Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 38,0537,63+0,42 +1,1% 38,1337,742.112.81517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 7.871 (1.006 Calls, 6.865 Puts)
Totaal open interest bij opening 21.998 (13.096 Calls, 8.902 Puts)
Call / Put ratio 0,15
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-- -- --0,02----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --0,02----0 --
15-05-26 30,00--0,01-- -- --0,02----0 --
15-05-26 31,00------ -- ---------- --
15-05-26432,000,010,02-0,01 -50,0% --0,020,010,011 15-5
15-05-26 33,00--0,01-- -- --0,02----0 --
15-05-26 33,50------ -- ---------- --
15-05-26834,000,050,01-- -- --0,020,050,051 21-4
15-05-26 34,50--0,02-- -- --0,02----0 --
15-05-264735,000,040,01-- -- --0,020,040,042 11-5
15-05-26435,500,060,01-- -- --0,030,060,062 13-5
15-05-261.42136,000,010,04-0,03 -75,0% --0,020,030,015 15-5
15-05-2612336,500,230,17-- -- --0,030,230,17193 14-5
15-05-2637037,000,190,54-0,35 -64,8% 0,180,290,650,1173 15-5
15-05-2610537,500,591,00-0,41 -41,0% 0,630,781,000,5954 15-5
15-05-2617438,001,191,49-0,30 -20,1% 1,131,281,491,1950 15-5
15-05-261638,501,791,99-0,20 -10,1% 1,631,792,001,797 15-5
15-05-2630239,002,042,49-0,29 -11,6% 2,102,312,652,0444 15-5
15-05-2610039,502,972,99-0,02 -0,7% 2,582,812,992,8384 15-5
15-05-2624240,003,303,49-0,19 -5,4% 3,063,313,373,305 15-5
15-05-26 40,502,573,99-- -- 3,533,882,572,493 6-5
15-05-261.58041,004,274,49-0,22 -4,9% 4,054,314,304,2715 15-5
15-05-26 41,50--4,99-- -- 4,534,88----0 --
15-05-263942,004,805,49-- -- 5,105,354,804,803 11-5
15-05-26 42,50--5,99-- -- 5,555,90----0 --
15-05-26443,006,466,49-- -- 6,106,356,466,462 13-5
15-05-26 44,003,367,49-- -- 7,057,403,443,2018 14-4
15-05-26 45,003,998,49-- -- 8,058,404,063,8960 9-4
15-05-26 46,00--9,49-- -- 9,059,40----0 --
15-05-26 47,00--10,49-- -- 10,0510,40----0 --
15-05-26 48,00--11,49-- -- 11,0511,40----0 --
15-05-26 50,00--13,49-- -- 13,0513,40----0 --
15-05-26 52,0015,6515,49-0,29 -1,9% 15,0515,4015,6515,6535 12-5
15-05-26 54,00--17,49-- -- 17,0517,40----0 --
15-05-26 56,00--19,49-- -- 19,0519,40----0 --
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
19-06-26424,000,140,02+0,12 +600,0% --0,040,140,141 6-10
19-06-26 25,00--0,02-- -- --0,03----0 --
19-06-267126,000,030,02-- -- --0,040,030,034 8-4
19-06-26327,000,050,01-- -- --0,040,050,054 2-3
19-06-2622528,000,080,01-- -- ----0,080,0831 17-2
19-06-2614429,000,030,02-- -- ----0,030,031 6-5
19-06-2656330,000,050,03-- -- ----0,050,051 12-5
19-06-26 31,00--0,05-- -- --------0 --
19-06-26 32,000,050,07-0,02 -28,6% --0,080,060,0557 18-5
19-06-26 33,000,060,10-0,04 -40,0% --0,070,090,063 18-5
19-06-26 34,000,090,16-0,07 -43,8% --0,490,140,0944 18-5
