Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 37,1937,67-0,48 -1,3% 37,6237,052.125.61917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-5-2026)
Totaal volume 2.573 (827 Calls, 1.746 Puts)
Totaal open interest bij opening 22.369 (14.103 Calls, 8.266 Puts)
Call / Put ratio 0,47
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-- -- --0,06----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --0,06----0 --
15-05-26 30,00--0,01-- -- --0,07----0 --
15-05-26 31,00------ -- ---------- --
15-05-26432,000,030,02-- -- ----0,030,031 29-4
15-05-26 33,00--0,01-- -- --0,07----0 --
15-05-26834,000,050,010,00 0,0% --0,080,050,051 21-4
15-05-26 34,50------ -- ---------- --
15-05-26 35,000,050,02-- -- 0,010,080,050,051 20-4
15-05-26 35,50------ -- 0,030,10----0 --
15-05-26 36,000,080,06+0,02 +33,3% 0,070,140,080,063 7-5
15-05-26 36,500,050,08-- -- 0,130,210,160,0542 6-5
15-05-26 37,000,250,14+0,11 +78,6% 0,230,320,320,2512 7-5
15-05-26 37,500,440,23+0,21 +91,3% 0,380,530,500,2121 7-5
15-05-26 38,000,730,38+0,35 +92,1% 0,640,810,750,3740 7-5
15-05-26 38,501,100,57+0,53 +93,0% 1,001,171,100,5715 7-5
15-05-26 39,001,490,86+0,63 +73,3% 1,401,621,491,1316 7-5
15-05-26 39,501,881,20+0,68 +56,7% 1,742,181,931,88100 7-5
15-05-26 40,002,371,62+0,75 +46,3% 2,232,642,582,37115 7-5
15-05-26 40,502,572,07-- -- 2,723,132,572,493 6-5
15-05-26 41,003,262,55+0,71 +27,8% 3,223,653,343,2632 7-5
15-05-26 41,50--3,04-- -- --------0 --
15-05-26 42,004,363,53+0,83 +23,5% 4,334,544,364,361 7-5
15-05-26 42,50--4,04-- -- 4,815,05----0 --
15-05-26 43,005,404,53+0,87 +19,2% 5,305,555,405,402 7-5
15-05-26 44,003,365,53-- -- 6,306,553,443,2018 14-4
15-05-26 45,003,996,54-- -- 7,307,554,063,8960 9-4
15-05-26 46,00--7,55-- -- 8,308,60----0 --
15-05-26 47,00--8,56-- -- 9,309,60----0 --
15-05-26 48,00--9,57-- -- 10,3010,60----0 --
15-05-26 50,00--11,59-- -- 12,3012,60----0 --
15-05-26 52,00--13,60-- -- 14,3014,60----0 --
15-05-26 54,00--15,61-- -- --------0 --
15-05-26 56,00--17,60-- -- --------0 --
19-06-261414,000,010,02-0,01 -50,0% --0,040,010,015 20-4
19-06-26 16,00--0,03-- -- --------0 --
19-06-26 18,00--0,04-- -- --0,04----0 --
19-06-26 20,00--0,01-- -- --0,04----0 --
19-06-26 22,000,080,01+0,07 +700,0% --0,050,080,081 20-11
19-06-26 24,000,140,02+0,12 +600,0% --0,050,140,141 6-10
19-06-26 25,00--0,01-- -- --0,05----0 --
19-06-26 26,000,030,01-- -- --0,050,030,034 8-4
19-06-26327,000,050,01+0,03 +300,0% --0,050,050,054 2-3
19-06-26 28,000,080,02-- -- --0,050,080,0831 17-2
19-06-26 29,000,030,02-- -- --0,060,030,031 6-5
19-06-26 30,000,040,03-- -- 0,010,070,040,041 20-4
19-06-26 31,00------ -- ---------- --
19-06-26 32,000,070,07-- -- 0,050,100,070,072 6-5
