Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 40,0239,79+0,23 +0,6% 40,3739,512.575.67317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 452 (285 Calls, 167 Puts)
Totaal open interest bij opening 12.641 (4.767 Calls, 7.874 Puts)
Call / Put ratio 1,71
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 --
15-05-26432,000,030,02+0,01 +50,0% ----0,030,031 29-4
15-05-26 33,00------ -- 0,010,08----0 --
15-05-26 34,000,050,08-- -- ----0,050,051 21-4
15-05-26 35,000,050,12-- -- ----0,050,051 20-4
15-05-26 36,000,120,18-- -- 0,090,160,120,121 29-4
15-05-2619337,000,230,27-0,04 -14,8% 0,160,210,230,231 11:43
15-05-26 38,000,330,43-0,10 -23,3% 0,300,370,450,338 17:02
15-05-26 39,000,620,71-0,09 -12,7% 0,530,580,730,6215 15:12
15-05-26 40,001,031,13-0,10 -8,8% 0,920,991,261,0367 15:12
15-05-26 41,001,591,73-- -- 1,461,561,591,3510 29-4
15-05-26 42,002,452,49-- -- 2,152,272,452,4510 29-4
15-05-26 43,002,983,34-0,36 -10,8% 2,983,102,982,981 16:14
15-05-26 44,003,364,27-- -- 3,874,023,443,2018 14-4
15-05-26 45,003,995,24-- -- 4,815,004,063,8960 9-4
15-05-26 46,00--6,23-- -- 5,756,00----0 --
15-05-26 47,00--7,21-- -- 6,757,05----0 --
15-05-26 48,00--8,22-- -- 7,708,00----0 --
15-05-26 50,00--10,22-- -- 9,7010,00----0 --
15-05-26 52,00--12,22-- -- 11,7012,00----0 --
15-05-26 54,00--14,22-- -- 13,7014,00----0 --
15-05-26 56,00--16,22-- -- 15,7016,00----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 --
19-06-26 26,000,030,01-- -- ----0,030,034 8-4
19-06-26 27,000,050,02-- -- ----0,050,054 2-3
19-06-26 28,000,080,03-- -- ----0,080,0831 17-2
19-06-26 29,000,090,05-- -- ----0,090,094 2-3
19-06-26 30,000,040,06-- -- ----0,040,041 20-4
19-06-263.41532,000,070,10-0,02 -20,0% ----0,070,079 20-4
19-06-26 34,000,120,17-- -- ----0,120,121 27-4
19-06-26 35,000,180,22-0,04 -18,2% ----0,180,1815 17:24
19-06-26 36,000,250,33-0,08 -24,2% --0,360,330,256 16:04
19-06-268937,000,380,47-0,05 -10,6% 0,360,420,380,381 17:13
19-06-2697538,000,640,68-0,06 -8,8% ----0,710,644 15:02
19-06-26 39,001,030,98+0,05 +5,1% 0,810,891,031,031 09:38
19-06-26 40,001,261,41-- -- ----1,261,262 29-4
19-06-26 41,001,571,98-- -- 1,721,801,571,38182 28-4
19-06-26 42,001,802,68-- -- ----1,801,805 23-4
19-06-26 43,002,143,47-- -- 3,123,232,142,142 23-4
19-06-26 44,003,354,34-- -- ----3,353,351 27-4
19-06-26 45,005,155,26-- -- ----5,155,151 29-4
19-06-26 46,004,666,23-- -- ----4,664,665 13-4
19-06-26 47,005,657,23-- -- 6,757,005,655,655 20-4
19-06-26 48,007,108,21-- -- ----7,106,874 8-4
19-06-26 50,009,0210,21-- -- ----9,029,022 9-4
19-06-26 52,00--12,21-- -- 11,7012,00----0 --
19-06-26 54,00--14,21-- -- 13,7014,00----0 --
19-06-26 55,00--15,21-- -- --------0 --
19-06-26 56,0014,5516,21-- -- 15,7016,0014,5514,559 23-4
19-06-26 60,0018,7020,22-- -- ----18,7018,704 20-4