19-06-26 35,000,260,28-0,02 -7,1% --0,580,280,25106 18-5
19-06-26 36,000,300,52-0,22 -42,3% --0,500,520,306.142 18-5
19-06-26 37,000,540,92-0,38 -41,3% ----0,930,5467 18-5
19-06-26 38,001,001,53-0,53 -34,6% ----1,200,9610 18-5
19-06-2614339,001,602,31-0,68 -29,4% ----2,151,602 18-5
19-06-26 40,002,383,21-0,83 -25,9% ----2,382,381 18-5
19-06-26 41,003,524,20-0,68 -16,2% ----4,083,5212 18-5
19-06-26 42,004,505,20-0,70 -13,5% ----4,504,5015 18-5
19-06-26 43,002,146,20-- -- ----2,142,142 23-4
19-06-26 44,003,357,20-0,83 -11,5% ----3,353,351 27-4
19-06-26 45,008,458,20-- -- ----8,458,451 13-5
19-06-26 46,004,669,20-- -- ----4,664,665 13-4
19-06-26 47,005,6510,20-- -- ----5,655,655 20-4
19-06-26 48,007,1011,20-0,83 -7,4% ----7,106,874 8-4
19-06-26 50,009,0213,20-- -- ----9,029,022 9-4
19-06-26 52,00--15,20-- -- --------0 --
19-06-26 54,00--17,20-- -- --------0 --
19-06-26 55,00--18,20-- -- --------0 --
19-06-26 56,0014,5519,20-- -- ----14,5514,559 23-4
19-06-26 60,0018,7023,20-- -- ----18,7018,704 20-4
19-06-26 70,0029,0133,20-- -- ----29,0129,011 9-4
17-07-26 18,00------ -- ---------- --
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- --------0 --
17-07-26 24,00--0,01-- -- --------0 --
17-07-26 26,00--0,02-- -- --------0 --
17-07-26 27,00--0,03-- -- --------0 --
17-07-26 28,00--0,04-- -- --------0 --
17-07-26 29,000,080,06-- -- ----0,080,081 6-5
17-07-26 30,000,080,08-- -- ----0,080,081 4-5
17-07-26 31,00--0,11-- -- --------0 --
17-07-26 32,000,180,14-- -- ----0,180,181 12-5
17-07-26 33,000,180,21-0,03 -14,3% ----0,180,183 18-5
17-07-26 34,000,300,31-0,01 -3,2% ----0,300,302 18-5
17-07-26 35,000,450,50-0,05 -10,0% ----0,450,451 18-5
17-07-26 36,000,910,77-- -- ----0,910,8922 14-5
17-07-26 37,001,161,18-0,02 -1,7% --1,161,181,1421 18-5
17-07-26 38,001,231,75-0,52 -29,7% ----1,231,232 18-5
17-07-26 39,002,592,47-- -- ----2,592,592 13-5
17-07-26 40,002,803,31-0,51 -15,4% ----2,802,801 18-5
17-07-26 41,004,444,21-- -- ----4,444,35101 13-5
17-07-26 42,004,705,20-- -- ----4,854,702 8-5
17-07-26143,003,246,20-0,83 -13,4% ----3,243,241 30-4
17-07-26 44,003,327,20-- -- ----3,323,322 27-4
17-07-26 45,00--8,20-- -- --------0 --
17-07-26 46,00--9,20-- -- --------0 --
17-07-26 47,00--10,20-- -- --------0 --
17-07-26 48,00--11,20-- -- --------0 --
17-07-26 50,00--13,20-0,83 -6,3% --------0 --
17-07-26 52,00--15,20-- -- --------0 --
17-07-26 54,00--17,20-- -- --------0 --
17-07-26 56,00--19,20-- -- --------0 --
21-08-26 18,00------ -- ---------- --
21-08-26 20,00------ -- ---------- --
21-08-26 22,00------ -- ---------- --
21-08-26 24,00------ -- --------0 --
21-08-26 26,00------ -- --------0 --
21-08-26 27,00------ -- --------0 --
21-08-26 28,000,10---- -- ----0,100,102 18-5
21-08-26 29,00------ -- --------0 --
