Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,2741,42-0,15 -0,4% 41,5841,04425.32113:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-3-2026)
Totaal volume 2.858 (2.182 Calls, 676 Puts)
Totaal open interest bij opening 13.729 (1.540 Calls, 12.189 Puts)
Call / Put ratio 3,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 10,00--0,01-- -- --------0 --
20-03-26 12,00--0,01-- -- --------0 --
20-03-26 14,00--0,01-- -- --------0 --
20-03-26 16,00--0,01-- -- --------0 --
20-03-26 18,00--0,01-- -- --------0 18-6
20-03-26120,000,050,01+0,04 +400,0% ----0,050,051 5-8
20-03-26622,000,020,01+0,01 +100,0% ----0,020,021 5-11
20-03-26 23,00--0,01-- -- --------0 --
20-03-26724,000,060,01+0,05 +500,0% ----0,060,062 10-10
20-03-26 25,00--0,01-- -- --------0 --
20-03-262126,000,020,01-- -- ----0,020,021 16-2
20-03-264927,000,020,01-- -- ----0,020,021 16-2
20-03-265228,000,020,01-- -- ----0,020,025 12-2
20-03-26 28,50--0,01-- -- --------0 --
20-03-266229,000,020,01-- -- ----0,020,023 25-2
20-03-26529,500,070,01-- -- ----0,070,0740 9-2
20-03-2617030,000,030,01-- -- --0,370,030,0311 17-2
20-03-2690431,000,010,01-- -- ----0,010,016 24-2
20-03-263.57432,000,020,01+0,01 +100,0% ----0,020,021 3-3
20-03-2682233,000,010,01-- -- ----0,010,011 20-2
20-03-261.35534,000,020,020,00 0,0% ----0,020,0271 3-3
20-03-2636235,000,020,01-- -- ----0,020,021 26-2
20-03-26 36,000,030,04-0,01 -25,0% ----0,030,031 16:29
20-03-26 37,000,030,08-- -- ----0,030,0350 27-2
20-03-26 38,000,080,13-0,05 -38,5% ----0,080,0815 17:05
20-03-26 39,000,150,24-0,09 -37,5% ----0,150,133 16:38
20-03-261.03640,000,300,48-0,21 -43,8% ----0,340,256 16:37
20-03-26 41,000,520,92-0,40 -43,5% ----0,650,5053 15:50
20-03-26 42,000,881,60-0,72 -45,0% ----1,180,8832 14:37
20-03-26 43,001,922,45-0,53 -21,6% ----1,921,558 16:44
20-03-26 44,003,203,40-- -- 2,762,883,203,201 25-2
20-03-26 45,004,204,40-- -- ----4,204,201 3-3
20-03-26 46,00--5,40-- -- --------0 --
20-03-26 47,00--6,39-- -- --------0 --
20-03-26 48,00--7,41-- -- --------0 --
20-03-26 50,008,809,41-- -- ----8,808,803 23-2
20-03-26 52,00--11,41-- -- --------0 --
20-03-26 54,00--13,40-- -- --------0 --
20-03-26 55,00--14,39-- -- --------0 --
20-03-26 60,0026,9519,39-- -- ----26,9526,951 21-1
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 --
17-04-26 30,000,030,03-- -- ----0,030,036 17-2
17-04-26 31,000,080,01-- -- --0,850,090,083 11-2
17-04-26 32,000,060,02-- -- ----0,060,061 18-2
17-04-26 33,000,030,04-- -- ----0,030,032 24-2
17-04-26 34,000,050,08-0,03 -37,5% 0,030,100,050,055 4-3
17-04-26 35,000,080,12-- -- --0,490,080,081 25-2
17-04-26 36,000,090,18-- -- ----0,090,0915 27-2
17-04-26 37,000,170,27-0,10 -37,0% ----0,170,176 4-3
17-04-26 38,000,320,42-0,10 -23,8% --0,500,320,253 17:26
17-04-26 39,000,490,66-0,17 -25,8% ----0,490,4650 16:45
17-04-26 40,000,801,04-0,24 -23,1% ----0,800,7017 17:01
17-04-26 41,001,141,60-0,46 -28,8% ----1,251,1331 15:38
17-04-26 42,001,572,30-0,73 -31,7% ----1,571,571 4-3
17-04-26 43,002,473,13-0,66 -21,1% ----2,472,4719 15:53
17-04-261244,003,474,03-0,71 -17,6% ----3,473,475 17:15
17-04-26 45,00--4,97-- -- --------0 --
17-04-26 46,00--5,93-- -- --------0 --
17-04-26 47,00--6,91-- -- --------0 --
17-04-26 48,00--7,89-- -- --------0 --
17-04-26 50,00--9,88-- -- --------0 --
17-04-26 52,00--11,88-- -- --------0 --
17-04-26 54,00--13,87-- -- --------0 --
17-04-26 56,00--15,87-- -- --------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--0,02-- -- --------0 --
15-05-26 27,00--0,01-- -- --------0 --
15-05-26 28,00--0,01-- -- --------0 --
15-05-26 29,00--0,03-- -- --------0 --
15-05-26 30,00--0,05-- -- --0,10----0 --
15-05-26 32,00--0,12-- -- --------0 --
15-05-26 34,00--0,23-- -- --------0 --
15-05-26 35,000,260,29-- -- ----0,260,265 3-3
15-05-26 36,000,380,41-- -- ----0,380,382 3-3
15-05-26 37,000,470,57-- -- ----0,470,472 3-3
