Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 40,2340,71-0,48 -1,2% 40,5740,20174.42811:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 805 (360 Calls, 445 Puts)
Totaal open interest bij opening 8.841 (4.259 Calls, 4.582 Puts)
Call / Put ratio 0,81
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-- -- --0,05----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --------0 --
15-05-26 30,00--0,01-- -- --0,06----0 --
15-05-26 32,000,030,03-- -- --0,070,030,031 23-4
15-05-26 34,000,050,07-- -- ----0,050,051 21-4
15-05-26 35,000,050,08-- -- 0,050,110,050,051 20-4
15-05-26 36,000,110,12-- -- 0,070,140,110,111 27-4
15-05-26 37,000,190,190,00 0,0% --0,750,190,1418 17:29
15-05-26 38,000,260,28-0,02 -7,1% --0,400,260,263 28-4
15-05-26 39,000,450,450,00 0,0% ----0,450,4012 15:38
15-05-26 40,000,700,73-0,03 -4,1% 0,690,770,700,7018 12:49
15-05-26 41,001,201,15+0,05 +4,3% ----1,201,1120 15:44
15-05-26 42,001,421,74-- -- 1,731,841,421,421 24-4
15-05-26 43,002,582,48-- -- ----2,582,581 15-4
15-05-26 44,003,363,32-- -- ----3,443,2018 14-4
15-05-26 45,003,994,25-- -- ----4,063,8960 9-4
15-05-26 46,00--5,20-- -- 5,155,40----0 --
15-05-26 47,00--6,20-- -- --------0 --
15-05-26 48,00--7,18-- -- 7,107,40----0 --
15-05-26 50,00--9,18-- -- 9,109,40----0 --
15-05-26 52,00--11,18-- -- 11,1011,40----0 --
15-05-26 54,00--13,18-- -- 13,1013,40----0 --
15-05-26 56,00--15,18-- -- --------0 --
19-06-261414,000,010,02-0,01 -50,0% --0,030,010,015 20-4
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
19-06-26424,000,140,01+0,13 +1300,0% ----0,140,141 6-10
19-06-26 25,00--0,01-- -- --------0 --
19-06-267126,000,030,010,00 0,0% ----0,030,034 8-4
19-06-26 27,000,050,01-- -- --0,040,050,054 2-3
19-06-26 28,000,080,02-- -- --0,050,080,0831 17-2
19-06-26 29,000,090,03-- -- 0,010,060,090,094 2-3
19-06-26 30,000,040,05-- -- ----0,040,041 20-4
19-06-26 32,000,070,08-- -- ----0,070,079 20-4
19-06-26 34,000,120,13-- -- ----0,120,121 27-4
19-06-26 35,000,150,17-- -- ----0,150,148 24-4
19-06-26 36,000,180,24-- -- --0,300,180,1886 24-4
19-06-268537,000,330,34-0,01 -2,9% 0,290,340,330,322 15:39
19-06-2697338,000,450,49-0,01 -2,0% 0,440,490,450,452 28-4
19-06-263339,000,700,700,00 0,0% ----0,700,645 15:38
19-06-26 40,001,041,00+0,04 +4,0% ----1,041,041 15:46
19-06-26 41,001,571,43+0,14 +9,8% ----1,571,38182 16:12
19-06-26 42,001,801,98-- -- 1,982,071,801,805 23-4
19-06-26 43,002,142,67-- -- 2,682,762,142,142 23-4
19-06-26 44,003,353,46-- -- ----3,353,351 27-4
19-06-26 45,004,044,32-- -- ----4,044,044 23-4
19-06-26 46,004,665,23-- -- 5,205,404,664,665 13-4
19-06-26 47,005,656,20-- -- 6,206,405,655,655 20-4
19-06-26 48,007,107,20-- -- 7,107,407,106,874 8-4
19-06-26 50,009,029,18-- -- 9,159,409,029,022 9-4
19-06-26 52,00--11,18-- -- --------0 --
19-06-26 54,00--13,18-- -- --------0 --
19-06-26 55,00--14,18-- -- 14,1014,40----0 --
19-06-26 56,0014,5515,18-- -- ----14,5514,559 23-4
19-06-26 60,0018,7019,18-- -- ----18,7018,704 20-4