21-08-26 30,00------ -- --------0 --
21-08-26 31,00------ -- --------0 --
21-08-26 32,000,30---- -- ----0,300,30102 18-5
21-08-26 33,00------ -- --------0 --
21-08-26 34,00------ -- --------0 --
21-08-26 35,00------ -- --------0 --
21-08-26 36,00------ -- --------0 --
21-08-26 37,001,39---- -- ----1,391,353 18-5
21-08-26 38,002,30---- -- ----2,302,306 18-5
21-08-26 39,00------ -- --------0 --
21-08-26 40,00------ -- --------0 --
21-08-26 41,00------ -- --------0 --
21-08-26 42,00------ -- --------0 --
21-08-26 43,00------ -- ---------- --
21-08-26 44,00------ -- --------0 --
21-08-26 46,00------ -- --------0 --
21-08-26 48,00------ -- --------0 --
21-08-26 50,00------ -- --------0 --
21-08-26 52,00------ -- --------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 20,000,030,02-- -- ----0,030,031 12-5
18-09-26 22,000,110,04-- -- ----0,110,114 14-1
18-09-26924,000,090,07-0,02 -28,6% ----0,090,091 17-2
18-09-26 25,000,120,09-- -- ----0,120,121 27-3
18-09-26 26,000,110,10-- -- ----0,110,111 12-5
18-09-26 27,000,150,12-- -- ----0,150,151 26-3
18-09-26 28,000,130,16-- -- ----0,130,131 7-5
18-09-26 29,000,220,21-- -- ----0,220,221 12-5
18-09-26 30,000,180,27-- -- ----0,180,18100 6-5
18-09-26 32,000,550,47-- -- ----0,550,55101 13-5
18-09-26 34,000,800,85-0,05 -5,9% ----0,800,8023 18-5
18-09-26 36,001,331,53-0,20 -13,1% ----1,451,3327 18-5
18-09-26 38,002,552,57-- -- ----2,552,553 15-5
18-09-26 40,004,164,00-- -- ----4,164,1620 15-5
18-09-26 42,005,955,70-- -- ----5,955,803 14-5
18-09-26 44,003,937,55-- -- ----3,933,9318 27-4
18-09-26 45,008,738,50-- -- ----8,738,731 13-5
18-09-26 46,00--9,46-- -- --------0 --
18-09-26 48,00--11,41-- -- --------0 --
18-09-26 50,008,6013,37-- -- ----8,608,603 16-3
18-09-26 55,0018,7518,30-- -- ----18,7518,752 12-5
18-09-26 60,00--23,25-- -- --------0 --
18-09-26 70,0029,0133,20-- -- ----29,0129,011 9-4
18-12-26 14,00--0,01-- -- --------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--0,03-- -- --------0 --
18-12-26 20,000,060,07-- -- ----0,060,063 27-2
18-12-26 22,000,090,10-- -- ----0,090,091 8-5
18-12-26 24,000,150,15-- -- ----0,150,151 15-5
18-12-26 25,000,160,19-- -- ----0,160,142 15-4
18-12-26 26,000,180,22-- -- ----0,180,182 11-3
18-12-26 27,000,230,27-- -- ----0,230,233 27-2
18-12-26 28,000,300,34-0,04 -11,8% ----0,300,301 18-5
18-12-26 29,000,750,42-- -- --------1 13-5
18-12-26 30,000,530,53-- -- ----0,530,5340 15-5
18-12-26 32,000,830,84-- -- ----0,900,837 15-5
18-12-26 34,001,371,31+0,06 +4,6% ----1,371,372 18-5
18-12-26 35,001,611,64-0,03 -1,8% ----1,611,59161 18-5
18-12-26 36,001,852,03-0,18 -8,9% ----2,051,853 18-5
18-12-26 38,002,653,03-0,38 -12,5% ----2,912,653 18-5
18-12-26 40,004,204,36-- -- ----4,204,202 15-5