19-06-26 70,0029,0130,29-- -- 29,7030,0029,0129,011 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-- -- 0,010,06----0 --
17-07-26 27,00------ -- 0,010,07----0 --
17-07-26 28,00--0,05-- -- 0,020,08----0 --
17-07-26 29,00--0,07-- -- 0,030,09----0 --
17-07-26 30,00--0,08-- -- 0,040,10----0 --
17-07-26 32,00--0,14-- -- 0,090,15----0 --
17-07-26 34,00--0,24-- -- 0,170,23----0 --
17-07-26 35,000,200,31-- -- 0,240,300,200,201 23-4
17-07-26 36,00--0,43-- -- 0,340,40----0 --
17-07-26 37,00--0,60-- -- 0,490,56----0 --
17-07-26 38,000,750,84-- -- 0,700,770,750,751 29-4
17-07-264439,000,841,16-0,10 -8,6% 0,991,060,840,8142 28-4
17-07-26 40,001,601,58+0,02 +1,3% 1,381,451,601,604 10:24
17-07-26 41,001,562,13-- -- 1,891,971,561,566 28-4
17-07-26 42,001,722,80-- -- 2,522,611,721,7220 24-4
17-07-26 43,003,243,57-0,33 -9,2% 3,253,353,243,241 16:14
17-07-26 44,003,324,41-- -- 4,044,183,323,322 27-4
17-07-26 45,00--5,33-- -- 4,925,10----0 --
17-07-26 46,00--6,25-- -- 5,856,05----0 --
17-07-26 47,00--7,23-- -- 6,757,05----0 --
17-07-26 48,00--8,23-- -- 7,758,05----0 --
17-07-26 50,00--10,21-- -- 9,7010,00----0 --
17-07-26 52,00--12,21-- -- 11,7012,00----0 --
17-07-26 54,00--14,21-- -- 13,7014,00----0 --
17-07-26 56,00--16,22-- -- 15,7016,00----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 20,000,060,02-- -- ----0,060,062 10-2
18-09-26 22,000,110,04-- -- ----0,110,114 14-1
18-09-26 24,000,090,05-- -- ----0,090,091 17-2
18-09-26 25,000,120,07-- -- ----0,120,121 27-3
18-09-26 26,000,080,09-- -- ----0,100,082 15-4
18-09-261327,000,150,11-0,01 -9,1% ----0,150,151 26-3
18-09-26 28,000,120,13-- -- ----0,120,124 16-4
18-09-26 29,000,130,16-- -- ----0,130,131 15-4
18-09-26 30,000,150,21-- -- ----0,150,155 24-4
18-09-26 32,000,240,33-- -- ----0,240,241 27-4
18-09-26 34,000,500,53-- -- ----0,500,503 29-4
18-09-26 36,000,660,88-- -- ----0,660,664 27-4
18-09-26 38,001,411,46-0,05 -3,4% ----1,411,411 13:42
18-09-26 40,002,282,31-0,03 -1,3% --2,502,282,282 10:31
18-09-2614342,002,633,50-0,16 -4,6% ----2,632,632 21-4
18-09-26 44,003,935,00-- -- ----3,933,9318 27-4
18-09-261445,005,305,83-0,21 -3,6% ----5,305,3010 17-4
18-09-26 46,00--6,70-- -- --------0 --
18-09-26 48,00--8,49-- -- --------0 --
18-09-26 50,008,6010,36-- -- ----8,608,603 16-3
18-09-26 55,0013,7015,23-- -- ----13,7013,703 14-4
18-09-26 60,00--20,21-- -- --------0 --
18-09-26 70,0029,0130,21-- -- 29,7530,0529,0129,011 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 22,000,160,08+0,08 +100,0% ----0,160,164 24-12
18-12-26 24,000,100,11-- -- ----0,100,102 29-4
18-12-26 25,000,160,14-- -- ----0,160,142 15-4
18-12-26 26,000,180,17-- -- ----0,180,182 11-3
18-12-26 27,000,230,21-- -- ----0,230,233 27-2
18-12-26 28,000,190,25-- -- ----0,190,1913 27-4
18-12-262529,000,750,31-0,02 -6,5% ----0,750,751 6-2
18-12-26 30,000,290,38-- -- ----0,290,291 27-4
