Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 36,6236,65-0,03 -0,1% 36,7736,59984.93717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 671 (457 Calls, 214 Puts)
Totaal open interest bij opening 11.683 (4.202 Calls, 7.481 Puts)
Call / Put ratio 2,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
19-06-26 24,000,140,02+0,12 +600,0% ----0,140,141 6-10
19-06-26 25,00--0,02-- -- --------0 --
19-06-267126,000,030,02-0,01 -50,0% ----0,030,034 8-4
19-06-26 27,000,050,01-- -- ----0,050,054 2-3
19-06-2622528,000,080,01+0,01 +100,0% ----0,080,0831 17-2
19-06-26 29,000,030,02-- -- ----0,030,031 6-5
19-06-26 30,000,050,01-- -- ----0,050,051 12-5
19-06-26 31,00--0,03-- -- --------0 --
19-06-26 32,000,050,05-- -- --0,080,060,0557 18-5
19-06-26 33,000,070,07-- -- ----0,070,072 22-5
19-06-26 34,000,120,13-- -- --0,490,120,113 22-5
19-06-26 35,000,210,25-0,04 -16,0% ----0,210,2016 15:20
19-06-26 36,000,430,48-0,05 -10,4% --0,510,440,439 14:19
19-06-26 37,000,840,91-0,07 -7,7% 0,10--0,840,702 14:31
19-06-261.01238,001,551,57+0,01 +0,6% ----1,551,533 17:26
19-06-26 39,002,062,41-- -- ----2,062,003 22-5
19-06-26 40,003,063,36-- -- --3,433,063,061 22-5
19-06-26 41,003,584,35-- -- ----3,582,9845 21-5
19-06-26 42,004,605,35-- -- ----4,603,9511 21-5
19-06-26 43,002,146,35-- -- ----2,142,142 23-4
19-06-26 44,003,357,35-- -- ----3,353,351 27-4
19-06-26 45,008,458,35-- -- ----8,458,451 13-5
19-06-26 46,004,669,35-- -- ----4,664,665 13-4
19-06-26 47,005,6510,35-- -- ----5,655,655 20-4
19-06-26 48,007,1011,35-- -- ----7,106,874 8-4
19-06-26 50,009,0213,35-- -- ----9,029,022 9-4
19-06-26 52,00--15,35-- -- --------0 --
19-06-26 54,00--17,35-- -- --------0 --
19-06-26 55,00--18,35-- -- --------0 --
19-06-26 56,0014,5519,35-- -- ----14,5514,559 23-4
19-06-26 60,0018,7023,35+0,03 +0,1% ----18,7018,704 20-4
19-06-26 70,0029,0133,35-- -- ----29,0129,011 9-4
17-07-26 18,00------ -- --------0 --
17-07-26 20,00------ -- --------0 --
17-07-26 22,00--0,02-- -- --------0 --
17-07-26 24,00--0,02-- -- --------0 --
17-07-26 26,00--0,02-- -- --------0 --
17-07-26 27,00--0,01-- -- --------0 --
17-07-26 28,00--0,02-- -- --------0 --
17-07-26 29,000,030,04-- -- ----0,030,034 19-5
17-07-26 30,000,080,07-- -- ----0,080,081 4-5
17-07-26 31,00--0,09-- -- --------0 --
17-07-26232,000,180,13-0,02 -15,4% ----0,180,181 12-5
17-07-26 33,000,180,20-- -- ----0,180,183 18-5
17-07-26 34,000,270,30-- -- --0,300,290,274 22-5
17-07-26 35,000,450,50-- -- ----0,450,452 22-5
17-07-262.23936,000,720,77-0,02 -2,6% ----0,740,7041 17:00
17-07-26 37,001,161,21-0,05 -4,1% ----1,201,165 13:09
17-07-26 38,001,541,80-- -- ----1,541,53159 22-5
17-07-26 39,001,512,55-- -- ----1,511,5110 21-5
17-07-26 40,002,663,42-- -- ----2,662,5749 21-5
17-07-26 41,004,444,36-- -- ----4,444,35101 13-5
17-07-26 42,004,105,35-- -- ----4,104,101 21-5
17-07-26143,003,246,35+0,05 +0,8% ----3,243,241 30-4
17-07-26 44,003,327,35-- -- ----3,323,322 27-4
