Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 32,5033,04-0,54 -1,6% 33,1032,48425.97512:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-8-2026)
Totaal volume 2.267 (885 Calls, 1.382 Puts)
Totaal open interest bij opening 37.469 (28.855 Calls, 8.614 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 16,00--0,01-- -- --------0 --
21-08-26 18,00--0,01-- -- --------0 --
21-08-26 20,00--0,02-- -- --------0 --
21-08-26 22,000,010,010,00 0,0% ----0,010,011 5-8
21-08-26 24,00--0,01-- -- --------0 --
21-08-26 25,00--0,01-- -- --------0 --
21-08-26126,000,050,01-- -- ----0,050,051 16-6
21-08-26127,000,090,02-- -- ----0,090,091 1-6
21-08-26728,000,120,04-- -- --------5 27-7
21-08-264528,500,080,06-- -- ----0,080,0815 4-8
21-08-26629,000,150,08-- -- ----0,150,151 24-7
21-08-263429,500,050,10-0,05 -50,0% ----0,050,0525 5-8
21-08-26 29,80------ -- ---------- --
21-08-2621230,000,010,010,00 0,0% ----0,010,011 6-8
21-08-26 30,50--0,01-- -- --------0 --
21-08-26 31,000,030,02+0,01 +50,0% 0,020,050,030,033 16:26
21-08-26 31,50--0,04-- -- 0,010,09----0 --
21-08-2685532,000,070,09-0,02 -22,2% 0,040,16----2 14:07
21-08-26 32,500,220,18+0,04 +22,2% 0,140,270,220,227 15:08
21-08-26 33,000,490,32+0,17 +53,1% 0,330,450,490,34173 15:44
21-08-26 33,500,750,56+0,19 +33,9% 0,630,780,750,5552 15:18
21-08-261.38634,001,090,87+0,22 +25,3% 1,021,171,140,9234 15:04
21-08-26 34,501,151,26-- -- 1,461,611,151,155 7-8
21-08-26 35,002,021,71+0,31 +18,1% 1,922,112,021,7815 17:26
21-08-26 35,502,022,18-- -- 2,382,612,021,9715 7-8
21-08-2630336,002,732,67+0,06 +2,2% 2,873,122,902,7341 13:51
21-08-26 37,004,003,67+0,33 +9,0% 3,874,124,023,7731 16:54
21-08-26 38,004,884,67+0,21 +4,5% 4,875,154,884,8810 10-8
21-08-26 39,005,755,67-- -- 5,856,155,755,7530 7-8
21-08-26 40,006,316,67-- -- 6,857,156,316,311 6-8
21-08-26 41,007,347,67-- -- 7,858,157,347,343 5-8
21-08-26 42,006,758,67-- -- 8,809,156,756,751 5-6
21-08-26 43,00--9,67-- -- 9,8010,15----0 --
21-08-26 44,006,5510,67-- -- 10,8011,156,556,551 20-5
21-08-26 46,00--12,67-- -- 12,8013,15----0 --
21-08-26 48,00--14,67-- -- 14,8015,15----0 --
21-08-26 50,0016,5816,67-- -- 16,8017,1516,5816,581 6-8
21-08-26 52,0018,4318,67-- -- 18,8019,1518,5418,4359 6-8
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 --
18-09-26320,000,030,01-- -- ----0,030,031 12-5
18-09-26422,000,110,01-- -- ----0,110,114 14-1
18-09-26724,000,020,01+0,01 +100,0% ----0,020,024 7-8
18-09-26125,000,120,01-- -- ----0,120,121 27-3
18-09-261426,000,130,02-- -- ----0,130,132 2-6
18-09-26 27,000,130,01-- -- --0,050,160,1311 24-7
18-09-26 28,000,050,02-- -- --0,060,050,054 6-8
18-09-26 28,50--0,03-- -- --0,15----0 --
18-09-26 29,000,200,04-- -- 0,010,080,200,201 31-7