19-06-26 70,0029,0129,25-- -- 29,1029,4029,0129,011 9-4
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 24,00--0,01-- -- --------0 --
17-07-26 26,00--0,02-- -- --------0 --
17-07-26 28,00--0,04-- -- 0,020,08----0 --
17-07-26 29,00--0,06-- -- 0,030,09----0 --
17-07-26 30,00--0,07-- -- 0,040,10----0 --
17-07-26 32,00--0,11-- -- 0,080,14----0 --
17-07-26 34,00--0,18-- -- 0,150,20----0 --
17-07-26 35,000,200,25-- -- 0,210,260,200,201 23-4
17-07-26 36,00--0,33-- -- --------0 --
17-07-26 37,00--0,44-- -- --------0 --
17-07-26 38,000,590,61-0,02 -3,3% ----0,590,596 28-4
17-07-26 39,000,840,85-0,01 -1,2% 0,820,880,840,8142 16:36
17-07-26 40,001,101,17-0,07 -6,0% ----1,101,103 14:06
17-07-26 41,001,561,59-0,03 -1,9% ----1,561,566 28-4
17-07-26 42,001,722,13-- -- ----1,721,7220 24-4
17-07-26 43,002,542,80-- -- 2,812,912,542,541 27-4
17-07-26244,003,323,56+0,08 +2,2% 3,573,673,323,322 27-4
17-07-26 45,00--4,39-- -- 4,404,53----0 --
17-07-26 46,00--5,30-- -- --------0 --
17-07-26 47,00--6,23-- -- --------0 --
17-07-26 48,00--7,20-- -- --------0 --
17-07-26 50,00--9,18-- -- 9,109,40----0 --
17-07-26 52,00--11,18-- -- 11,1011,40----0 --
17-07-26 54,00--13,18-- -- 13,1013,40----0 --
17-07-26 56,00--15,18-- -- --------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-- -- --0,05----0 --
18-09-26 20,000,060,01-- -- ----0,060,062 10-2
18-09-26 22,000,110,03-- -- 0,010,060,110,114 14-1
18-09-26 24,000,090,05-- -- 0,030,070,090,091 17-2
18-09-26 25,000,120,07-- -- ----0,120,121 27-3
18-09-26 26,000,080,08-- -- ----0,100,082 15-4
18-09-26 27,000,150,09-- -- 0,070,110,150,151 26-3
18-09-26 28,000,120,11-- -- 0,090,130,120,124 16-4
18-09-26 29,000,130,14-- -- 0,110,160,130,131 15-4
18-09-26 30,000,150,18-- -- 0,140,190,150,155 24-4
18-09-26 32,000,240,26-- -- ----0,240,241 27-4
18-09-26 34,000,410,43-- -- ----0,410,415 24-4
18-09-26 36,000,660,71-- -- ----0,660,664 27-4
18-09-26 38,001,181,15+0,03 +2,6% 1,121,191,181,186 16:26
18-09-26 40,001,851,86-0,01 -0,5% --2,501,851,855 28-4
18-09-26 42,002,632,87-- -- ----2,632,632 21-4
18-09-26 44,003,934,22-- -- ----3,933,9318 27-4
18-09-26 45,005,305,00-- -- ----5,305,3010 17-4
18-09-26 46,00--5,80-- -- 5,805,95----0 --
18-09-26 48,00--7,56-- -- 7,557,75----0 --
18-09-26 50,008,609,39-- -- 9,409,658,608,603 16-3
18-09-26 55,0013,7014,21-- -- ----13,7013,703 14-4
18-09-26 60,00--19,18-- -- 19,2019,50----0 --
18-09-26 70,0029,0129,18-- -- ----29,0129,011 9-4
18-12-26 14,00--0,01-- -- --0,04----0 --
18-12-2623015,000,050,01-- -- ----0,050,052 28-1
18-12-26 16,00--0,01-- -- --------0 --
18-12-26 18,00--0,02-- -- --------0 --
18-12-26 20,000,060,05-- -- ----0,060,063 27-2
18-12-26 22,000,160,07+0,09 +128,6% 0,040,090,160,164 24-12
18-12-26 24,000,150,10-- -- ----0,150,151 20-3
18-12-26 25,000,160,12-- -- ----0,160,142 15-4
18-12-26 26,000,180,15-- -- 0,120,170,180,182 11-3
18-12-26 27,000,230,18-- -- 0,150,200,230,233 27-2
18-12-26 28,000,190,22-- -- ----0,190,1913 27-4