19-06-26 33,00--0,08-- -- 0,070,13----0 --
19-06-2658534,000,140,11+0,03 +27,3% 0,120,190,140,143 7-5
19-06-26 35,000,240,19+0,05 +26,3% 0,220,270,260,248 7-5
19-06-266.36636,000,420,30+0,12 +40,0% 0,380,430,430,36128 7-5
19-06-26 37,000,740,48+0,26 +54,2% 0,640,760,740,5841 7-5
19-06-26 38,001,120,79+0,33 +41,8% 1,101,211,200,9011 7-5
19-06-26 39,001,831,25+0,58 +46,4% 1,721,841,831,833 7-5
19-06-26 40,002,501,89+0,61 +32,3% 2,512,642,612,5013 7-5
19-06-26 41,003,392,68+0,71 +26,5% 3,393,553,552,9512 7-5
19-06-26 42,004,453,58+0,87 +24,3% 4,334,544,454,451 7-5
19-06-26 43,002,144,53-- -- 5,305,552,142,142 23-4
19-06-26 44,003,355,52-- -- 6,306,553,353,351 27-4
19-06-26 45,005,156,52-- -- 7,307,555,155,151 29-4
19-06-26 46,004,667,52-- -- 8,308,554,664,665 13-4
19-06-26 47,005,658,52-- -- 9,309,555,655,655 20-4
19-06-26 48,007,109,54-- -- 10,3010,607,106,874 8-4
19-06-26350,009,0211,52+0,81 +7,0% 12,3012,559,029,022 9-4
19-06-26 52,00--13,54-- -- 14,3014,60----0 --
19-06-26 54,00--15,53-- -- 16,3016,60----0 --
19-06-26 55,00--16,53-- -- 17,3017,60----0 --
19-06-26 56,0014,5517,52-- -- 18,3018,6014,5514,559 23-4
19-06-26 60,0018,7021,52-- -- 22,3022,6018,7018,704 20-4
19-06-26 70,0029,0131,52-- -- 32,2532,6029,0129,011 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--0,03-- -- --0,08----0 --
17-07-26 27,00--0,04-- -- --0,09----0 --
17-07-26 28,00--0,01-- -- 0,010,10----0 --
17-07-26 29,000,080,01-- -- 0,020,110,080,081 6-5
17-07-26 30,000,080,03-- -- 0,040,110,080,081 4-5
17-07-26 31,00------ -- ---------- --
17-07-26 32,00--0,11-- -- 0,090,17----0 --
17-07-26 33,000,180,15-- -- 0,140,220,180,181 6-5
17-07-26 34,000,240,20-- -- 0,220,300,240,242 6-5
17-07-26 35,000,390,30+0,09 +30,0% 0,360,440,410,3912 7-5
17-07-2658736,000,610,44+0,13 +29,5% 0,540,650,610,6068 7-5
17-07-2613537,000,850,66+0,21 +31,8% 0,861,000,950,6982 7-5
17-07-26 38,001,401,00+0,40 +40,0% 1,301,451,401,2511 7-5
17-07-26 39,001,841,48+0,36 +24,3% 1,902,041,841,841 7-5
17-07-26 40,002,622,08+0,54 +26,0% 2,642,782,782,6223 7-5
17-07-26 41,003,522,82+0,70 +24,8% 3,463,633,523,5290 7-5
17-07-26 42,001,723,66-- -- 4,364,561,721,7220 24-4
17-07-26 43,003,244,57-- -- 5,305,553,243,241 30-4
17-07-26244,003,325,52+0,83 +15,0% 6,306,603,323,322 27-4
17-07-26 45,00--6,54-- -- 7,307,60----0 --
17-07-26 46,00--7,54-- -- 8,308,60----0 --
17-07-26 47,00--8,54-- -- 9,309,60----0 --
17-07-26 48,00--9,54-- -- 10,3010,60----0 --
17-07-26 50,00--11,54-- -- --------0 --
17-07-26 52,00--13,54-- -- --------0 --
17-07-26 54,00--15,54-- -- --------0 --
17-07-26 56,00--17,54-- -- --------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-- -- --0,06----0 --
18-09-26 20,000,060,01-- -- --0,070,060,062 10-2