18-09-26 29,500,320,06-- -- 0,030,100,320,275 24-7
18-09-2633630,000,100,08-- -- 0,070,12----2 7-8
18-09-2629231,000,190,17+0,02 +11,8% 0,140,220,200,1711 15:32
18-09-26 32,000,420,34+0,08 +23,5% 0,330,420,420,35236 15:36
18-09-26 33,000,780,64+0,14 +21,9% 0,670,790,810,6641 16:02
18-09-26 34,001,301,14+0,16 +14,0% 1,261,341,321,1612 17:26
18-09-26 35,002,151,84+0,31 +16,8% 2,032,142,151,9012 16:51
18-09-26 36,003,162,71+0,45 +16,6% 2,913,103,162,8328 15:30
18-09-26 37,003,903,67+0,23 +6,3% 3,874,103,903,902 14:27
18-09-26 38,003,854,67-- -- 4,875,103,853,857 5-8
18-09-26 39,005,105,67-- -- 5,856,105,105,103 4-8
18-09-2650740,006,906,67+0,29 +4,3% 6,857,156,986,909 10-8
18-09-26 41,00--7,67-- -- 7,858,15----0 --
18-09-26 42,007,488,67-- -- 8,859,157,487,482 29-7
18-09-26 44,003,9310,67-- -- 10,8511,153,933,9318 27-4
18-09-26 45,008,7311,67-- -- 11,8512,158,738,731 13-5
18-09-26 46,00--12,67-- -- 12,8513,15----0 --
18-09-26 48,00--14,67-- -- 14,8515,15----0 --
18-09-26 50,008,6016,67-- -- 16,8517,158,608,603 16-3
18-09-26 55,0020,0021,67-- -- 21,8522,1520,0020,004 3-7
18-09-26 60,00--26,67-- -- 26,8527,15----0 --
18-09-26 70,0036,7936,67-- -- 36,8537,1536,7936,791 6-8
16-10-26 16,00------ -- ---------- --
16-10-26 18,00--0,02-- -- --------0 --
16-10-26 20,00--0,01-- -- --------0 --
16-10-26 22,00--0,01-- -- --0,05----0 --
16-10-26 24,00--0,02-- -- --0,05----0 --
16-10-26125,000,060,03-0,02 -66,7% --0,060,060,061 4-8
16-10-26 26,00--0,04-- -- --0,07----0 --
16-10-26 27,000,090,06-- -- 0,020,090,090,092 20-7
16-10-26 28,00--0,08-- -- 0,050,12----0 --
16-10-26 28,50--0,11-- -- 0,080,15----0 --
16-10-26 29,000,290,13-- -- 0,100,180,290,2910 27-7
16-10-26229,500,300,17-- -- 0,140,220,300,302 31-7
16-10-26 30,000,200,21-- -- 0,190,270,200,201 6-8
16-10-265331,000,300,34-- -- 0,320,420,300,302 7-8
16-10-26 32,000,610,55+0,06 +10,9% 0,560,650,610,5620 15:07
16-10-26 33,000,980,87+0,11 +12,6% 0,951,041,010,9216 15:06
16-10-26 34,001,571,35+0,22 +16,3% 1,491,581,611,3428 15:23
16-10-26 35,002,231,99+0,24 +12,1% 2,172,282,232,0717 17:16
16-10-26 36,003,082,80+0,28 +10,0% 3,013,133,083,0011 17:20
16-10-26 37,002,963,70-- -- 3,924,113,352,967 5-8
16-10-26 38,004,324,67-- -- 4,875,154,324,322 4-8
16-10-26 39,005,325,68-- -- 5,856,155,325,322 5-8
16-10-26 40,00--6,67-- -- 6,857,15----0 --
16-10-26 41,00--7,67-- -- 7,858,15----0 --
16-10-26 42,00--8,67-- -- 8,859,15----0 --
16-10-26 44,00--10,67-- -- 10,8511,15----0 --
16-10-26 46,00--12,68-- -- 12,8513,15----0 --
16-10-26 48,00--14,70-- -- 14,8515,15----0 --
16-10-26 50,0015,9016,74-- -- 16,8517,1515,9015,9010 3-8
18-12-26 14,00--0,01-- -- --0,05----0 --
18-12-2623015,000,050,01-- -- --0,040,050,052 28-1
18-12-26 16,00--0,02-- -- --0,05----0 --
