Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,9041,69+0,21 +0,5% 42,4641,052.662.49717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 4.010 (3.350 Calls, 660 Puts)
Totaal open interest bij opening 8.586 (6.592 Calls, 1.994 Puts)
Call / Put ratio 5,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,050,090,083 11-2
17-04-262032,000,030,01+0,02 +200,0% ----0,030,031 30-3
17-04-263733,000,030,01-- -- ----0,030,032 24-2
17-04-265334,000,150,01-- -- ----0,150,0811 9-3
17-04-266635,000,040,03-- -- ----0,040,041 25-3
17-04-26 36,000,110,01-- -- --0,100,110,114 30-3
17-04-26 37,000,050,04-- -- 0,010,130,050,051 2-4
17-04-26 38,000,030,09-0,06 -66,7% ----0,070,03116 7-4
17-04-26 38,50------ -- --------0 --
17-04-26 39,000,090,16-0,07 -43,8% 0,070,170,090,096 7-4
17-04-26 39,50------ -- --------0 --
17-04-26 40,000,250,31-0,06 -19,4% 0,230,320,250,1831 7-4
17-04-26 40,500,27---- -- ----0,320,249 7-4
17-04-26 41,000,450,64-0,19 -29,7% 0,560,650,480,4311 7-4
17-04-26 41,50------ -- --------0 --
17-04-26 42,000,991,22-0,23 -18,9% --1,200,990,9910 7-4
17-04-26 42,50------ -- 1,491,64----0 --
17-04-26 43,002,202,03-- -- ----2,202,2010 19-3
17-04-26 43,50------ -- --------0 --
17-04-26 44,003,842,95-- -- 2,853,003,843,844 31-3
17-04-26 44,50------ -- ---------- --
17-04-26 45,00--3,92-- -- --------0 --
17-04-26 46,00--4,89-- -- --------0 --
17-04-26 47,00--5,88-- -- --------0 --
17-04-26 48,00--6,87-- -- --------0 --
17-04-26 50,008,508,87-- -- 8,759,058,508,5015 18-3
17-04-26 52,00--10,87-- -- --------0 --
17-04-26 54,00--12,86-- -- --------0 --
17-04-26 56,00--14,86-- -- --------0 --
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 --
15-05-26 28,000,050,01-- -- --0,080,050,058 24-3
15-05-26 29,00--0,02-- -- --0,08----0 --
15-05-26 30,00--0,03-- -- --0,10----0 --
15-05-26 32,000,100,06-- -- 0,010,150,100,101 25-3
15-05-26 34,000,120,10-- -- ----0,120,121 1-4
15-05-26 35,000,110,14-0,03 -21,4% 0,110,190,110,111 7-4
15-05-26 36,000,170,19-0,02 -10,5% 0,160,240,170,17126 7-4
15-05-2615237,000,270,28-- -- 0,230,300,270,271 2-4
15-05-26 38,000,310,40-0,09 -22,5% ----0,310,315 7-4
15-05-26 39,000,500,60-0,10 -16,7% 0,570,610,500,493 7-4
15-05-2651640,000,710,88-0,02 -2,3% ----0,760,718 7-4
15-05-268741,001,171,28-0,03 -2,3% 1,191,341,171,176 7-4
15-05-26 42,001,621,80-0,18 -10,0% 1,721,871,621,5012 7-4
15-05-26 43,002,242,47-0,23 -9,3% ----2,242,2060 7-4
15-05-26 44,003,933,24-- -- ----3,933,932 1-4
15-05-26 45,00--4,09-- -- 3,964,15----0 --
15-05-26 46,00--5,00-- -- --------0 --
15-05-26 47,00--5,95-- -- 5,806,05----0 --
15-05-26 48,00--6,95-- -- 6,757,05----0 --
15-05-26 50,00--8,90-- -- --------0 --
15-05-26 52,00--10,90-- -- 10,7511,05----0 --
15-05-26 54,00--12,90-- -- 12,7513,05----0 --
15-05-26 56,00--14,90-- -- 14,7515,05----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--0,01-- -- --------0 --
19-06-26122,000,080,01+0,07 +700,0% ----0,080,081 20-11
19-06-26 24,000,140,01+0,13 +1300,0% --0,070,140,141 6-10
19-06-26 25,00--0,01-- -- --0,07----0 --