17-07-26 45,00--8,35-- -- --------0 --
17-07-26 46,00--9,35-- -- --------0 --
17-07-26 47,00--10,35-- -- --------0 --
17-07-26 48,00--11,35-- -- --------0 --
17-07-26 50,00--13,35-- -- --------0 --
17-07-26 52,00--15,35-- -- --------0 --
17-07-26 54,00--17,35-- -- --------0 --
17-07-26 56,00--19,35-- -- --------0 --
21-08-26 18,00------ -- --------0 --
21-08-26 20,00--0,02-- -- --------0 --
21-08-26 22,00--0,03-- -- --------0 --
21-08-26 24,00--0,01-- -- --------0 --
21-08-26 26,00--0,04-- -- --------0 --
21-08-26 27,00--0,07-- -- --------0 --
21-08-26 28,000,100,10-- -- ----0,100,102 18-5
21-08-26 29,00--0,14-- -- --------0 --
21-08-26 30,00--0,19-- -- --------0 --
21-08-26 31,00--0,26-- -- --------0 --
21-08-26 32,000,360,37-- -- ----0,360,361 22-5
21-08-26 33,000,320,52-- -- ----0,320,321 20-5
21-08-26 34,000,650,73-- -- ----0,650,6310 22-5
21-08-26 35,000,921,02-- -- --0,990,920,922 22-5
21-08-26 36,001,331,40-0,07 -5,0% ----1,351,3038 15:42
21-08-261837,001,651,90-0,01 -0,5% ----1,651,652 22-5
21-08-26 38,002,302,50-- -- ----2,302,306 18-5
21-08-26 39,002,953,20-- -- ----2,952,951 22-5
21-08-26 40,00--3,99-- -- --------0 --
21-08-26 41,00--4,85-- -- --------0 --
21-08-26 42,00--5,75-- -- --------0 --
21-08-26 43,00--6,70-- -- --------0 --
21-08-26 44,006,557,65-- -- ----6,556,551 20-5
21-08-26 46,00--9,63-- -- --------0 --
21-08-26 48,00--11,58-- -- --------0 --
21-08-26 50,00--13,58-- -- --------0 --
21-08-26 52,00--15,53-- -- --------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 20,000,030,02-- -- ----0,030,031 12-5
18-09-26 22,000,110,03-- -- ----0,110,114 14-1
18-09-26924,000,090,06-0,01 -16,7% ----0,090,091 17-2
18-09-26 25,000,120,07-- -- ----0,120,121 27-3
18-09-26 26,000,110,09-- -- ----0,110,111 12-5
18-09-26 27,000,150,11-- -- ----0,150,151 26-3
18-09-26 28,000,130,14-- -- ----0,130,131 7-5
18-09-26 29,000,220,20-- -- ----0,220,221 12-5
18-09-26 30,000,180,26-- -- ----0,180,18100 6-5
18-09-26 32,000,550,46-- -- --------1 22-5
18-09-26 34,000,810,85-- -- ----0,810,74125 22-5
18-09-26 36,001,461,55-- -- ----1,461,366 22-5
18-09-2674138,002,552,630,00 0,0% --------1 19-5
18-09-26 40,004,094,090,00 0,0% ----4,094,095 14:40
18-09-26 42,005,955,81-- -- ----5,955,803 14-5
18-09-26 44,003,937,70-- -- ----3,933,9318 27-4
18-09-26 45,008,738,65-- -- ----8,738,731 13-5
18-09-26 46,00--9,63-- -- --------0 --
18-09-26 48,00--11,61-- -- --------0 --
18-09-26 50,008,6013,58-- -- ----8,608,603 16-3
18-09-26 55,0018,7518,54-- -- ----18,7518,752 12-5
18-09-26 60,00--23,51-- -- --------0 --
18-09-26 70,0029,0133,41-- -- ----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--0,02-- -- --------0 --
18-12-26 20,000,060,05-- -- ----0,060,063 27-2
18-12-26 22,000,090,09-- -- ----0,090,091 8-5
18-12-26 24,000,150,15-- -- ----0,150,151 15-5
18-12-26 25,000,160,18-- -- ----0,160,142 15-4
18-12-26 26,000,160,22-- -- ----0,160,169 21-5
18-12-26 27,000,230,26-- -- ----0,230,233 27-2