18-12-26 18,00--0,03-- -- --0,06----0 --
18-12-26 20,000,060,04-- -- --0,070,060,061 27-7
18-12-26522,000,090,05-0,01 -20,0% 0,010,070,090,091 8-5
18-12-26 24,000,160,09-- -- 0,060,110,160,161 23-7
18-12-26 25,000,220,11-- -- 0,080,140,220,202 23-7
18-12-26 26,000,150,150,00 0,0% 0,120,180,150,1530 10-8
18-12-26 27,000,280,20+0,08 +40,0% 0,180,24----1 17:05
18-12-26 28,000,270,28-- -- 0,260,330,270,271 7-8
18-12-26 29,000,430,39+0,04 +10,3% 0,370,450,430,431 16:22
18-12-26 30,000,590,54+0,05 +9,3% 0,540,620,600,558 15:42
18-12-26 32,001,091,04+0,05 +4,8% 1,061,151,161,05128 17:05
18-12-26 34,002,021,87+0,15 +8,0% 1,982,072,021,8734 16:56
18-12-262.49835,002,732,45+0,17 +6,9% 2,602,652,732,5835 15:36
18-12-26 36,003,453,13+0,32 +10,2% 3,313,393,453,2061 15:37
18-12-26 38,005,004,78+0,22 +4,6% 4,985,155,005,00100 17:11
18-12-26 40,006,956,68+0,27 +4,0% 6,857,156,956,9519 17:15
18-12-262342,008,158,67+0,29 +3,3% 8,859,158,158,151 4-8
18-12-26 44,009,2510,67-- -- 10,8511,159,259,253 2-6
18-12-26 45,009,6011,67-- -- 11,8512,159,809,606 3-7
18-12-26 46,00--12,67-- -- 12,8013,15----0 --
18-12-26 48,00--14,67-- -- 14,8515,15----0 --
18-12-26 50,0015,0016,67-- -- 16,8517,1515,0015,0020 25-6
18-12-26 55,0021,3521,67-- -- 21,8022,1521,3521,351 6-8
18-12-26 60,0026,1526,67-- -- 26,8527,1526,1526,153 22-6
18-12-26 70,0029,0136,67-- -- 36,8037,1529,0129,011 9-4
19-03-27 14,00--0,01-- -- --0,07----0 --
19-03-27 16,00--0,02-- -- --0,08----0 --
19-03-27 18,00--0,04-- -- --0,09----0 --
19-03-27 20,00--0,07-- -- 0,020,12----0 --
19-03-27 22,000,160,12-- -- 0,070,150,160,169 5-6
19-03-27 24,000,220,20-- -- 0,160,230,220,222 4-8
19-03-27 25,00------ -- ---------- --
19-03-27 26,000,290,32-- -- 0,280,350,290,294 5-8
19-03-27 27,000,380,41-- -- 0,390,46----2 7-8
19-03-27 28,000,510,52-- -- 0,500,600,510,511 7-8
19-03-27 29,000,880,68-- -- 0,670,770,880,883 24-7
19-03-2714330,000,910,88+0,03 +3,4% 0,880,990,910,917 15:02
19-03-2720832,001,551,45+0,10 +6,9% 1,491,591,551,555 10-8
19-03-27 34,002,452,30+0,15 +6,5% 2,382,482,452,4510 15:25
19-03-27 36,003,663,47+0,19 +5,5% 3,623,753,663,5237 16:54
19-03-27 38,005,004,97-- -- 5,155,355,005,0030 7-8
19-03-27 40,006,446,73-- -- 6,907,156,446,443 5-8
19-03-27 42,008,298,67-- -- 8,859,158,298,291 6-8
19-03-27 44,007,7510,67-- -- 10,8511,157,757,751 18-5
19-03-27246,0010,3512,67+0,29 +2,3% 12,8513,1510,3510,351 6-7
19-03-27 48,00--14,67-- -- 14,8015,15----0 --
19-03-27 50,00--16,67-- -- 16,8017,15----0 --
19-03-27 55,00--21,67-- -- 21,8022,15----0 --
19-03-27 60,00--26,67-- -- 26,8027,15----0 --
19-03-27 70,00--36,67-- -- 36,8037,15----0 --
18-06-27 14,000,050,02-- -- 0,010,090,050,058 25-6
18-06-27 16,00--0,05-- -- 0,010,11----0 --