18-12-26 32,000,540,57-- -- ----0,540,544 29-4
18-12-26 34,000,810,87-- -- ----0,810,813 29-4
18-12-26 35,001,061,05+0,01 +1,0% ----1,061,061 09:01
18-12-26 36,001,141,30-0,16 -12,3% ----1,141,141 16:39
18-12-26 38,001,921,93-0,01 -0,5% ----1,921,921 10:18
18-12-26 40,002,612,79-- -- ----2,662,5810 29-4
18-12-26 42,003,713,94-- -- ----3,743,6010 29-4
18-12-26 44,004,825,33-- -- ----4,824,823 27-2
18-12-26 45,005,356,11-- -- ----5,355,355 28-4
18-12-26 46,00--6,93-- -- --------0 --
18-12-26 48,00--8,68-- -- --------0 --
18-12-2611050,0011,3510,53-0,21 -2,0% ----11,3511,3512 13-2
18-12-26155,0018,3015,37-0,22 -1,4% ----18,3018,301 21-10
18-12-26 60,0021,2020,30-- -- ----21,2021,203 13-2
18-12-26 70,0029,0130,26-- -- 29,7530,0529,0129,011 9-4
19-03-27 18,00--0,05-- -- 0,020,08----0 --
19-03-27 20,00--0,09-- -- 0,050,11----0 --
19-03-27 22,000,120,12-- -- 0,080,140,120,122 14-4
19-03-27 24,00--0,17-- -- 0,120,21----0 --
19-03-27 26,000,310,25-- -- 0,190,280,310,311 31-3
19-03-27 28,000,300,35-- -- 0,290,360,300,302 14-4
19-03-27 29,00--0,43-- -- 0,360,43----0 --
19-03-27 30,00--0,51-- -- 0,440,51----0 --
19-03-27 32,000,600,75-- -- 0,640,730,600,6025 24-4
19-03-27 34,001,051,09-- -- 0,981,051,051,053 29-4
19-03-27 36,001,301,58-- -- 1,421,511,301,301 28-4
19-03-27 38,001,942,24-- -- 2,062,141,941,941 17-4
19-03-27 40,002,533,10-- -- 2,902,992,532,531 13-4
19-03-27 42,00--4,20-- -- 3,964,07----0 --
19-03-27 44,00--5,53-- -- 5,255,40----0 --
19-03-27 46,00--7,06-- -- 6,706,90----0 --
19-03-27 48,00--8,77-- -- 8,408,60----0 --
19-03-27 50,00--10,59-- -- 10,2010,40----0 --
19-03-27 55,00--15,39-- -- 14,9015,20----0 --
19-03-27 60,00--20,27-- -- 19,8520,15----0 --
19-03-27 70,00--30,22-- -- 29,75------0 --
18-06-27 20,000,130,12-- -- ----0,130,131 20-2
18-06-27 22,000,190,18-- -- ----0,190,1950 20-2
18-06-27 24,000,510,25-- -- ----0,510,511 7-1
18-06-27 26,000,530,36+0,17 +47,2% ----0,530,535 12-11
18-06-27 28,000,470,51-- -- ----0,470,477 17-4
18-06-27 30,000,820,72-- -- ----0,820,822 24-3
18-06-27 35,001,701,69+0,01 +0,6% ----1,701,701 09:02
18-06-27 40,002,853,57-- -- ----2,922,85157 24-4
18-06-27 45,005,706,67-- -- ----5,705,701 7-4
18-06-27 50,0010,5010,78-- -- ----10,5010,505 29-4
18-06-27 55,00--15,43-- -- --------0 --
18-06-27 60,00--20,27-- -- --------0 --
18-06-27 80,00--40,21-- -- --------0 --
17-12-27 15,000,090,05-- -- --0,220,090,0923 31-3
17-12-278620,000,200,200,00 0,0% ----0,200,2023 31-3
17-12-27 22,000,310,28-- -- ----0,310,313 17-2
17-12-27 24,000,380,40-- -- ----0,380,381 10-4
17-12-27 25,000,400,47-- -- ----0,400,407 24-4
17-12-27 26,000,470,56-- -- ----0,470,478 27-4
17-12-27 28,000,710,78-- -- ----0,710,711 24-4
17-12-27 30,000,921,05-- -- ----0,920,924 13-4
17-12-27 32,001,351,43-- -- ----1,351,351 29-4
17-12-27 34,001,681,92-- -- ----1,681,685 13-4