18-12-26 28,000,300,34-- -- ----0,300,301 18-5
18-12-26 29,000,750,41-- -- --------1 13-5
18-12-26 30,000,400,52-- -- ----0,400,4010 20-5
18-12-26 32,000,800,84-0,04 -4,8% ----0,800,8010 15:56
18-12-26 34,001,301,34-0,04 -3,0% ----1,301,3011 17:08
18-12-26 35,001,571,67-- -- ----1,571,518 22-5
18-12-26 36,001,922,08-- -- ----1,921,895 22-5
18-12-26 38,003,053,09-0,04 -1,3% ----3,053,055 16:10
18-12-26 40,004,354,44-- -- ----4,354,3525 22-5
18-12-26 42,005,606,03-- -- ----5,605,601 22-5
18-12-26 44,004,827,79-- -- ----4,824,823 27-2
18-12-26 45,008,208,75-- -- ----8,208,205 18-5
18-12-26 46,00--9,68-- -- --------0 --
18-12-26 48,00--11,63-- -- --------0 --
18-12-26 50,0013,8513,60-- -- ----13,8513,851 13-5
18-12-26 55,0018,3018,56-0,26 -1,4% ----18,3018,301 21-10
18-12-26 60,0021,2023,51-- -- ----21,2021,203 13-2
18-12-26 70,0029,0133,36-- -- ----29,0129,011 9-4
19-03-27 16,00--0,06-- -- --------0 --
19-03-27 18,00--0,08-- -- --------0 --
19-03-27 20,00--0,11-- -- --------0 --
19-03-27222,000,120,160,00 0,0% ----0,120,122 14-4
19-03-27 24,000,220,22-- -- ----0,220,222 15-5
19-03-27 26,000,320,33-- -- ----0,320,321 15-5
19-03-27 27,000,400,38-- -- ----0,400,392 15-5
19-03-27 28,000,300,47-- -- ----0,300,302 14-4
19-03-27 29,00--0,58-- -- --------0 --
19-03-27 30,000,620,72-- -- ----0,620,626 18-5
19-03-27 32,001,011,09-- -- ----1,011,011 22-5
19-03-271.74234,001,291,660,00 0,0% ----1,291,299 21-5
19-03-27 36,002,402,42-- -- ----2,422,404 15-5
19-03-2710038,003,013,430,00 0,0% ----3,012,7329 21-5
19-03-278640,004,144,70+0,03 +0,6% ----4,143,8860 21-5
19-03-27342,005,806,20+0,06 +1,0% ----5,805,803 18-5
19-03-27 44,007,757,93-- -- ----7,757,751 18-5
19-03-27 46,008,609,75-- -- ----8,608,601 19-5
19-03-27 48,00--11,65-- -- --------0 --
19-03-27 50,00--13,60-- -- --------0 --
19-03-27 55,00--18,51-- -- --------0 --
19-03-27 60,00--23,47-- -- --------0 --
19-03-27 70,00--33,43-- -- --------0 --
18-06-27 20,000,130,16-- -- ----0,130,131 20-2
18-06-27 22,000,220,23-- -- --------1 22-5
18-06-27 24,000,510,33-- -- ----0,510,511 7-1
18-06-27 26,000,530,47+0,06 +12,8% ----0,530,535 12-11
18-06-27 28,000,620,69-- -- ----0,620,625 21-5
18-06-27 30,000,991,02-0,03 -2,9% ----1,000,9659 14:48
18-06-27 35,002,372,48-- -- ----2,372,3710 22-5
18-06-27 40,005,105,17-0,07 -1,4% ----5,105,105 14:37
18-06-27 45,005,709,06-- -- ----5,705,701 7-4
18-06-27 50,0010,5013,67-- -- ----10,5010,505 29-4
18-06-27 55,00--18,52-- -- --------0 --
18-06-27 60,00--23,45-- -- --------0 --
18-06-27 80,00--43,35-- -- --------0 --
17-12-27 15,000,090,04-- -- --0,220,090,0923 31-3
17-12-27 20,000,250,24-- -- ----0,250,251 22-5
17-12-27 22,000,350,36-- -- ----0,350,354 11-5
17-12-27 24,000,380,53-- -- ----0,380,381 10-4
17-12-2712025,000,540,63-0,01 -1,6% ----0,540,544 21-5
17-12-2787626,000,470,75+0,01 +1,3% ----0,470,478 27-4
17-12-27 28,001,041,06-- -- ----1,041,043 13-5
17-12-27 30,001,351,45-- -- ----1,351,353 22-5