18-12-26 42,006,245,90-- -- ----6,246,226 12-5
18-12-26 44,004,827,66-- -- ----4,824,823 27-2
18-12-26 45,008,208,58-0,38 -4,4% ----8,208,205 18-5
18-12-26 46,00--9,53-- -- --------0 --
18-12-26 48,00--11,48-- -- --------0 --
18-12-26 50,0013,8513,41-- -- ----13,8513,851 13-5
18-12-26 55,0018,3018,39-0,09 -0,5% ----18,3018,301 21-10
18-12-26 60,0021,2023,34-- -- ----21,2021,203 13-2
18-12-26 70,0029,0133,21-- -- ----29,0129,011 9-4
19-03-27 16,00--0,04-0,01 -25,0% --------0 --
19-03-27 18,00--0,08-- -- --------0 --
19-03-27 20,00--0,12-0,02 -16,7% --------0 --
19-03-27222,000,120,16-0,01 -6,3% ----0,120,122 14-4
19-03-27 24,000,220,22-- -- ----0,220,222 15-5
19-03-27 26,000,320,31-- -- ----0,320,321 15-5
19-03-27 27,000,400,40-- -- ----0,400,392 15-5
19-03-27 28,000,300,49-- -- ----0,300,302 14-4
19-03-27 29,00--0,60-- -- --------0 --
19-03-27 30,000,620,72-0,10 -13,9% ----0,620,626 18-5
19-03-27 32,001,171,09-- -- ----1,171,1513 14-5
19-03-27 34,001,401,63-0,23 -14,1% ----1,401,401 18-5
19-03-27 36,002,402,37-- -- ----2,422,404 15-5
19-03-27 38,003,533,37-- -- ----3,533,531 15-5
19-03-27 40,004,644,63-- -- ----4,644,641 15-5
19-03-27 42,005,806,12-0,32 -5,2% ----5,805,803 18-5
19-03-27 44,007,757,80-0,05 -0,6% ----7,757,751 18-5
19-03-27 46,008,959,58-- -- ----8,958,951 7-5
19-03-27 48,00--11,51-- -- --------0 --
19-03-27 50,00--13,44-- -- --------0 --
19-03-27 55,00--18,32-- -- --------0 --
19-03-27 60,00--23,27-- -- --------0 --
19-03-27 70,00--33,20-- -- --------0 --
18-06-27720,000,130,16-0,01 -6,3% ----0,130,131 20-2
18-06-27 22,000,220,23-- -- ----0,220,2250 12-5
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 28,000,600,68-- -- --0,690,600,601 7-5
18-06-27 30,001,071,01-- -- ----1,071,071 14-5
18-06-27 35,002,502,43-- -- ----2,502,501 15-5
18-06-27 40,005,155,07-- -- ----5,155,158 13-5
18-06-27 45,005,708,90-- -- ----5,705,701 7-4
18-06-27 50,0010,5013,48-- -- ----10,5010,505 29-4
18-06-27 55,00--18,32-- -- --------0 --
18-06-27 60,00--23,25-- -- --------0 --
18-06-27 80,00--43,20-- -- --------0 --
17-12-27 15,000,090,03-- -- --0,220,090,0923 31-3
17-12-27 20,000,240,25-- -- ----0,240,2417 12-5
17-12-27 22,000,350,36-- -- ----0,350,354 11-5
17-12-27 24,000,380,53-- -- ----0,380,381 10-4
17-12-27 25,000,400,63-- -- ----0,400,407 24-4
17-12-27 26,000,470,75-- -- ----0,470,478 27-4
17-12-2728728,001,041,05-0,11 -10,5% ----1,041,043 13-5
17-12-2746230,001,401,45-0,15 -10,3% ----1,401,402 18-5
17-12-27 32,002,041,96-- -- ----2,042,0021 14-5
17-12-274634,002,352,62-0,26 -9,9% ----2,352,3515 18-5
17-12-27 35,003,153,00-- -- ----3,153,151 12-5
17-12-27 36,003,603,45-- -- ----3,603,586 14-5
17-12-27 38,004,384,47-0,09 -2,0% ----4,384,381 18-5
17-12-27 40,005,855,66-- -- ----5,855,853 14-5