17-12-27 35,002,072,20-- -- ----2,072,073 29-4
17-12-27 36,002,272,54-- -- --------750 21-4
17-12-2716538,003,203,28-0,10 -3,0% ----3,203,055 29-4
17-12-27 40,003,654,18-- -- ----3,653,655 13-4
17-12-27 45,006,307,16-- -- ----6,306,3020 21-4
17-12-27 50,0010,3511,06-- -- ----10,3510,351 10-4
17-12-27 55,00--15,52-- -- --------0 --
17-12-27 60,0018,7020,25-- -- ----18,7018,701 13-4
17-12-27 80,00--40,21-- -- --------0 --
15-12-28 15,000,240,17-- -- --0,500,240,241 14-1
15-12-28 20,000,400,40-- -- ----0,480,406 20-3
15-12-28 22,00--0,53-- -- --------0 --
15-12-28 24,000,660,72-- -- ----0,660,661 2-4
15-12-28 26,000,950,97-- -- ----0,950,954 19-3
15-12-28 28,001,081,27-- -- ----1,081,081 22-4
15-12-28 30,001,521,65-- -- ----1,521,521 28-4
15-12-28 32,001,992,14-- -- ----1,991,992 10-4
15-12-28 34,002,442,68-- -- ----2,462,445 28-4
15-12-28 35,002,803,03-- -- ----2,802,801 10-4
15-12-28 36,003,533,37-- -- ----3,533,531 31-3
15-12-28 38,004,234,18-- -- ----4,234,2310 27-2
15-12-28 40,004,885,07-- -- ----4,884,882 8-4
15-12-2836445,007,507,96-0,15 -1,9% ----7,507,502 17-4
15-12-28 50,0011,0511,55-- -- ----11,0511,052 17-4
15-12-28 55,0020,8515,75+5,10 +32,4% ----20,8520,851 29-12
15-12-28 60,0024,9020,45+4,45 +21,8% ----24,9024,902 12-8
15-12-28 80,0039,2040,21-- -- ----39,2039,201 15-4
21-12-29 15,000,310,28+0,03 +10,7% ----0,310,3110 23-12
21-12-29 20,000,640,60-- -- ----0,640,647 3-3
21-12-29 22,001,100,79-- -- ----1,101,102 9-2
21-12-29 24,000,901,05-- -- ----0,900,904 10-4
21-12-29 25,001,281,19-- -- ----1,281,2226 11-3
21-12-29 26,001,341,34-- -- ----1,341,341 25-2
21-12-291628,002,481,72-0,03 -1,7% ----2,482,422 19-11
21-12-29 30,002,152,150,00 0,0% ----2,152,1512 10:35
21-12-29 35,003,303,66-- -- ----3,303,3025 21-4
21-12-29 40,005,305,76-- -- ----5,305,301 13-4
21-12-29 45,008,108,55-- -- ----8,108,102 18-3
21-12-29 50,0011,0012,02-- -- ----11,0011,001 13-4
21-12-29 55,00--16,04-- -- --------0 --
21-12-29 60,00--20,54-- -- --------0 --
21-12-29 80,0044,1540,21-0,23 -0,6% ----44,1544,155 10-10
21-12-29 100,00--60,21-- -- --------0 --
20-12-30 15,000,440,35-- -- ----0,510,449 29-1
20-12-30 20,000,710,74-- -- ----0,710,711 23-4
20-12-30 22,000,950,95-- -- ----0,950,943 21-4
20-12-30 24,001,191,26-- -- ----1,191,1929 28-4
20-12-30 26,001,761,63-- -- ----1,761,761 26-3
20-12-30 28,001,932,04-- -- ----1,931,936 28-4
20-12-30 30,002,382,55-- -- --4,002,392,3820 28-4
20-12-30 35,004,044,15-- -- ----4,044,043 29-4
20-12-301.95740,006,306,30-0,08 -1,3% --6,506,306,2024 15:21
20-12-30 45,008,509,04-- -- ----8,508,509 8-4
20-12-30 50,0011,9512,39-- -- ----12,0011,9017 24-2
20-12-30 55,00--16,27-- -- --------0 --
20-12-30 60,0020,6020,65-- -- ----20,6020,601 1-4
20-12-30 80,0040,2040,21-- -- ----40,2040,201 30-3
20-12-30 100,0059,0060,21-- -- ----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?