18-09-26 22,000,110,02-- -- 0,010,090,110,114 14-1
18-09-26 24,000,090,04-- -- 0,020,110,090,091 17-2
18-09-26 25,000,120,06-- -- 0,040,120,120,121 27-3
18-09-26 26,000,080,08-- -- 0,050,140,100,082 15-4
18-09-26 27,000,150,11-- -- 0,070,160,150,151 26-3
18-09-26 28,000,130,15-0,02 -13,3% 0,120,180,130,131 7-5
18-09-26 29,000,130,17-- -- 0,140,220,130,131 15-4
18-09-26 30,000,180,20-- -- 0,190,250,180,18100 6-5
18-09-26 32,000,370,34+0,03 +8,8% 0,360,430,370,3710 7-5
18-09-26 34,000,740,59+0,15 +25,4% 0,700,750,740,6714 7-5
18-09-26 36,001,251,02+0,23 +22,5% 1,211,321,261,0535 7-5
18-09-26 38,002,161,76+0,40 +22,7% 2,112,222,172,0023 7-5
18-09-26 40,003,532,85+0,68 +23,9% 3,373,503,533,3559 7-5
18-09-26 42,004,464,30+0,16 +3,7% 4,935,104,464,461 7-5
18-09-26 44,003,935,97-- -- 6,706,953,933,9318 27-4
18-09-26 45,005,306,90-- -- 7,607,905,305,3010 17-4
18-09-26 46,00--7,82-- -- 8,608,85----0 --
18-09-26 48,00--9,74-- -- 10,5010,80----0 --
18-09-26 50,008,6011,69-- -- 12,5012,758,608,603 16-3
18-09-26 55,0013,7016,62-- -- 17,4517,7513,7013,703 14-4
18-09-26 60,00--21,57-- -- 22,4022,70----0 --
18-09-26 70,0029,0131,52-- -- 32,3032,7029,0129,011 9-4
18-12-26 14,00--0,02-- -- --0,06----0 --
18-12-2623015,000,050,02-- -- --0,070,050,052 28-1
18-12-26 16,00--0,03-- -- --0,07----0 --
18-12-26 18,00--0,04-- -- 0,010,09----0 --
18-12-26 20,000,060,07-- -- 0,020,110,060,063 27-2
18-12-26 22,000,160,08+0,08 +100,0% 0,060,140,160,164 24-12
18-12-26 24,000,130,130,00 0,0% 0,090,190,130,1213 7-5
18-12-26 25,000,160,15-- -- 0,120,220,160,142 15-4
18-12-26 26,000,180,19-- -- 0,160,250,180,182 11-3
18-12-26 27,000,230,22-- -- 0,190,290,230,233 27-2
18-12-26 28,000,280,26+0,02 +7,7% 0,240,340,280,285 7-5
18-12-26 29,000,750,32-- -- 0,310,410,750,751 6-2
18-12-26 30,000,450,40+0,05 +12,5% 0,400,490,450,453 7-5
18-12-26 32,000,710,62+0,09 +14,5% 0,660,760,710,711 7-5
18-12-26 34,001,100,96+0,14 +14,6% 1,071,171,101,0818 7-5
18-12-26 35,001,401,20+0,20 +16,7% 1,351,451,421,3032 7-5
18-12-26 36,001,761,50+0,26 +17,3% 1,681,791,781,6419 7-5
18-12-26 38,002,622,28+0,34 +14,9% 2,582,702,622,585 7-5
18-12-26 40,003,863,31+0,55 +16,6% 3,773,913,883,7434 7-5
18-12-26 42,004,954,63-- -- 5,205,404,954,951 6-5
18-12-26 44,004,826,21-- -- 6,857,104,824,823 27-2
18-12-26 45,007,907,07+0,83 +11,7% 7,758,007,907,9050 7-5
18-12-26 46,00--7,95-- -- 8,658,95----0 --
18-12-26 48,00--9,83-- -- 10,5510,85----0 --
18-12-26 50,0011,3511,76-- -- 12,5012,8011,3511,3512 13-2
18-12-26 55,0018,3016,69+1,61 +9,6% 17,4517,7518,3018,301 21-10
18-12-26 60,0021,2021,66-- -- 22,4022,7021,2021,203 13-2
18-12-26 70,0029,0131,70-- -- 32,2532,7529,0129,011 9-4
19-03-27 16,00------ -- 0,010,12----0 --