19-06-26 26,000,040,02-- -- 0,020,100,040,041 17-3
19-06-26327,000,050,030,00 0,0% --0,100,050,054 2-3
19-06-26 28,000,080,04-- -- ----0,080,0831 17-2
19-06-26 29,000,090,06-- -- 0,010,150,090,094 2-3
19-06-26 30,000,070,070,00 0,0% ----0,070,071 7-4
19-06-26 32,000,210,11-- -- --0,180,210,2110 27-3
19-06-26 34,000,230,19-- -- 0,150,230,230,231 1-4
19-06-26 35,000,210,25-0,04 -16,0% 0,210,280,210,211 7-4
19-06-26 36,000,290,33-0,04 -12,1% ----0,290,291 7-4
19-06-26 37,000,390,45-0,06 -13,3% ----0,390,394 7-4
19-06-26 38,000,550,61-0,06 -9,8% 0,560,660,550,551 7-4
19-06-26 39,001,080,84-- -- 0,760,891,151,0812 1-4
19-06-2681640,000,991,15-0,16 -13,9% 1,091,200,990,993 7-4
19-06-26 41,001,601,55-- -- ----1,601,602 2-4
19-06-26 42,002,712,06-- -- ----2,712,714 1-4
19-06-26 43,00--2,68-- -- --------0 --
19-06-26 44,003,413,410,00 0,0% 3,303,463,413,205 7-4
19-06-26 45,004,584,21-- -- ----4,584,582 25-2
19-06-26 46,005,855,05-- -- 4,915,155,855,852 20-3
19-06-26 47,00--6,01-- -- 5,856,10----0 --
19-06-26 48,006,776,95-0,18 -2,6% 6,807,106,776,771 7-4
19-06-26 50,0011,708,93-- -- 8,759,0511,7011,706 11-2
19-06-26 52,00--10,90-- -- 10,7511,05----0 --
19-06-26 54,00--12,90-- -- 12,7513,05----0 --
19-06-26 55,00--13,90-- -- 13,7514,05----0 --
19-06-26 56,00--14,90-- -- 14,7515,05----0 --
19-06-26 60,0020,5018,91-- -- 18,7519,0520,5020,501 27-3
19-06-26 70,00--28,97-- -- 28,7529,05----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-- -- --0,07----0 --
18-09-26 20,000,060,02-- -- 0,010,080,060,062 10-2
18-09-26 22,000,110,04-- -- 0,010,110,110,114 14-1
18-09-26 24,000,090,07-- -- 0,010,140,090,091 17-2
18-09-26 25,000,120,08-- -- ----0,120,121 27-3
18-09-26 26,000,230,10-- -- 0,030,160,230,232 10-2
18-09-26 27,000,150,12-- -- 0,040,180,150,151 26-3
18-09-26 28,000,180,14-- -- 0,100,210,180,183 23-3
18-09-26 29,000,230,18-- -- 0,090,240,230,234 13-2
18-09-26 30,000,350,22-- -- 0,190,270,350,351 27-3
18-09-26 32,000,410,34-- -- ----0,450,415 23-3
18-09-26 34,000,470,52-0,05 -9,6% 0,450,540,480,476 7-4
18-09-26 36,000,730,81-0,08 -9,9% 0,760,840,730,7310 7-4
18-09-26 38,001,901,27-- -- 1,181,331,901,83112 27-3
18-09-26 40,001,941,96-0,02 -1,0% 1,902,021,941,948 7-4
18-09-26 42,003,902,93-- -- 2,842,993,903,9020 23-3
18-09-26 44,005,504,20-- -- ----5,505,501 20-2
18-09-26 45,005,504,92-- -- ----5,505,504 1-4
18-09-26 46,00--5,71-- -- --------0 --
18-09-26 48,00--7,38-- -- 7,207,50----0 --
18-09-26 50,008,609,14-- -- ----8,608,603 16-3
18-09-26 55,00--13,87-- -- --------0 --
18-09-26 60,00--18,85-- -- --------0 --
18-09-26 70,00--28,85-- -- --------0 --
18-12-26 14,00--0,01-- -- --0,06----0 --
18-12-26 15,000,050,01-- -- --0,070,050,052 28-1
18-12-26 16,00--0,01-- -- --------0 --
18-12-26 18,00--0,02-- -- 0,010,09----0 --
18-12-26 20,000,060,06-- -- 0,030,110,060,063 27-2
18-12-26 22,000,160,09+0,07 +77,8% 0,060,140,160,164 24-12
18-12-26 24,000,150,13-- -- 0,070,190,150,151 20-3
18-12-26 25,000,150,15-- -- 0,090,210,150,1516 13-2
18-12-26 26,000,180,18-- -- 0,090,240,180,182 11-3
18-12-26 27,000,230,21-- -- ----0,230,233 27-2
