Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 35,6636,17-0,51 -1,4% 36,1535,552.043.36017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 724 (388 Calls, 336 Puts)
Totaal open interest bij opening 7.360 (5.610 Calls, 1.750 Puts)
Call / Put ratio 1,15
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 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,080,081 20-11
19-06-26 24,000,140,01+0,13 +1300,0% ----0,140,141 6-10
19-06-26 25,00--0,01-- -- --------0 --
19-06-26 26,000,030,01-- -- ----0,030,034 8-4
19-06-26327,000,050,02-0,01 -50,0% ----0,050,054 2-3
19-06-26 28,000,080,02-- -- ----0,080,0831 17-2
19-06-26 29,000,030,02-- -- ----0,030,031 6-5
19-06-26 29,50------ -- --------0 --
19-06-26 30,000,050,01-- -- ----0,050,051 12-5
19-06-26 31,00--0,02-- -- --------0 --
19-06-26 32,000,030,03-- -- --0,080,030,031 26-5
19-06-26 33,000,070,05-- -- ----0,070,072 22-5
19-06-26 34,000,120,10-- -- ----0,120,113 22-5
19-06-26 35,000,180,21-0,03 -14,3% --0,300,180,184 29-5
19-06-26 36,000,530,47+0,06 +12,8% 0,02--0,530,3916 29-5
19-06-26 37,000,840,96-0,12 -12,5% 0,52--0,850,8430 29-5
19-06-26 38,001,921,70+0,22 +12,9% ----1,951,694 29-5
19-06-26 39,002,352,61-- -- ----2,802,3550 27-5
19-06-26 40,003,463,60-0,14 -3,9% ----3,463,461 29-5
19-06-2647641,004,664,60+0,23 +5,0% ----4,664,668 28-5
19-06-26 42,005,555,60-- -- ----5,555,551 27-5
19-06-26 43,002,146,60-- -- ----2,142,142 23-4
19-06-26 44,003,357,60-- -- ----3,353,351 27-4
19-06-26 45,008,458,60-- -- ----8,458,451 13-5
19-06-26 46,004,669,60-- -- ----4,664,665 13-4
19-06-26 47,005,6510,60-- -- ----5,655,655 20-4
19-06-26 48,007,1011,60-- -- ----7,106,874 8-4
19-06-26 50,009,0213,60-- -- ----9,029,022 9-4
19-06-26 52,00--15,60-- -- --------0 --
19-06-26 54,00--17,60-- -- --------0 --
19-06-26 55,00--18,60-- -- --------0 --
19-06-26 56,0014,5519,60-- -- ----14,5514,559 23-4
19-06-26 60,0018,7023,60-- -- ----18,7018,704 20-4
19-06-26 70,0029,0133,60-- -- ----29,0129,011 9-4
17-07-26 18,00--0,01-- -- --------0 --
17-07-26 20,00--0,01-- -- --------0 --
17-07-26 22,00--0,02-- -- --------0 --
17-07-26 24,00--0,02-- -- --------0 --
17-07-26 25,00------ -- --------0 --
17-07-26 26,00--0,01-- -- --------0 --
17-07-26 27,00--0,01-- -- --------0 --
17-07-26 28,00--0,03-- -- --------0 --
17-07-26 29,000,030,01-- -- ----0,030,034 19-5
17-07-26 30,000,080,02-- -- 0,030,100,080,081 4-5
17-07-26 31,00--0,04-- -- --------1 26-5
17-07-26 32,000,180,10-- -- --------6 27-5
17-07-26 33,000,160,17-- -- ----0,160,162 27-5
17-07-26 34,000,300,300,00 0,0% --0,500,300,302 29-5
17-07-26 35,000,490,48-- -- ----0,490,491 28-5
17-07-26 36,000,900,81+0,09 +11,1% ----0,900,68133 29-5
17-07-2680837,001,381,29+0,09 +7,0% ----1,381,381 29-5
17-07-26 38,001,701,94-- -- ----1,701,701 27-5
17-07-26 39,001,512,74-- -- ----1,511,5110 21-5
17-07-26 40,003,603,64-- -- ----3,603,608 28-5
17-07-26 41,004,424,61-0,19 -4,1% ----4,424,422 29-5
17-07-26 42,005,555,60-- -- ----5,555,551 28-5