19-03-27 18,00--0,05-- -- 0,010,12----0 --
19-03-27 20,00--0,09-- -- 0,040,15----0 --
19-03-27 22,000,120,13-- -- 0,070,190,120,122 14-4
19-03-27 24,000,180,17-- -- 0,160,240,180,181 6-5
19-03-27126,000,310,25+0,01 +4,0% 0,210,320,310,311 31-3
19-03-27 28,000,300,37-- -- 0,350,460,300,302 14-4
19-03-27 29,00--0,45-- -- 0,440,56----0 --
19-03-27 30,000,620,55+0,07 +12,7% 0,560,670,620,621 7-5
19-03-27 32,000,870,83-- -- 0,891,000,900,85168 6-5
19-03-27 34,001,341,22+0,12 +9,8% 1,361,471,421,3476 7-5
19-03-27 36,001,641,80-- -- 2,012,151,641,647 4-5
19-03-27 38,003,002,59+0,41 +15,8% 2,913,043,002,953 7-5
19-03-27 40,003,753,61-- -- 4,064,213,753,751 6-5
19-03-27 42,00--4,87-- -- 5,455,65----0 --
19-03-27 44,00--6,38-- -- 7,007,25----0 --
19-03-27 46,008,958,09+0,86 +10,6% 8,759,008,958,951 7-5
19-03-27 48,00--9,90-- -- 10,6010,90----0 --
19-03-27 50,00--11,81-- -- 12,5012,85----0 --
19-03-27 55,00--16,63-- -- 17,3517,85----0 --
19-03-27 60,00--21,56-- -- 22,3022,80----0 --
19-03-27 70,00--31,52-- -- --------0 --
18-06-27 20,000,130,13-- -- 0,070,200,130,131 20-2
18-06-27 22,000,190,18-- -- 0,120,250,190,1950 20-2
18-06-27 24,000,510,26-- -- 0,200,330,510,511 7-1
18-06-27 26,000,530,36+0,17 +47,2% 0,330,460,530,535 12-11
18-06-27 28,000,600,54+0,06 +11,1% 0,520,650,600,601 7-5
18-06-277230,000,880,77+0,07 +9,1% 0,800,940,880,885 7-5
18-06-27 35,002,031,90+0,13 +6,8% 2,092,212,152,0318 7-5
18-06-27 40,002,854,12-- -- 4,494,702,922,85157 24-4
18-06-27 45,005,707,53-- -- 8,108,405,705,701 7-4
18-06-27 50,0010,5011,92-- -- 12,6012,9010,5010,505 29-4
18-06-27 55,00--16,66-- -- 17,4517,75----0 --
18-06-27 60,00--21,54-- -- 22,4022,70----0 --
18-06-27 80,00--41,52-- -- 42,2042,70----0 --
17-12-2710815,000,090,04-- -- 0,040,160,090,0923 31-3
17-12-27 20,000,200,22-- -- 0,130,310,200,2023 31-3
17-12-27 22,000,300,30-- -- 0,230,350,300,301 6-5
17-12-27 24,000,380,43-- -- 0,380,530,380,381 10-4
17-12-27 25,000,400,52-- -- 0,480,630,400,407 24-4
17-12-27 26,000,470,61-- -- 0,590,750,470,478 27-4
17-12-27 28,000,710,86-- -- 0,861,020,710,711 24-4
17-12-27 30,001,181,18-- -- 1,221,391,181,181 6-5
17-12-27 32,001,351,62-- -- 1,681,881,351,351 29-4
17-12-27 34,002,322,16+0,16 +7,4% 2,292,502,322,326 7-5
17-12-27 35,002,772,50+0,27 +10,8% 2,672,872,772,5822 7-5
17-12-27 36,003,222,87+0,35 +12,2% 3,083,253,222,9236 7-5
17-12-27 38,003,853,72-- -- 4,004,223,853,803 6-5
17-12-27 40,005,054,75-- -- 5,105,355,054,847 6-5
17-12-27 45,006,958,05-- -- 8,558,856,956,951 4-5
17-12-27 50,0010,3512,14-- -- 12,7513,1010,3510,351 10-4
17-12-27 55,00--16,78-- -- 17,4517,85----0 --
17-12-27 60,0018,7021,59-- -- 22,3522,8018,7018,701 13-4
17-12-27 80,00--41,52-- -- 42,1542,70----0 --