18-12-26 28,000,330,26-- -- 0,190,320,330,332 31-3
18-12-26 29,000,750,31-- -- 0,240,370,750,751 6-2
18-12-26 30,000,340,38-0,04 -10,5% 0,320,420,370,334 7-4
18-12-26 32,000,540,55-0,01 -1,8% 0,480,600,540,5410 7-4
18-12-26 34,000,750,81-0,06 -7,4% 0,740,850,750,751 7-4
18-12-26 35,000,950,98-- -- ----1,000,953 2-4
18-12-26 36,001,121,18-0,06 -5,1% ----1,121,1088 7-4
18-12-26 38,001,571,71-0,14 -8,2% ----1,571,571 7-4
18-12-26 40,002,402,43-0,03 -1,2% 2,342,482,402,273 7-4
18-12-26 42,003,263,40-0,14 -4,1% ----3,323,263 7-4
18-12-26 44,004,824,61-- -- ----4,824,823 27-2
18-12-26 45,006,705,28-- -- 5,155,406,706,701 30-3
18-12-26 46,00--6,03-- -- 5,856,10----0 --
18-12-26 48,00--7,63-- -- 7,457,75----0 --
18-12-26 50,0011,359,35-- -- 9,209,5011,3511,3512 13-2
18-12-26 55,0018,3014,05+4,25 +30,2% 13,9014,2018,3018,301 21-10
18-12-26 60,0021,2018,95-- -- ----21,2021,203 13-2
18-12-26 70,00--28,90-- -- 28,7529,05----0 --
19-03-27 18,00--0,05-- -- --------0 --
19-03-27 20,00--0,14-- -- 0,050,14----0 --
19-03-27 22,00--0,21-- -- --------0 --
19-03-27 24,00--0,26-- -- 0,120,24----0 --
19-03-27 26,000,310,31-- -- ----0,310,311 31-3
19-03-27 28,00--0,39-- -- 0,310,41----0 --
19-03-27 29,00--0,45-- -- --------0 --
19-03-27 30,00--0,53-- -- 0,440,56----0 --
19-03-27 32,000,730,72-- -- 0,650,770,740,7359 2-4
19-03-27 34,00--1,02-- -- 0,951,07----0 --
19-03-27 36,00--1,44-- -- 1,351,49----0 --
19-03-27 38,002,002,01-0,01 -0,5% 1,912,062,002,0010 7-4
19-03-27 40,003,372,75-- -- 2,692,813,373,371 1-4
19-03-27 42,00--3,71-- -- 3,653,79----0 --
19-03-27 44,00--4,92-- -- 4,764,99----0 --
19-03-27 46,00--6,30-- -- 6,106,40----0 --
19-03-27 48,00--7,86-- -- --------0 --
19-03-27 50,00--9,55-- -- 9,359,65----0 --
19-03-27 55,00--14,11-- -- 13,9514,25----0 --
19-03-27 60,00--18,94-- -- --------0 --
19-03-27 70,00--28,86-- -- 28,7529,05----0 --
18-06-27 20,000,130,14-- -- ----0,130,131 20-2
18-06-27 22,000,190,19-- -- 0,110,260,190,1950 20-2
18-06-27 24,000,510,25-- -- 0,190,330,510,511 7-1
18-06-27 26,000,530,36+0,17 +47,2% ----0,530,535 12-11
18-06-27 28,000,590,50-- -- 0,440,550,590,595 16-2
18-06-27 30,000,820,69-- -- 0,610,740,820,822 24-3
18-06-27 35,001,481,54-0,06 -3,9% ----1,481,481 7-4
18-06-27 40,003,133,20-0,07 -2,2% ----3,133,1380 7-4
18-06-27 45,005,705,96-0,26 -4,4% 5,806,055,705,701 7-4
18-06-27 50,009,509,73-0,23 -2,4% ----9,509,502 7-4
18-06-27 55,00--14,20-- -- 14,0014,30----0 --
18-06-27 60,00--18,94-- -- 18,8019,10----0 --
18-06-27 80,00--38,82-- -- 38,7539,05----0 --
17-12-2710815,000,090,04-- -- 0,030,150,090,0923 31-3
17-12-27 20,000,200,20-- -- ----0,200,2023 31-3
17-12-27 22,000,310,27-- -- ----0,310,313 17-2
17-12-27 24,000,450,38-- -- 0,320,450,450,453 11-2
17-12-27 25,000,570,45-- -- 0,390,520,570,573 30-3
17-12-27 26,000,690,54-- -- 0,490,600,690,6910 27-3
17-12-27 28,000,910,73-- -- ----0,910,9110 30-3
17-12-27 30,000,950,99-0,04 -4,0% 0,911,040,950,951 7-4
17-12-27 32,001,271,33-0,06 -4,5% 1,241,371,271,271 7-4
17-12-27 34,001,701,75-0,05 -2,9% ----1,701,701 7-4
