Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 42,1141,63+0,48 +1,2% 42,1241,411.865.82917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 1.423 (880 Calls, 543 Puts)
Totaal open interest bij opening 18.488 (3.268 Calls, 15.220 Puts)
Call / Put ratio 1,62
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-- -- --0,370,030,0311 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-- -- --0,08----0 --
20-03-261.38038,000,020,020,00 0,0% ----0,020,022 13-3
20-03-261538,500,010,03-0,02 -66,7% ----0,010,0113 13-3
20-03-2644839,000,020,04-0,02 -50,0% 0,010,030,030,0138 13-3
20-03-26 39,500,040,06-0,02 -33,3% ----0,040,0415 13-3
20-03-26 40,000,050,09-0,04 -44,4% ----0,090,0523 13-3
20-03-26 40,500,100,14-0,04 -28,6% 0,010,100,100,102 13-3
20-03-26 41,000,160,27-0,11 -40,7% ----0,290,1538 13-3
20-03-26 41,500,270,45-0,18 -40,0% 0,210,330,400,2519 13-3
20-03-26 42,000,430,72-0,29 -40,3% ----0,650,4318 13-3
20-03-26 42,50--1,08-- -- --------0 --
20-03-26 43,001,511,50+0,01 +0,7% 1,061,181,511,512 13-3
20-03-26 43,50--1,96-- -- --------0 --
20-03-26 44,002,652,40-- -- 1,952,082,652,6511 5-3
20-03-26 45,004,203,37-- -- ----4,204,201 3-3
20-03-26 46,00--4,37-- -- --------0 --
20-03-26 47,00--5,37-- -- --------0 --
20-03-26 48,00--6,37-- -- 5,856,10----0 --
20-03-26 50,008,808,37-- -- ----8,808,803 23-2
20-03-26 52,00--10,37-- -- 9,8510,15----0 --
20-03-26 54,00--12,37-- -- --------0 --
20-03-26 55,00--13,37-- -- --------0 --
20-03-26 60,0026,9518,37-- -- ----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
17-04-263733,000,030,03-- -- ----0,030,032 24-2
17-04-26 34,000,150,01-- -- ----0,150,0811 9-3
17-04-26 35,000,080,04-- -- --0,690,080,081 25-2
17-04-26 36,000,080,08-- -- --0,140,110,082 12-3
17-04-26 37,000,180,12-- -- 0,050,140,180,182 12-3
17-04-26 38,000,150,19-0,04 -21,1% --0,410,170,1522 13-3
17-04-26 39,000,250,33-0,08 -24,2% 0,210,300,340,2511 13-3
17-04-26 40,000,420,56-0,14 -25,0% ----0,610,4215 13-3
17-04-26 41,000,760,96-0,20 -20,8% ----0,760,767 13-3
17-04-26 42,001,321,54-0,22 -14,3% 1,211,311,321,228 13-3
17-04-26 43,002,472,24-- -- ----2,472,4719 4-3
17-04-26 44,002,813,09-0,28 -9,1% 2,732,812,992,812 13-3
17-04-26 45,00--4,00-- -- --------0 --
17-04-26 46,00--4,97-- -- 4,494,70----0 --
17-04-26 47,00--5,93-- -- 5,455,70----0 --
17-04-26 48,00--6,92-- -- 6,406,70----0 --
17-04-26 50,009,058,90-- -- ----9,059,055 5-3
17-04-26 52,00--10,90-- -- --------0 --
17-04-26 54,00--12,89-- -- 12,4012,70----0 --
17-04-26 56,00--14,89-- -- 14,4014,70----0 --
15-05-26 20,00--0,01-- -- --------0 --
15-05-26 22,00--0,02-- -- --------0 --
15-05-26 24,00--0,03-- -- --------0 --
15-05-26 26,00--0,04-- -- --0,07----0 --
15-05-26 27,00--0,01-- -- --0,08----0 --
15-05-26 28,00--0,02-- -- --------0 --
15-05-26 29,00--0,04-- -- --0,10----0 --
15-05-26 30,00--0,05-- -- --------0 --
15-05-26 32,00--0,09-- -- 0,020,14----0 --
15-05-26 34,000,170,14-- -- 0,070,170,170,171 5-3