18-12-26 29,000,750,27-- -- 0,230,280,750,751 6-2
18-12-26 30,000,290,32-- -- 0,290,340,290,291 27-4
18-12-26 32,000,410,48-- -- ----0,410,411 23-4
18-12-26 34,000,690,71-- -- ----0,690,694 27-4
18-12-26 35,000,870,89-0,02 -2,2% 0,850,910,870,872 28-4
18-12-26 36,001,101,08+0,02 +1,9% ----1,101,101 15:46
18-12-26 38,001,611,610,00 0,0% 1,551,651,611,6114 28-4
18-12-26 40,002,372,36+0,01 +0,4% ----2,372,375 28-4
18-12-26 42,003,383,35+0,03 +0,9% ----3,383,383 28-4
18-12-26 44,004,824,60-- -- 4,614,714,824,823 27-2
18-12-26 45,005,355,33+0,02 +0,4% ----5,355,355 28-4
18-12-26 46,00--6,08-- -- 6,056,25----0 --
18-12-26 48,00--7,76-- -- 7,757,95----0 --
18-12-26 50,0011,359,56-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3014,36+3,94 +27,4% ----18,3018,301 21-10
18-12-26 60,0021,2019,29-- -- ----21,2021,203 13-2
18-12-26 70,0029,0129,22-- -- ----29,0129,011 9-4
19-03-27 18,00--0,04-- -- 0,010,09----0 --
19-03-27 20,00--0,07-- -- 0,030,11----0 --
19-03-27222,000,120,11-0,01 -9,1% 0,070,130,120,122 14-4
19-03-27 24,00--0,16-- -- --------0 --
19-03-27 26,000,310,21-- -- 0,170,260,310,311 31-3
19-03-27 28,000,300,31-- -- ----0,300,302 14-4
19-03-27 29,00--0,37-- -- 0,340,40----0 --
19-03-27 30,00--0,45-- -- --------0 --
19-03-27 32,000,600,66-- -- 0,610,680,600,6025 24-4
19-03-27 34,000,950,95-- -- ----0,950,955 17-4
19-03-27 36,001,301,37-0,07 -5,1% ----1,301,301 13:32
19-03-27 38,001,941,93-- -- 1,881,971,941,941 17-4
19-03-27 40,002,532,69-- -- ----2,532,531 13-4
19-03-27 42,00--3,67-- -- --------0 --
19-03-27 44,00--4,88-- -- 4,864,98----0 --
19-03-27 46,00--6,33-- -- 6,306,45----0 --
19-03-27 48,00--7,91-- -- 7,908,10----0 --
19-03-27 50,00--9,66-- -- 9,659,85----0 --
19-03-27 55,00--14,38-- -- 14,3014,60----0 --
19-03-27 60,00--19,25-- -- --------0 --
19-03-27 70,00--29,18-- -- --------0 --
18-06-27 20,000,130,12-- -- ----0,130,131 20-2
18-06-275022,000,190,16-0,01 -6,3% ----0,190,1950 20-2
18-06-27 24,000,510,23-- -- ----0,510,511 7-1
18-06-27 26,000,530,32+0,21 +65,6% ----0,530,535 12-11
18-06-27 28,000,470,46-- -- 0,400,480,470,477 17-4
18-06-27 30,000,820,63-- -- 0,590,670,820,822 24-3
18-06-2719235,001,401,48-- -- 1,421,511,421,4011 27-4
18-06-27 40,002,853,17-- -- 3,123,222,922,85157 24-4
18-06-27 45,005,705,99-- -- ----5,705,701 7-4
18-06-27 50,009,509,88-- -- 9,8510,059,509,502 7-4
18-06-27 55,00--14,45-- -- --------0 --
18-06-27 60,00--19,25-- -- --------0 --
18-06-27 80,00--39,18-- -- 39,1039,40----0 --
17-12-27 15,000,090,05-- -- --0,220,090,0923 31-3
17-12-27 20,000,200,20-- -- 0,150,230,200,2023 31-3
17-12-27 22,000,310,27-- -- ----0,310,313 17-2
17-12-27 24,000,380,36-- -- 0,310,400,380,381 10-4
17-12-27 25,000,400,42-- -- ----0,400,407 24-4
17-12-2787626,000,470,50-0,02 -4,0% ----0,470,478 27-4
17-12-27 28,000,710,69-- -- 0,630,730,710,711 24-4
17-12-27 30,000,920,96-- -- ----0,920,924 13-4
17-12-27 32,001,251,30-- -- --1,351,251,251 27-4
17-12-27 34,001,681,73-- -- ----1,681,685 13-4