17-12-27 35,002,002,01-- -- 1,912,062,002,005 2-4
17-12-27 36,002,292,30-- -- ----2,292,2930 24-2
17-12-27 38,003,152,98-- -- 2,883,033,153,151 1-4
17-12-27 40,004,163,79-- -- 3,713,864,164,161 31-3
17-12-27 45,007,056,49-- -- 6,356,657,057,0520 12-3
17-12-27 50,0016,2810,08+6,20 +61,5% 9,9010,2016,2816,283 2-10
17-12-27 55,00--14,35-- -- --------0 --
17-12-27 60,0020,3519,03-- -- 18,8519,1520,3520,351 30-3
17-12-27 80,00--38,84-- -- 38,7539,05----0 --
15-12-28315,000,240,17-- -- 0,090,240,240,241 14-1
15-12-28 20,000,400,39-- -- 0,300,450,480,406 20-3
15-12-28 22,00--0,52-- -- --------0 --
15-12-28 24,000,660,69-- -- 0,610,760,660,661 2-4
15-12-28 26,000,950,91-- -- 0,771,020,950,954 19-3
15-12-28 28,001,191,18-- -- ----1,191,164 2-4
15-12-28 30,001,521,53-0,01 -0,7% --2,501,521,521 7-4
15-12-28 32,002,061,96-- -- ----2,062,063 2-4
15-12-28 34,002,772,48-- -- 2,362,612,772,771 25-3
15-12-28 35,002,652,77-0,12 -4,3% 2,652,902,652,651 7-4
15-12-28 36,003,533,10-- -- 2,973,223,533,531 31-3
15-12-28 38,004,233,83-- -- ----4,234,2310 27-2
15-12-28 40,005,054,68-- -- 4,544,765,055,052 25-3
15-12-28 45,008,007,34-- -- 7,157,458,008,0030 11-3
15-12-28 50,0010,3510,71-- -- 10,5010,8510,3510,3510 16-3
15-12-285255,0020,8514,710,00 0,0% 14,4514,8520,8520,851 29-12
15-12-28160,0024,9019,180,00 0,0% 19,0019,3024,9024,902 12-8
15-12-28 80,0040,5538,81-- -- 38,7539,0540,5540,551 30-3
21-12-29 15,000,310,28+0,03 +10,7% ----0,310,3110 23-12
21-12-29 20,000,640,54-- -- 0,410,680,640,647 3-3
21-12-29 22,001,100,73-- -- 0,590,861,101,102 9-2
21-12-29 24,001,040,96-- -- 0,841,091,041,045 20-2
21-12-29 25,001,281,09-- -- ----1,281,2226 11-3
21-12-29 26,001,341,24-- -- ----1,341,341 25-2
21-12-29 28,002,481,59+0,89 +56,0% 1,451,732,482,422 19-11
21-12-29 30,001,952,01-0,06 -3,0% 1,872,142,001,952 7-4
21-12-29 35,003,353,40-0,05 -1,5% ----3,353,351 7-4
21-12-29 40,006,155,32-- -- ----6,156,1510 30-3
21-12-29 45,008,107,96-- -- ----8,108,102 18-3
21-12-29 50,0012,0011,19-- -- ----12,0012,0010 2-3
21-12-29 55,00--15,01-- -- 14,8015,20----0 --
21-12-29 60,00--19,33-- -- --------0 --
21-12-29 80,0044,1538,90+5,25 +13,5% ----44,1544,155 10-10
21-12-29 100,00--58,76-- -- --------0 --
20-12-30 15,000,440,25-- -- ----0,510,449 29-1
20-12-30 20,000,800,74-- -- 0,570,850,800,801 20-2
20-12-30 22,00--0,96-- -- 0,781,09----0 --
20-12-30 24,001,361,24-- -- 1,061,361,361,361 26-3
20-12-30 26,001,761,57-- -- 1,391,701,761,761 26-3
20-12-30 28,002,171,96-- -- ----2,172,171 26-3
20-12-302430,002,452,42-- -- 2,242,552,452,451 1-4
20-12-30 35,004,063,91-- -- 3,714,014,064,063 1-4
20-12-30 40,005,805,92-0,12 -2,0% 5,706,055,805,703 7-4
20-12-30 45,008,708,49-- -- 8,208,658,708,7015 24-2
20-12-30 50,0011,9511,66-- -- 11,3511,7512,0011,9017 24-2
20-12-30 55,00--15,36-- -- 15,0515,45----0 --
20-12-30660,0020,6019,56-0,02 -0,1% 19,2519,7020,6020,601 1-4
20-12-30 80,0040,2038,90-- -- 38,6539,2040,2040,201 30-3
20-12-30 100,0060,5058,90-- -- 58,6559,2060,5060,501 30-3
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?