15-05-26 35,000,240,19-- -- 0,110,210,240,245 11-3
15-05-26 36,000,210,26-0,05 -19,2% ----0,210,2130 13-3
15-05-26 37,000,440,35-- -- 0,250,360,440,441 10-3
15-05-267138,000,790,51-0,10 -19,6% 0,380,500,790,794 6-3
15-05-26 39,000,620,75-0,13 -17,3% ----0,620,6230 13-3
15-05-26 40,000,921,07-0,15 -14,0% 0,880,960,920,922 13-3
15-05-26 41,001,761,49-- -- ----1,761,746 5-3
15-05-26 42,001,792,02-0,23 -11,4% 1,721,861,791,795 13-3
15-05-26 43,00--2,67-- -- 2,332,47----0 --
15-05-26 44,003,053,40-0,35 -10,3% ----3,213,052 13-3
15-05-26 45,00--4,23-- -- --------0 --
15-05-26 46,00--5,08-- -- 4,694,87----0 --
15-05-26 47,00--6,02-- -- 5,555,80----0 --
15-05-26 48,00--7,00-- -- 6,506,75----0 --
15-05-26 50,00--8,94-- -- 8,458,70----0 --
15-05-26 52,00--10,94-- -- 10,4010,70----0 --
15-05-26 54,00--12,94-- -- 12,4012,70----0 --
15-05-26 56,00--14,94-- -- 14,4014,70----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
19-06-26424,000,140,02+0,12 +600,0% ----0,140,141 6-10
19-06-26 25,00--0,03-- -- --0,07----0 --
19-06-26 26,000,060,04-- -- --6,000,060,061 9-3
19-06-26 27,000,050,05-- -- --0,070,050,054 2-3
19-06-26 28,000,080,06-- -- ----0,080,0831 17-2
19-06-26 29,000,090,07-- -- ----0,090,094 2-3
19-06-26 30,000,090,09-- -- ----0,090,091 12-3
19-06-26 32,000,150,14-- -- ----0,150,151 2-3
19-06-26 34,000,190,22-0,03 -13,6% ----0,190,1917 13-3
19-06-26 35,000,290,290,00 0,0% ----0,290,291 13-3
19-06-26 36,000,380,39-0,01 -2,6% ----0,380,385 13-3
19-06-26 38,000,700,71-0,01 -1,4% ----0,700,703 13-3
19-06-26 40,001,701,29-- -- ----1,701,6811 11-3
19-06-26 42,001,992,24-0,25 -11,2% 1,972,082,141,996 13-3
19-06-26 44,004,003,59-- -- ----4,004,001 11-3
19-06-26 45,004,584,35-- -- 3,984,134,584,582 25-2
19-06-26 46,00--5,19-- -- --------0 --
19-06-26 48,00--7,02-- -- 6,556,80----0 --
19-06-26 50,0011,708,97-- -- ----11,7011,706 11-2
19-06-26 55,00--13,94-- -- 13,4013,70----0 --
19-06-26 60,0025,2018,89+6,31 +33,4% 18,4018,7025,2025,201 20-11
19-06-26 70,00--28,90-- -- --------0 --
18-09-26314,000,040,01-- -- ----0,040,042 30-1
18-09-26 16,00--0,02-- -- --0,07----0 --
18-09-26 18,00--0,01-- -- --0,08----0 --
18-09-26 20,000,060,02-- -- --0,060,060,062 10-2
18-09-26 22,000,110,05-- -- ----0,110,114 14-1
18-09-26 24,000,090,07-- -- 0,020,100,090,091 17-2
18-09-26 25,00--0,09-- -- 0,030,15----0 --
18-09-26 26,000,230,10-- -- 0,040,140,230,232 10-2
18-09-26 27,000,120,13-- -- ----0,120,124 23-2
18-09-26 28,000,210,15-- -- 0,100,180,210,2110 13-2
18-09-26 29,000,230,18-- -- ----0,230,234 13-2
18-09-26 30,000,270,23-- -- 0,150,250,270,277 11-3
18-09-26 32,000,430,34-- -- 0,260,360,430,432 12-3
18-09-26 34,000,570,54+0,03 +5,6% 0,430,540,570,575 13-3
18-09-26 36,000,820,86-0,04 -4,7% ----0,820,821 13-3
18-09-26 38,001,591,34-- -- ----1,591,591 11-3
18-09-26 40,002,382,05-- -- ----2,462,385 11-3
18-09-26 42,002,963,04-0,08 -2,6% 2,782,912,982,964 13-3
18-09-26 44,005,504,31-- -- 3,984,145,505,501 20-2