17-12-27 35,001,911,99-- -- ----1,911,912 27-4
17-12-27 36,002,272,26-- -- --------750 21-4
17-12-27 38,002,952,96-0,01 -0,3% ----2,952,951 13:29
17-12-27 40,003,653,81-- -- ----3,653,655 13-4
17-12-27 45,006,306,59-- -- 6,506,756,306,3020 21-4
17-12-27 50,0010,3510,25-- -- ----10,3510,351 10-4
17-12-27 55,00--14,61-- -- --------0 --
17-12-27 60,0018,7019,29-- -- ----18,7018,701 13-4
17-12-27 80,00--39,18-- -- 39,1039,40----0 --
15-12-28 15,000,240,17-- -- --0,500,240,241 14-1
15-12-28 20,000,400,38-- -- ----0,480,406 20-3
15-12-28 22,00--0,51-- -- --------0 --
15-12-28 24,000,660,68-- -- 0,600,730,660,661 2-4
15-12-28 26,000,950,90-- -- ----0,950,954 19-3
15-12-28 28,001,081,17-- -- ----1,081,081 22-4
15-12-28 30,001,521,520,00 0,0% ----1,521,521 16:55
15-12-28 32,001,991,95-- -- 1,872,011,991,992 10-4
15-12-28 34,002,442,48-0,04 -1,6% ----2,462,445 14:06
15-12-28 35,002,802,78-- -- ----2,802,801 10-4
15-12-28 36,003,533,12-- -- ----3,533,531 31-3
15-12-28 38,004,233,85-- -- ----4,234,2310 27-2
15-12-28 40,004,884,73-- -- 4,634,844,884,882 8-4
15-12-28 45,007,507,44-- -- ----7,507,502 17-4
15-12-28 50,0011,0510,90-- -- ----11,0511,052 17-4
15-12-28 55,0020,8514,94+5,91 +39,6% ----20,8520,851 29-12
15-12-28 60,0024,9019,47+5,43 +27,9% ----24,9024,902 12-8
15-12-28 80,0039,2039,18-- -- ----39,2039,201 15-4
21-12-29 15,000,310,28+0,03 +10,7% ----0,310,3110 23-12
21-12-29 20,000,640,58-- -- ----0,640,647 3-3
21-12-29 22,001,100,76-- -- ----1,101,102 9-2
21-12-29 24,000,900,99-- -- ----0,900,904 10-4
21-12-29 25,001,281,12-- -- 1,031,171,281,2226 11-3
21-12-29 26,001,341,26-- -- ----1,341,341 25-2
21-12-29 28,002,481,60+0,88 +55,0% ----2,482,422 19-11
21-12-29 30,001,992,00-- -- ----1,991,992 21-4
21-12-29 35,003,303,41-- -- ----3,303,3025 21-4
21-12-29 40,005,305,41-- -- 5,305,505,305,301 13-4
21-12-29 45,008,108,10-- -- 8,008,258,108,102 18-3
21-12-29 50,0011,0011,42-- -- ----11,0011,001 13-4
21-12-29 55,00--15,24-- -- --------0 --
21-12-29 60,00--19,65-- -- --------0 --
21-12-29 80,0044,1539,18+4,97 +12,7% 39,1039,4044,1544,155 10-10
21-12-29 100,00--59,18-- -- 59,1059,40----0 --
20-12-30 15,000,440,32-- -- ----0,510,449 29-1
20-12-30 20,000,710,72-- -- ----0,710,711 23-4
20-12-30 22,000,950,91-- -- ----0,950,943 21-4
20-12-30 24,001,191,23-0,04 -3,3% ----1,191,1929 28-4
20-12-30 26,001,761,56-- -- 1,431,711,761,761 26-3
20-12-30 28,001,931,98-0,05 -2,5% 1,832,111,931,936 28-4
20-12-30730,002,382,44-0,06 -2,5% 2,302,582,392,3820 28-4
20-12-30 35,004,003,96-- -- 3,814,094,004,001 8-4
20-12-301.95740,006,056,01-0,07 -1,2% ----6,055,9521 15:55
20-12-307445,008,508,60-0,03 -0,3% ----8,508,509 8-4
20-12-30 50,0011,9511,81-- -- ----12,0011,9017 24-2
20-12-30 55,00--15,58-- -- --------0 --
20-12-30 60,0020,6019,79-- -- 19,6020,0520,6020,601 1-4
20-12-30 80,0040,2039,19-- -- 39,0039,5540,2040,201 30-3
20-12-30 100,0059,0059,18-- -- 59,0059,5559,0059,001 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?