18-06-27 18,00--0,10-- -- 0,040,15----0 --
18-06-27 20,000,140,14-- -- 0,100,190,140,141 10-7
18-06-27 22,000,220,23-- -- 0,180,270,220,225 12-6
18-06-27 24,000,330,35-- -- 0,300,400,330,332 7-8
18-06-27 25,00------ -- ---------- --
18-06-27 26,000,410,54-- -- 0,500,600,410,412 17-7
18-06-27 27,000,640,67-- -- 0,640,740,640,641 7-8
18-06-27 28,000,810,85-- -- 0,810,920,810,811 7-8
18-06-27 29,001,021,06-- -- 1,031,141,021,0210 6-8
18-06-27 30,001,281,30-0,02 -1,5% 1,301,41----3 17:24
18-06-27 32,002,091,95+0,14 +7,2% 1,992,122,091,978 15:27
18-06-27 34,003,032,86+0,17 +5,9% 2,943,073,033,004 15:36
18-06-27 35,003,433,40+0,03 +0,9% 3,513,643,433,431 13:51
18-06-27 36,003,984,02-- -- 4,144,283,983,981 7-8
18-06-27 38,003,875,43-- -- 5,555,753,873,8710 17-7
18-06-27 40,006,357,04-- -- 7,157,406,356,352 28-7
18-06-27142,008,458,77+0,25 +2,9% 8,959,208,458,451 31-7
18-06-27 44,00--10,67-- -- 10,8011,15----0 --
18-06-27 45,005,7011,67-- -- 11,8512,105,705,701 7-4
18-06-27 50,0015,0016,67-- -- 16,8517,1015,0015,0025 25-6
18-06-27 55,00--21,67-- -- 21,8022,15----0 --
18-06-27 60,00--26,67-- -- 26,8027,15----0 --
18-06-27 80,00--46,67-- -- 46,8047,15----0 --
17-12-2710815,000,090,09-- -- 0,050,140,090,0923 31-3
17-12-27 20,000,270,28-0,01 -3,6% 0,230,340,270,271 10-8
17-12-27922,000,400,40+0,01 +2,5% 0,370,480,400,401 7-8
17-12-27 24,000,380,61-- -- 0,580,70----2 19-6
17-12-27 25,000,690,74-- -- 0,720,830,690,691 5-8
17-12-27 26,000,680,90-- -- 0,881,010,680,685 11-6
17-12-27 28,001,301,31-0,01 -0,8% 1,291,441,301,303 10-8
17-12-27 30,001,951,87+0,08 +4,3% 1,872,021,951,952 17:25
17-12-27 32,002,702,62+0,08 +3,1% 2,632,802,702,609 15:08
17-12-27 34,003,713,56+0,15 +4,2% 3,613,773,713,711 15:26
17-12-27 35,004,234,09+0,14 +3,4% 4,164,334,234,232 10-8
17-12-27 36,004,284,69-- -- 4,774,95----2 5-8
17-12-27 38,006,306,03-- -- 6,106,406,306,305 24-7
17-12-27 40,007,517,53-- -- 7,607,907,517,40103 7-8
17-12-27 45,0011,1511,77-- -- 11,8512,2511,1511,103 3-8
17-12-27 50,0016,9016,67+0,23 +1,4% 16,8517,1016,9016,905 10-8
17-12-27 55,00--21,67-- -- 21,7522,20----0 --
17-12-27160,0018,7026,67+0,29 +1,1% 26,7527,2018,7018,701 13-4
17-12-27 80,00--46,67-- -- 46,7547,20----0 --
16-06-28 20,00--0,42-- -- 0,350,51----0 --
16-06-28 24,00--0,88-- -- 0,820,99----0 --
16-06-28 26,000,931,23-- -- 1,191,350,930,935 21-7
16-06-28 28,001,651,70-- -- 1,671,841,651,655 6-8
16-06-28 30,002,422,32+0,10 +4,3% 2,302,462,422,421 16:13
16-06-28 35,004,514,58-- -- 4,584,854,514,512 7-8
16-06-28 40,00--7,83-- -- 7,908,20----0 --
16-06-28 45,00--11,92-- -- 12,0012,40----0 --
16-06-28 50,00--16,68-- -- 16,7517,20----0 --
16-06-28 55,00--21,67-- -- 21,7522,20----0 --
16-06-28 60,00--26,67-- -- 26,7527,20----0 --