17-07-26 43,003,246,60-- -- ----3,243,241 30-4
17-07-26 44,003,327,60-- -- ----3,323,322 27-4
17-07-26 45,00--8,60-- -- --------0 --
17-07-26 46,00--9,60-- -- --------0 --
17-07-26 47,00--10,60-- -- --------0 --
17-07-26 48,00--11,60-- -- --------0 --
17-07-26 50,00--13,60-- -- --------0 --
17-07-26 52,00--15,60-- -- --------0 --
17-07-26 54,00--17,60-- -- --------0 --
17-07-26 56,00--19,60-- -- --------0 --
21-08-26 18,00--0,01-- -- --------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 25,00--0,02-- -- --------0 --
21-08-26 26,00--0,03-- -- --------0 --
21-08-26 27,00--0,06-- -- --------0 --
21-08-26228,000,100,100,00 0,0% ----0,100,102 18-5
21-08-26 29,00--0,14-- -- --------0 --
21-08-26 30,00--0,19-- -- --------0 --
21-08-26 31,000,260,27-- -- ----0,260,262 28-5
21-08-26 32,000,350,37-- -- ----0,350,3515 28-5
21-08-26 33,000,320,53-- -- --0,600,320,321 20-5
21-08-264334,000,750,75-- -- --0,800,750,752 28-5
21-08-26 35,001,011,06-- -- ----1,011,012 28-5
21-08-26 36,001,431,46-- -- ----1,431,4334 28-5
21-08-26 37,001,931,99-0,06 -3,0% ----1,931,9316 29-5
21-08-26 38,002,622,64-- -- ----2,622,624 28-5
21-08-26 39,003,393,37-- -- ----3,493,3935 27-5
21-08-26240,004,304,19+0,22 +5,3% ----4,304,302 27-5
21-08-26 41,004,885,08-0,20 -3,9% ----4,884,882 29-5
21-08-26 42,00--6,01-- -- --------0 --
21-08-26 43,00--6,94-- -- --------0 --
21-08-26 44,006,557,94-- -- ----6,556,551 20-5
21-08-26 46,00--9,89-- -- --------0 --
21-08-26 48,00--11,89-- -- --------0 --
21-08-26 50,00--13,89-- -- --------0 --
21-08-26 52,00--15,86-- -- --------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 --
18-09-26320,000,030,02-- -- ----0,030,031 12-5
18-09-26422,000,110,03-0,01 -33,3% ----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
18-09-261327,000,150,10+0,01 +10,0% ----0,150,151 26-3
18-09-26 28,000,130,14-- -- ----0,130,131 7-5
18-09-26 29,000,220,18-- -- ----0,220,221 12-5
18-09-26 30,000,180,24-- -- ----0,180,18100 6-5
18-09-26 32,000,450,46-0,01 -2,2% --------1 29-5
18-09-26 34,000,930,88+0,05 +5,7% ----0,930,931 29-5
18-09-26 36,001,711,62+0,09 +5,6% ----1,711,553 29-5
18-09-26 38,002,692,76-- -- ----2,712,692 28-5
18-09-26 40,004,154,28-0,13 -3,0% ----4,154,151 29-5
18-09-26 42,005,966,06-- -- ----5,965,961 28-5
18-09-26 44,003,937,94-- -- ----3,933,9318 27-4
18-09-26 45,008,738,91-- -- ----8,738,731 13-5
18-09-26 46,00--9,87-- -- --------0 --
18-09-26 48,00--11,87-- -- --------0 --
18-09-26 50,008,6013,87-- -- ----8,608,603 16-3
18-09-26 55,0018,7518,84-- -- ----18,7518,752 12-5
18-09-26 60,00--23,82-- -- --------0 --
18-09-26 70,0029,0133,73-- -- ----29,0129,011 9-4
18-12-26 14,00--0,03-- -- --------0 --
18-12-26 15,000,050,03-- -- ----0,050,052 28-1
18-12-26 16,00--0,04-- -- --------0 --
18-12-26 18,00--0,05-- -- --------0 --
18-12-2621020,000,060,070,00 0,0% ----0,060,063 27-2
18-12-26 22,000,090,09-- -- ----0,090,091 8-5
18-12-26 24,000,140,14-- -- ----0,140,141 27-5