17-12-27 45,006,959,25-- -- ----6,956,951 4-5
17-12-27 50,0010,3513,58-- -- ----10,3510,351 10-4
17-12-27 55,00--18,28-- -- --------0 --
17-12-27 60,0018,7023,20-- -- ----18,7018,701 13-4
17-12-27 80,00--43,20-0,83 -1,9% --------0 --
15-12-28 15,000,240,20-- -- --0,500,240,241 14-1
15-12-28 20,000,510,48-- -- ----0,510,5118 12-5
15-12-28 22,00--0,66-0,05 -7,6% --------0 --
15-12-28 24,000,660,91-- -- ----0,660,661 2-4
15-12-28 26,001,191,21-- -- ----1,191,1945 8-5
15-12-28 28,001,081,62-- -- ----1,081,081 22-4
15-12-28 30,001,952,11-- -- ----1,951,951 15-5
15-12-2828032,002,612,73-0,23 -8,4% ----2,612,6110 8-5
15-12-28 34,003,593,46-- -- ----3,593,591 13-5
15-12-28 35,003,653,88-0,23 -5,9% ----3,653,651 18-5
15-12-28 36,004,254,34-- -- ----4,254,206 11-5
15-12-28 38,004,995,31-- -- ----4,994,991 8-5
15-12-28 40,006,356,46-- -- ----6,356,356 11-5
15-12-28 45,009,309,87-- -- ----9,309,301 7-5
15-12-28 50,0012,6513,90-- -- ----12,6512,653 6-5
15-12-28 55,0020,8518,48+2,37 +12,8% ----20,8520,851 29-12
15-12-28 60,0024,9023,36+1,54 +6,6% ----24,9024,902 12-8
15-12-28 80,0039,2043,20-- -- ----39,2039,201 15-4
21-12-29 15,000,310,35-0,04 -11,4% ----0,310,3110 23-12
21-12-29 20,000,640,74-- -- ----0,640,647 3-3
21-12-29 22,000,980,99-- -- ----0,980,981 14-5
21-12-291824,000,901,29-0,09 -7,0% ----0,900,904 10-4
21-12-29 25,001,361,43-- -- ----1,361,3622 7-5
21-12-29 26,001,561,68-- -- ----1,561,5610 7-5
21-12-293628,002,222,13-0,15 -7,0% ----2,222,221 14-5
21-12-29 30,002,502,69-0,19 -7,1% ----2,502,501 18-5
21-12-291.59935,004,734,50-0,28 -6,2% ----4,734,6714 13-5
21-12-29 40,007,207,08-- -- ----7,207,2010 12-5
21-12-29 45,0010,1510,34-- -- ----10,1510,154 11-5
21-12-29 50,0014,4514,17-- -- ----14,4514,451 14-5
21-12-29 55,00--18,66-0,77 -4,1% --------0 --
21-12-29 60,00--23,41-- -- --------0 --
21-12-29 80,0044,1543,29+0,86 +2,0% ----44,1544,155 10-10
21-12-29 100,00--63,20-- -- --------0 --
20-12-30 15,000,440,42-- -- ----0,510,449 29-1
20-12-30 20,000,950,89-- -- ----0,950,926 14-5
20-12-30 22,001,151,18-- -- ----1,151,154 8-5
20-12-30 24,001,451,55-- -- ----1,461,4512 7-5
20-12-3020126,001,891,98-0,14 -7,1% ----1,891,891 18-5
20-12-30 28,002,372,49-0,12 -4,8% ----2,372,362 18-5
20-12-30 30,002,933,10-0,17 -5,5% --4,003,052,932 18-5
20-12-30 35,004,775,03-0,26 -5,2% ----4,774,772 18-5
20-12-30 40,007,507,56-- -- ----7,507,501 15-5
20-12-30 45,0010,9010,74-- -- ----10,9010,901 14-5
20-12-30 50,0011,9514,47-- -- ----12,0011,9017 24-2
20-12-30 55,00--18,75-- -- --------0 --
20-12-30660,0020,6023,48-0,77 -3,3% ----20,6020,601 1-4
20-12-30 80,0042,4043,26-- -- ----42,4042,401 7-5
20-12-30 100,0059,0063,20-- -- ----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?