15-12-28315,000,240,21-- -- 0,110,320,240,241 14-1
15-12-28 20,000,690,56-- -- 0,480,670,690,691 24-7
15-12-28 22,00--0,80-- -- 0,720,91----0 --
15-12-28 24,001,151,15-- -- 1,051,241,151,152 31-7
15-12-28 26,001,491,56-0,07 -4,5% 1,451,661,491,491 16:06
15-12-28 28,001,962,07-- -- 1,992,221,961,9625 6-8
15-12-2862330,002,402,74+0,05 +1,8% 2,672,912,402,401 16:05
15-12-28 32,003,603,55+0,05 +1,4% 3,513,743,603,601 10-8
15-12-28 34,004,404,51-- -- 4,484,744,404,405 4-8
15-12-28 35,004,405,05-- -- 5,005,354,404,401 23-7
15-12-28 36,004,425,61-- -- 5,555,904,424,429 17-7
15-12-28 38,006,556,84-- -- 6,857,156,556,5520 22-6
15-12-28 40,008,258,20-- -- 8,208,558,258,2540 6-8
15-12-28 45,0011,7512,14-- -- 12,1512,5511,7511,754 4-8
15-12-28 50,0015,9016,70-- -- 16,8517,1015,9015,902 3-8
15-12-28 55,0020,8521,67-0,82 -3,8% 21,8522,1020,8520,851 29-12
15-12-28 60,0024,9026,67-1,77 -6,6% 26,7527,2524,9024,902 12-8
15-12-28180,0039,2046,67+0,29 +0,6% 46,7547,2539,2039,201 15-4
21-12-29 15,000,310,36-0,05 -13,9% 0,270,470,310,3110 23-12
21-12-2912220,000,640,88-0,01 -1,1% 0,780,970,640,641 10-8
21-12-29 22,001,031,18-- -- 1,091,281,031,033 3-7
21-12-29 24,001,581,55-- -- 1,491,681,601,5734 22-6
21-12-29 25,001,981,80-- -- 1,721,911,981,905 23-7
21-12-29 26,001,562,06-- -- 1,982,181,561,5610 7-5
21-12-29 28,002,692,63-- -- 2,562,802,692,691 6-8
21-12-29 30,003,343,32+0,02 +0,6% 3,303,533,343,341 14:30
21-12-29 35,005,555,65-- -- 5,605,955,555,551 6-8
21-12-29 40,008,808,72+0,08 +0,9% 8,709,058,808,805 10-8
21-12-29 45,0012,8812,46-- -- 12,4512,8512,8812,881 23-7
21-12-29 50,0016,4016,77-- -- 16,8017,3016,4016,401 6-8
21-12-29 55,00--21,68-- -- 21,7522,25----0 --
21-12-29 60,00--26,68-- -- 26,7527,25----0 --
21-12-29 80,0044,1546,67+0,29 +0,6% 46,7547,2544,1544,155 10-10
21-12-29 100,00--66,67-- -- 66,7567,25----0 --
20-12-301415,000,480,470,00 0,0% 0,320,600,480,485 6-8
20-12-30 20,001,201,07-- -- 0,911,201,201,2010 23-7
20-12-30 22,001,651,43-- -- 1,271,571,651,652 23-7
20-12-30 24,001,891,86-- -- 1,742,031,891,892 29-7
20-12-30 26,002,482,40-- -- 2,312,602,482,481 7-8
20-12-3055028,003,133,02+0,09 +3,0% 2,973,263,133,102 15:38
20-12-30 30,003,853,81+0,04 +1,0% 3,743,953,853,852 15:41
20-12-30 35,006,106,15-0,05 -0,8% 6,056,306,306,108 16:53
20-12-30 40,009,109,09+0,01 +0,1% 9,059,359,109,102 10-8
20-12-30 45,0012,8512,66+0,19 +1,5% 12,7013,1012,8512,6530 10-8
20-12-30 50,0017,0516,85+0,20 +1,2% 16,8517,3517,0517,051 10-8
20-12-30 55,00--21,68-- -- 21,7022,25----0 --
20-12-30 60,0026,0026,68-- -- 26,7027,2526,1026,0015 5-8
20-12-30 80,0044,3546,68-- -- 46,7047,2544,3544,352 2-7
20-12-30 100,0064,7566,67-- -- 66,7067,2564,7564,752 8-6
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?