18-12-26 25,000,160,16-- -- ----0,160,142 15-4
18-12-26 26,000,160,20-- -- ----0,160,169 21-5
18-12-26 27,000,230,25-- -- ----0,230,233 27-2
18-12-26 28,000,300,32-- -- ----0,300,301 18-5
18-12-26 29,000,750,40-- -- --------1 13-5
18-12-26 30,000,520,52-- -- ----0,520,4965 26-5
18-12-26 32,000,840,85-- -- ----0,840,8410 28-5
18-12-26 34,001,471,36+0,11 +8,1% ----1,471,27103 29-5
18-12-26 35,001,741,72-- -- ----1,741,6427 26-5
18-12-26 36,002,252,15+0,10 +4,7% ----2,252,136 29-5
18-12-26 38,003,103,22-0,12 -3,7% ----3,103,102 29-5
18-12-26 40,004,354,61-- -- ----4,354,3525 22-5
18-12-26 42,005,606,26-- -- ----5,605,601 22-5
18-12-26344,004,828,06+0,21 +2,6% ----4,824,823 27-2
18-12-26 45,008,208,99-- -- ----8,208,205 18-5
18-12-26 46,00--9,94-- -- --------0 --
18-12-26 48,00--11,89-- -- --------0 --
18-12-26 50,0013,8513,87-- -- 14,0014,2513,8513,851 13-5
18-12-26 55,0018,3018,82-0,52 -2,8% ----18,3018,301 21-10
18-12-26 60,0021,2023,82-- -- ----21,2021,203 13-2
18-12-26 70,0029,0133,79-- -- ----29,0129,011 9-4
19-03-27 16,00--0,03-- -- --------0 --
19-03-27 18,00--0,05-- -- --------0 --
19-03-27 20,00--0,09-- -- --------0 --
19-03-27 22,000,120,14-- -- ----0,120,122 14-4
19-03-27124,000,220,210,00 0,0% ----0,220,222 15-5
19-03-27 26,000,320,31-- -- ----0,320,321 15-5
19-03-27 27,000,400,38-- -- ----0,400,392 15-5
19-03-27 28,000,300,48-- -- ----0,300,302 14-4
19-03-27 29,00--0,60-- -- --------0 --
19-03-27 30,000,620,74-- -- ----0,620,626 18-5
19-03-27 32,001,151,14+0,01 +0,9% ----1,151,151 29-5
19-03-27 34,001,691,72-- -- ----1,691,692 27-5
19-03-27 36,002,552,51+0,04 +1,6% ----2,552,551 29-5
19-03-27 38,003,013,55-- -- ----3,012,7329 21-5
19-03-27 40,004,854,88-- -- ----4,854,857 28-5
19-03-27 42,005,806,44-- -- ----5,805,803 18-5
19-03-27 44,007,758,16-- -- ----7,757,751 18-5
19-03-27 46,008,609,99-- -- ----8,608,601 19-5
19-03-27 48,00--11,91-- -- --------0 --
19-03-27 50,00--13,85-- -- --------0 --
19-03-27 55,00--18,77-- -- --------0 --
19-03-27 60,00--23,73-- -- --------0 --
19-03-27 70,00--33,68-- -- --------0 --
18-06-27 20,000,130,15-- -- ----0,130,131 20-2
18-06-27 22,000,220,21-- -- --------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 28,000,710,70-- -- ----0,710,7125 28-5
18-06-27 30,000,991,04-- -- ----1,000,9659 25-5
18-06-27 35,002,582,55+0,03 +1,2% ----2,582,581 29-5
18-06-27 40,005,325,33-- -- ----5,325,3225 28-5
18-06-275745,005,709,26+0,21 +2,3% ----5,705,701 7-4
18-06-27 50,0010,5013,91-- -- ----10,5010,505 29-4
18-06-27 55,00--18,79-- -- --------0 --
18-06-27 60,00--23,74-- -- --------0 --
18-06-27 80,00--43,62-- -- --------0 --
17-12-2710815,000,090,03+0,04 +133,3% --0,220,090,0923 31-3
17-12-27 20,000,250,27-- -- ----0,250,251 22-5
17-12-27 22,000,350,39-- -- ----0,350,354 11-5
17-12-27 24,000,380,55-- -- ----0,380,381 10-4
17-12-27 25,000,540,66-- -- ----0,540,544 21-5
17-12-27 26,000,760,78-- -- ----0,760,7413 28-5
17-12-27 28,001,041,09-- -- ----1,041,043 13-5
