-06-27 40,005,154,57-- -- ----5,155,158 13-5
18-06-27 45,005,708,22-- -- ----5,705,701 7-4
18-06-27 50,0010,5012,73-- -- ----10,5010,505 29-4
18-06-27 55,00--17,51-- -- --------0 --
18-06-27 60,00--22,42-- -- --------0 --
18-06-27 80,00--42,37-- -- --------0 --
17-12-27 15,000,090,03-- -- --0,220,090,0923 31-3
17-12-27 20,000,240,21-- -- ----0,240,2417 12-5
17-12-27822,000,350,32-- -- ----0,350,354 11-5
17-12-27824,000,380,47-- -- ----0,380,381 10-4
17-12-27 25,000,400,55-- -- ----0,400,407 24-4
17-12-27 26,000,470,67-- -- ----0,470,478 27-4
17-12-2728728,001,040,94-- -- ----1,041,043 13-5
17-12-27 30,001,401,30-- -- ----1,401,402 18-5
17-12-271.72932,002,041,76-- -- ----2,042,0021 14-5
17-12-27 34,002,352,36-- -- ----2,352,3515 18-5
17-12-27 35,003,152,72-- -- 2,512,643,153,151 12-5
17-12-27 36,003,603,12-- -- ----3,603,586 14-5
17-12-27 38,003,844,05-0,21 -5,2% ----3,843,841 19-5
17-12-27 40,005,855,17-- -- ----5,855,853 14-5
17-12-27 45,006,958,65-- -- ----6,956,951 4-5
17-12-27 50,0010,3512,89-- -- ----10,3510,351 10-4
17-12-27 55,00--17,53-- -- --------0 --
17-12-27 60,0018,7022,38-- -- ----18,7018,701 13-4
17-12-27 80,00--42,37-- -- --------0 --
15-12-28 15,000,240,18-- -- --0,500,240,241 14-1
15-12-28 20,000,510,44-- -- ----0,510,5118 12-5
15-12-28 22,00--0,61-- -- --------0 --
15-12-28 24,000,660,82-- -- ----0,660,661 2-4
15-12-28 26,001,191,11-- -- ----1,191,1945 8-5
15-12-281.09528,001,081,47-- -- ----1,081,081 22-4
15-12-2863030,001,951,94-- -- ----1,951,951 15-5
15-12-28 32,002,482,50-0,02 -0,8% ----2,482,481 19-5
15-12-28 34,003,593,18-- -- ----3,593,591 13-5
15-12-28 35,003,653,57-- -- ----3,653,651 18-5
15-12-28 36,004,254,00-- -- 3,723,944,254,206 11-5
15-12-28 38,004,994,96-- -- ----4,994,991 8-5
15-12-28 40,006,356,02-- -- ----6,356,356 11-5
15-12-28 45,009,309,28-- -- --9,359,309,301 7-5
15-12-28 50,0012,6513,22-- -- ----12,6512,653 6-5
15-12-28 55,0020,8517,71+3,14 +17,7% ----20,8520,851 29-12
15-12-28 60,0024,9022,55+2,35 +10,4% ----24,9024,902 12-8
15-12-28180,0039,2042,37-- -- ----39,2039,201 15-4
21-12-29 15,000,310,32-0,01 -3,1% ----0,310,3110 23-12
21-12-29 20,000,640,67-- -- ----0,640,647 3-3
21-12-29 22,000,980,91-- -- ----0,980,981 14-5
21-12-29 24,000,901,20-- -- ----0,900,904 10-4
21-12-29 25,001,361,37-- -- ----1,361,3622 7-5
21-12-291026,001,561,55-- -- ----1,561,5610 7-5
21-12-29 28,002,221,98-- -- ----2,222,221 14-5
21-12-2945030,002,502,50-- -- 2,252,522,502,501 18-5
21-12-29 35,004,734,22-- -- ----4,734,6714 13-5
21-12-29 40,007,206,65-- -- ----7,207,2010 12-5
21-12-29 45,0010,159,79-- -- --10,1010,1510,154 11-5
21-12-29 50,0014,4513,55-- -- ----14,4514,451 14-5
21-12-29 55,00--17,89-- -- --------0 --
21-12-29 60,00--22,63-- -- --------0 --
21-12-29 80,0044,1542,48+1,67 +3,9% ----44,1544,155 10-10
21-12-29 100,00--62,37-- -- --------0 --
20-12-30 15,000,440,38-- -- ----0,510,449 29-1
20-12-30 20,000,950,84-- -- ----0,950,926 14-5
20-12-30 22,001,081,11-0,03 -2,7% ----1,081,084 19-5
20-12-30 24,001,451,44-- -- ----1,461,4512 7-5
20-12-3020126,001,891,84-- -- ----1,891,891 18-5
20-12-30 28,002,372,33-- -- ----2,372,362 18-5
20-12-304130,002,932,90-- -- 2,572,933,052,932 18-5
20-12-30 35,004,774,71-- -- ----4,774,772 18-5
20-12-30 40,006,857,13-0,28 -3,9% ----6,856,855 19-5
20-12-30 45,0010,9010,21-- -- ----10,9010,901 14-5
20-12-30 50,0011,9513,85-- -- ----12,0011,9017 24-2
20-12-30 55,00--18,06-- -- --------0 --
20-12-30 60,0020,6022,71-- -- ----20,6020,601 1-4
20-12-30580,0042,4042,48-- -- ----42,4042,401 7-5
20-12-30 100,0059,0062,37-- -- ----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?