18-09-26 45,005,155,06-- -- ----5,155,151 2-3
18-09-26 46,00--5,79-- -- --------0 --
18-09-26 48,00--7,50-- -- --------0 --
18-09-26 50,00--9,31-- -- --------0 --
18-09-26 55,00--14,07-- -- 13,5513,80----0 --
18-09-26 60,00--19,02-- -- 18,4518,70----0 --
18-09-26 70,00--28,88-- -- --------0 --
18-12-26 14,00--0,01-- -- --0,08----0 --
18-12-2623015,000,050,01-- -- ----0,050,052 28-1
18-12-26 16,00--0,02-- -- --------0 --
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,060,06-- -- ----0,060,063 27-2
18-12-26 22,000,160,10+0,06 +60,0% ----0,160,164 24-12
18-12-26 24,000,120,13-- -- --4,420,120,1210 23-2
18-12-26 25,000,150,15-- -- --1,500,150,1516 13-2
18-12-26 26,000,180,18-- -- ----0,180,182 11-3
18-12-26 27,000,230,22-- -- 0,150,250,230,233 27-2
18-12-26 28,000,270,26-- -- ----0,270,271 27-2
18-12-26 29,000,750,32-- -- 0,240,340,750,751 6-2
18-12-26 30,000,380,380,00 0,0% ----0,380,381 13-3
18-12-26 32,000,520,55-0,03 -5,5% ----0,530,5261 13-3
18-12-26 34,000,800,82-0,02 -2,4% ----0,800,801 13-3
18-12-26 35,000,951,01-0,06 -5,9% ----0,950,952 13-3
18-12-26 36,001,171,21-0,04 -3,3% ----1,171,172 13-3
18-12-26 38,001,761,760,00 0,0% 1,50--1,831,7612 13-3
18-12-26 40,002,362,52-0,16 -6,3% ----2,492,365 13-3
18-12-26 42,003,293,49-0,20 -5,7% ----3,293,293 13-3
18-12-26 44,004,824,70-- -- 4,394,534,824,823 27-2
18-12-26 45,006,155,38-- -- 5,005,206,156,1550 23-2
18-12-26 46,00--6,13-- -- 5,705,95----0 --
18-12-26 48,00--7,71-- -- --------0 --
18-12-26 50,0011,359,47-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3014,13+4,17 +29,5% ----18,3018,301 21-10
18-12-26 60,0021,2019,02-- -- 18,5018,7521,2021,203 13-2
18-12-26 70,00--28,89-- -- 28,3528,65----0 --
18-06-27 20,000,130,15-- -- 0,090,190,130,131 20-2
18-06-27 22,000,190,19-- -- 0,150,240,190,1950 20-2
18-06-27 24,000,510,26-- -- 0,210,310,510,511 7-1
18-06-27 26,000,530,36+0,17 +47,2% ----0,530,535 12-11
18-06-27 28,000,590,49-- -- 0,430,530,590,595 16-2
18-06-27 30,000,800,69-- -- ----0,800,801 11-3
18-06-27 35,001,651,58-- -- --13,001,651,656 12-3
18-06-27 40,003,513,29-- -- 3,073,213,513,512 2-3
18-06-27 45,006,326,08-- -- ----6,326,2556 25-2
18-06-278750,0011,209,86-0,39 -4,0% 9,409,7011,2011,201 17-2
18-06-27 55,00--14,31-- -- --------0 --
18-06-27 60,00--19,04-- -- 18,5518,85----0 --
18-06-27 80,00--38,84-- -- --------0 --
17-12-27 15,000,090,09-- -- --0,220,090,091 12-2
17-12-27 20,000,210,22-- -- ----0,210,211 10-3
17-12-27 22,000,310,29-- -- ----0,310,313 17-2
17-12-27 24,000,450,40-- -- ----0,450,453 11-2
17-12-2715025,000,520,46-0,02 -4,3% ----0,520,5225 3-3
17-12-27 26,000,620,55-- -- ----0,620,621 3-3
17-12-27 28,000,740,75-0,01 -1,3% ----0,740,7450 13-3
17-12-27 30,001,111,01-- -- ----1,111,1120 3-3
17-12-27 32,001,531,35-- -- 1,20--1,531,532 11-3
17-12-27 34,001,971,80-- -- ----1,971,973 26-2
17-12-2752435,002,252,08-0,12 -5,8% 1,95--2,252,253 12-3
17-12-27 36,002,292,38-- -- ----2,292,2930 24-2