17-12-27 30,001,471,52-- -- ----1,471,476 28-5
17-12-27 32,002,122,07-- -- ----2,122,123 27-5
17-12-27 34,002,782,75-- -- ----2,852,784 27-5
17-12-27 35,003,153,16-- -- ----3,153,151 12-5
17-12-27 36,003,603,63-- -- ----3,603,586 14-5
17-12-27 38,004,224,71-- -- ----4,223,906 21-5
17-12-27 40,005,915,910,00 0,0% ----5,915,911 29-5
17-12-27 45,009,609,66-- -- ----9,609,5713 28-5
17-12-27 50,0010,3514,06-- -- ----10,3510,351 10-4
17-12-27 55,00--18,82-- -- --------0 --
17-12-27 60,0018,7023,75-- -- ----18,7018,701 13-4
17-12-27 80,00--43,63-- -- --------0 --
15-12-28 15,000,240,22-- -- --0,500,240,241 14-1
15-12-28 20,000,510,52-- -- ----0,510,5118 12-5
15-12-28 22,00--0,72-- -- --------0 --
15-12-28 24,000,660,97-- -- ----0,660,661 2-4
15-12-28 26,001,191,31-- -- ----1,191,1945 8-5
15-12-28 28,001,081,73-- -- ----1,081,081 22-4
15-12-28 30,002,152,25-- -- ----2,152,151 22-5
15-12-28 32,002,802,89-- -- ----2,802,801 26-5
15-12-28 34,003,783,66-- -- ----3,783,781 27-5
15-12-28 35,003,654,10-- -- ----3,653,651 18-5
15-12-28 36,004,204,56-- -- ----4,204,201 22-5
15-12-28 38,004,995,61-- -- ----4,994,991 8-5
15-12-28 40,006,606,76-- -- ----6,606,601 28-5
15-12-28 45,0010,3010,26-- -- ----10,3010,301 27-5
15-12-28 50,0012,6514,36-- -- ----12,6512,653 6-5
15-12-28 55,0020,8518,96+1,89 +10,0% ----20,8520,851 29-12
15-12-28 60,0024,9023,76+1,14 +4,8% ----24,9024,902 12-8
15-12-28 80,0039,2043,60-- -- ----39,2039,201 15-4
21-12-29 15,000,310,37-0,06 -16,2% ----0,310,3110 23-12
21-12-29 20,000,640,79-- -- ----0,640,641 22-5
21-12-29 22,000,981,05-- -- ----0,980,981 14-5
21-12-29 24,000,901,37-- -- ----0,900,904 10-4
21-12-29 25,001,361,56-- -- ----1,361,3622 7-5
21-12-29 26,001,561,77-- -- ----1,561,5610 7-5
21-12-29 28,002,222,26-- -- ----2,222,221 14-5
21-12-29 30,002,752,84-0,09 -3,2% ----2,752,752 29-5
21-12-29 35,004,304,76-- -- ----4,304,303 21-5
21-12-29 40,007,207,41-- -- ----7,207,2010 12-5
21-12-29 45,0010,1010,81-- -- ----10,1010,101 22-5
21-12-29 50,0014,4514,71-- -- ----14,4514,451 14-5
21-12-29 55,00--19,11-- -- --------0 --
21-12-29 60,00--23,86-- -- --------0 --
21-12-29 80,0044,1543,60+0,55 +1,3% ----44,1544,155 10-10
21-12-29 100,00--63,60-- -- --------0 --
20-12-30 15,000,440,43-- -- ----0,510,449 29-1
20-12-30 20,000,950,96-- -- ----0,950,926 14-5
20-12-30 22,001,081,28-- -- ----1,081,084 19-5
20-12-30 24,001,631,67-- -- ----1,631,6310 28-5
20-12-30 26,001,892,11-- -- ----1,891,891 18-5
20-12-30 28,002,372,68-- -- ----2,372,362 18-5
20-12-30 30,003,163,30-0,14 -4,2% --4,00----2 29-5
20-12-30 35,004,775,29-- -- ----4,774,772 18-5
20-12-30 40,007,657,87-- -- ----7,707,652 27-5
20-12-30 45,0010,9011,18-- -- ----10,9010,901 26-5
20-12-30 50,0014,8515,09-- -- ----14,8514,8510 28-5
20-12-30 55,00--19,43-- -- --------0 --
20-12-30 60,0020,6024,07-- -- ----20,6020,601 1-4
20-12-30 80,0042,4043,65-- -- ----42,4042,401 7-5
20-12-30 100,0059,0063,60-- -- ----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?