15-12-28315,000,240,20-- -- 0,070,310,240,241 14-1
15-12-28 20,000,430,45-0,02 -4,4% 0,330,570,430,4329 7-5
15-12-28 22,00--0,61-- -- 0,500,74----0 --
15-12-28 24,000,660,81-- -- 0,730,970,660,661 2-4
15-12-28 26,001,101,08-- -- 1,021,261,101,101 6-5
15-12-28 28,001,081,42-- -- 1,391,631,081,081 22-4
15-12-28 30,002,011,84+0,17 +9,2% 1,862,102,011,9519 7-5
15-12-28 32,002,532,38+0,15 +6,3% 2,432,682,552,4822 7-5
15-12-28 34,003,223,02+0,20 +6,6% 3,133,383,223,16129 7-5
15-12-28 35,003,613,38+0,23 +6,8% 3,523,773,613,6120 7-5
15-12-283636,003,993,78+0,26 +6,9% 3,954,204,033,9930 7-5
15-12-28 38,004,234,67-- -- 4,885,204,234,2310 27-2
15-12-28 40,005,705,70-- -- 5,956,305,905,7061 6-5
15-12-28 45,009,308,79+0,51 +5,8% 9,259,609,309,301 7-5
15-12-28 50,0012,6512,61-- -- 13,1513,5512,6512,653 6-5
15-12-28 55,0020,8516,98+3,87 +22,8% 17,5018,0520,8520,851 29-12
15-12-28 60,0024,9021,73+3,17 +14,6% 22,3022,8524,9024,902 12-8
15-12-28 80,0039,2041,52-- -- 42,1542,7039,2039,201 15-4
21-12-29 15,000,310,33-0,02 -6,1% 0,100,460,310,3110 23-12
21-12-29 20,000,640,67-- -- 0,480,840,640,647 3-3
21-12-29 22,001,100,89-- -- 0,711,071,101,102 9-2
21-12-29 24,000,901,16-- -- 1,001,360,900,904 10-4
21-12-29 25,001,361,32+0,04 +3,0% 1,171,531,361,3622 7-5
21-12-29 26,001,561,50+0,06 +4,0% 1,361,711,561,5610 7-5
21-12-29 28,001,961,90+0,06 +3,2% 1,812,171,961,9520 7-5
21-12-29 30,002,542,40+0,14 +5,8% 2,342,702,542,532 7-5
21-12-29 35,003,304,03-- -- 4,124,483,303,3025 21-4
21-12-29 40,005,306,37-- -- 6,557,005,305,301 13-4
21-12-29 45,008,109,33-- -- 9,7010,158,108,102 18-3
21-12-29 50,0013,0012,95-- -- 13,4513,9513,0013,002 6-5
21-12-29 55,00--17,14-- -- 17,7018,25----0 --
21-12-29 60,00--21,83-- -- 22,3023,00----0 --
21-12-29 80,0044,1541,54+2,61 +6,3% 42,1042,8044,1544,155 10-10
21-12-29 100,00--61,52-- -- 62,1062,80----0 --
20-12-30 15,000,440,35-- -- 0,200,570,510,449 29-1
20-12-30 20,000,920,80+0,12 +15,0% 0,661,060,920,912 7-5
20-12-30 22,001,001,05-- -- 0,931,331,001,0010 4-5
20-12-30 24,001,451,37+0,08 +5,8% 1,281,681,461,4512 7-5
20-12-30 26,001,761,77-- -- 1,702,091,761,765 6-5
20-12-309128,002,382,23+0,15 +6,7% 2,192,592,402,3469 7-5
20-12-30730,002,962,78+0,18 +6,5% 2,773,172,962,961 7-5
20-12-30 35,004,704,52+0,18 +4,0% 4,625,054,704,701 7-5
20-12-30 40,006,556,83-- -- 7,007,506,556,551 6-5
20-12-30 45,008,509,83-- -- 10,1010,658,508,509 8-4
20-12-30 50,0011,9513,32-- -- 13,7014,3012,0011,9017 24-2
20-12-30 55,00--17,36-- -- 17,8518,45----0 --
20-12-30 60,0020,6021,90-- -- 22,3523,1020,6020,601 1-4
20-12-30 80,0042,4041,54+0,86 +2,1% 42,0542,8042,4042,401 7-5
20-12-30 100,0059,0061,54-- -- 62,0562,8059,0059,001 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?