17-12-27 32,001,742,01-- -- ----1,741,741 20-5
17-12-27 34,002,302,67-- -- ----2,302,3010 20-5
17-12-27 35,003,153,09-- -- ----3,153,151 12-5
17-12-27 36,003,603,53-- -- ----3,603,586 14-5
17-12-2719838,004,224,55+0,04 +0,9% ----4,223,906 21-5
17-12-27 40,005,805,77+0,03 +0,5% ----5,805,755 14:18
17-12-27 45,006,959,40-- -- ----6,956,951 4-5
17-12-27 50,0010,3513,79-- -- ----10,3510,351 10-4
17-12-27 55,00--18,53-- -- --------0 --
17-12-27 60,0018,7023,43-- -- ----18,7018,701 13-4
17-12-27 80,00--43,35-- -- --------0 --
15-12-28 15,000,240,18-- -- --0,500,240,241 14-1
15-12-28 20,000,510,47-- -- ----0,510,5118 12-5
15-12-28 22,00--0,68-- -- --------0 --
15-12-28 24,000,660,93-- -- ----0,660,661 2-4
15-12-28 26,001,191,26-- -- ----1,191,1945 8-5
15-12-28 28,001,081,65-- -- ----1,081,081 22-4
15-12-28 30,002,152,15-- -- ----2,152,151 22-5
15-12-28 32,002,482,79-- -- ----2,482,481 19-5
15-12-28 34,003,593,54-- -- ----3,593,591 13-5
15-12-28 35,003,653,95-- -- ----3,653,651 18-5
15-12-28 36,004,204,41-- -- ----4,204,201 22-5
15-12-28 38,004,995,43-- -- ----4,994,991 8-5
15-12-28 40,006,356,58-- -- ----6,356,356 11-5
15-12-28 45,009,4010,01-- -- ----9,409,401 21-5
15-12-28 50,0012,6514,08-- -- ----12,6512,653 6-5
15-12-28 55,0020,8518,67+2,18 +11,7% ----20,8520,851 29-12
15-12-28 60,0024,9023,53+1,37 +5,8% ----24,9024,902 12-8
15-12-28180,0039,2043,35+0,03 +0,1% ----39,2039,201 15-4
21-12-29 15,000,310,35-0,04 -11,4% ----0,310,3110 23-12
21-12-29 20,000,640,76-- -- ----0,640,641 22-5
21-12-29 22,000,981,01-- -- ----0,980,981 14-5
21-12-29 24,000,901,32-- -- ----0,900,904 10-4
21-12-29 25,001,361,52-- -- ----1,361,3622 7-5
21-12-29 26,001,561,72-- -- ----1,561,5610 7-5
21-12-29 28,002,222,18-- -- ----2,222,221 14-5
21-12-29 30,002,482,74-- -- ----2,482,481 20-5
21-12-29 35,004,304,66-- -- ----4,304,303 21-5
21-12-29 40,007,207,21-- -- ----7,207,2010 12-5
21-12-29 45,0010,1010,50-- -- ----10,1010,101 22-5
21-12-29 50,0014,4514,42-- -- ----14,4514,451 14-5
21-12-29 55,00--18,82-- -- --------0 --
21-12-29 60,00--23,58-- -- --------0 --
21-12-29 80,0044,1543,43+0,72 +1,7% ----44,1544,155 10-10
21-12-29 100,00--63,35-- -- --------0 --
20-12-30 15,000,440,43-- -- ----0,510,449 29-1
20-12-30 20,000,950,95-- -- ----0,950,926 14-5
20-12-30 22,001,081,24-- -- ----1,081,084 19-5
20-12-30 24,001,451,60-- -- ----1,461,4512 7-5
20-12-30 26,001,892,02-- -- ----1,891,891 18-5
20-12-30 28,002,372,54-- -- ----2,372,362 18-5
20-12-30 30,002,933,16-- -- --4,003,052,932 18-5
20-12-30 35,004,775,12-- -- ----4,774,772 18-5
20-12-30 40,007,307,68-- -- ----7,307,2526 21-5
20-12-30 45,0010,9010,90-- -- ----10,9010,901 14-5
20-12-301750,0014,5014,67+0,11 +0,7% ----14,5014,501 22-5
20-12-30 55,00--18,94-- -- --------0 --
20-12-30 60,0020,6023,65-- -- ----20,6020,601 1-4
20-12-30 80,0042,4043,45-- -- ----42,4042,401 7-5
20-12-30 100,0059,0063,35-- -- ----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?