17-12-27 38,002,953,07-0,12 -3,9% ----3,052,953 13-3
17-12-2724440,003,883,90-0,19 -4,9% ----3,953,882 13-3
17-12-27 45,007,056,63-- -- 6,306,557,057,0520 12-3
17-12-27 50,0016,2810,25+6,03 +58,8% ----16,2816,283 2-10
17-12-27 55,00--14,49-- -- 14,0014,30----0 --
17-12-27 60,0025,8519,13+6,72 +35,1% 18,6018,9025,9525,852 1-8
17-12-27 80,00--38,81-- -- 38,3538,65----0 --
15-12-28315,000,240,18-0,01 -5,6% --0,200,240,241 14-1
15-12-28 20,000,480,40-- -- ----0,480,481 6-3
15-12-28 22,00--0,54-- -- --------0 --
15-12-28 24,000,760,72-- -- ----0,760,7612 17-2
15-12-28 26,000,940,940,00 0,0% ----0,940,9414 13-3
15-12-28 28,001,351,23-- -- ----1,351,351 6-3
15-12-28 30,001,551,59-0,04 -2,5% --3,001,551,551 13-3
15-12-28 32,002,002,04-0,04 -2,0% ----2,002,001 13-3
15-12-28 34,002,622,57-- -- ----2,622,6294 23-2
15-12-28 35,003,162,85-- -- ----3,163,1511 17-2
15-12-28 36,003,403,21-- -- ----3,403,405 12-3
15-12-28 38,004,233,96-- -- ----4,234,2310 27-2
15-12-28 40,005,104,79-- -- ----5,105,10256 10-3
15-12-28 45,008,007,48-- -- 7,207,458,008,0030 11-3
15-12-28 50,0011,3510,83-- -- ----11,4011,3521 12-3
15-12-28 55,0020,8514,83+6,02 +40,6% 14,4514,7520,8520,851 29-12
15-12-28 60,0024,9019,34+5,56 +28,7% ----24,9024,902 12-8
15-12-28 80,0045,8538,77-0,48 -1,2% 38,3538,6545,8545,853 1-8
21-12-29 15,000,310,29+0,02 +6,9% ----0,310,3110 23-12
21-12-2912120,000,640,60-0,02 -3,3% ----0,640,647 3-3
21-12-29 22,001,100,76-- -- 0,570,891,101,102 9-2
21-12-29 24,001,040,99-- -- 0,851,081,041,045 20-2
21-12-29 25,001,281,13-- -- ----1,281,2226 11-3
21-12-29 26,001,341,28-- -- 1,141,361,341,341 25-2
21-12-29 28,002,481,64+0,84 +51,2% 1,481,712,482,422 19-11
21-12-29 30,002,042,07-0,03 -1,4% ----2,052,044 13-3
21-12-29 35,003,453,47-0,02 -0,6% ----3,553,4516 13-3
21-12-2936540,005,855,51-0,21 -3,8% ----5,855,851 12-3
21-12-29 45,007,968,16-0,20 -2,5% ----7,967,961 13-3
21-12-29650,0012,0011,40-0,29 -2,5% ----12,0012,0010 2-3
21-12-29 55,00--15,23-- -- --------0 --
21-12-29 60,00--19,53-- -- 18,9019,40----0 --
21-12-29 80,0044,1538,89+5,26 +13,5% ----44,1544,155 10-10
21-12-29 100,00--58,74-- -- 58,3058,60----0 --
20-12-30 15,000,440,34-- -- 0,180,490,510,449 29-1
20-12-30 20,000,800,75-- -- 0,610,850,800,801 20-2
20-12-30 22,00--0,98-- -- 0,761,12----0 --
20-12-30 24,001,341,26-- -- 1,101,391,341,341 25-2
20-12-30 26,001,701,59-- -- --3,501,701,701 10-3
20-12-30 28,002,051,99-- -- 1,822,062,062,052 24-2
20-12-30 30,002,722,46-- -- 2,282,552,722,582 26-2
20-12-30 35,003,873,96-0,09 -2,3% 3,724,053,903,875 13-3
20-12-30 40,005,856,01-0,16 -2,7% 5,706,055,855,8012 13-3
20-12-30 45,008,708,63-- -- 8,208,708,708,7015 24-2
20-12-30 50,0011,9511,81-- -- 11,3511,8012,0011,9017 24-2
20-12-30 55,00--15,53-- -- 15,0015,50----0 --
20-12-30 60,0019,9019,70-- -- 19,1019,6519,9019,901 24-2
20-12-30 80,0047,8538,90-- -- ----47,8547,851 28-1
20-12-30 100,00--58,84-- -- 58,1558,80----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?