15-05-26 38,000,650,80-- -- ----0,650,655 26-2
15-05-26 39,000,841,10-- -- ----0,840,847 27-2
15-05-26 40,001,271,52-- -- ----1,271,271 3-3
15-05-26 41,001,742,04-0,30 -14,7% ----1,741,5030 17:21
15-05-26 42,002,132,69-- -- 2,232,372,132,134 2-3
15-05-26 43,00--3,43-- -- --------0 --
15-05-26 44,00--4,25-- -- --------0 --
15-05-26 45,00--5,13-- -- --------0 --
15-05-26 46,00--6,03-- -- --------0 --
15-05-26 47,00--6,99-- -- --------0 --
15-05-26 48,00--7,97-- -- --------0 --
15-05-26 50,00--9,93-- -- --------0 --
15-05-26 52,00--11,91-- -- --------0 --
15-05-26 54,00--13,91-- -- --------0 --
15-05-26 56,00--15,89-- -- --------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--0,04-- -- --------0 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,080,081 20-11
19-06-26 24,000,140,02+0,12 +600,0% ----0,140,141 6-10
19-06-26 25,00--0,03-- -- --------0 --
19-06-267526,000,050,04-- -- 0,010,070,050,051 24-2
19-06-26 27,000,050,06-- -- ----0,050,054 2-3
19-06-26 28,000,080,07-- -- ----0,080,0831 17-2
19-06-26 29,000,090,10-- -- ----0,090,094 2-3
19-06-26 30,000,080,13-- -- ----0,080,085 27-2
19-06-26 32,000,150,19-- -- 0,10--0,150,151 2-3
19-06-26 34,000,290,31-- -- ----0,290,2925 3-3
19-06-26 35,000,380,43-- -- ----0,380,381 3-3
19-06-26 36,000,510,56-- -- ----0,510,473 3-3
19-06-26 38,000,761,00-0,24 -24,0% ----0,760,761 4-3
19-06-2656640,001,401,73-0,33 -19,1% 1,441,551,401,401 4-3
19-06-26 42,002,452,87-0,42 -14,6% ----2,452,4036 16:37
19-06-26 44,003,704,37-0,67 -15,3% ----3,703,701 15:38
19-06-26 45,004,585,22-- -- ----4,584,582 25-2
19-06-26 46,00--6,10-- -- --------0 --
19-06-26 48,00--7,99-- -- --------0 --
19-06-26 50,0011,709,94-- -- ----11,7011,706 11-2
19-06-26 55,00--14,89-- -- --------0 --
19-06-26 60,0025,2019,87+5,33 +26,8% ----25,2025,201 20-11
19-06-26 70,00--29,84-- -- --------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 22,000,110,06-- -- ----0,110,114 14-1
18-09-26 24,000,090,09-- -- 0,040,110,090,091 17-2
18-09-26 25,00--0,11-- -- --------0 --
18-09-26 26,000,230,14-- -- ----0,230,232 10-2
18-09-26 27,000,120,16-- -- ----0,120,124 23-2
18-09-26 28,000,210,19-- -- 0,130,200,210,2110 13-2
18-09-26 29,000,230,24-- -- ----0,230,234 13-2
18-09-26 30,000,300,29-- -- 0,210,290,300,3010 2-3
18-09-26 32,000,380,45-- -- ----0,380,386 26-2
18-09-26 34,000,650,70-- -- ----0,650,651 3-3
18-09-26 36,000,831,11-0,28 -25,2% 0,900,990,900,838 14:33
18-09-26 38,001,401,68-0,28 -16,7% ----1,471,40270 4-3
18-09-26 40,002,162,53-0,37 -14,6% ----2,162,161 15:41
18-09-26 42,003,393,66-- -- ----3,393,392 26-2
18-09-26 44,005,505,04-- -- ----5,505,501 20-2
18-09-26 45,005,155,80-- -- ----5,155,151 2-3
18-09-26 46,00--6,60-- -- --------0 --
18-09-26 48,00--8,38-- -- --------0 --
18-09-26 50,00--10,20-- -- --------0 --
18-09-26 55,00--15,04-- -- --------0 --
18-09-26 60,00--19,96-- -- --------0 --
18-09-26 70,00--29,89-- -- --------0 --
18-12-26 14,00--0,01-- -- 0,010,05----0 --
18-12-2623015,000,050,01-- -- --0,060,050,052 28-1
18-12-26 16,00--0,02-- -- --------0 --
18-12-26 18,00--0,04-- -- --------0 --
18-12-26 20,000,060,07-- -- ----0,060,063 27-2
18-12-26 22,000,160,11+0,05 +45,5% ----0,160,164 24-12
18-12-2618024,000,120,16-- -- 0,090,180,120,1210 23-2
18-12-26 25,000,150,18-- -- --1,500,150,1516 13-2
18-12-26 26,000,170,23-- -- ----0,170,172 23-2
18-12-26 27,000,230,27-- -- ----0,230,233 27-2
18-12-26 28,000,270,32-- -- 0,240,330,270,271 27-2
18-12-26 29,000,750,39-- -- ----0,750,751 6-2
18-12-26 30,000,400,46-- -- ----0,420,4013 2-3
18-12-26 32,000,590,69-0,10 -14,5% ----0,590,5720 14:47
18-12-26 34,000,841,02-- -- ----0,850,8497 27-2
18-12-26 35,001,091,23-0,14 -11,4% ----1,091,015 15:37
18-12-26 36,001,371,49-- -- ----1,371,37601 3-3
18-12-26 38,001,822,14-0,32 -15,0% 1,50--1,971,8210 4-3
18-12-26 40,002,692,99-0,30 -10,0% ----2,692,692 4-3
18-12-26 42,003,504,08-0,58 -14,2% ----3,503,502 14:44
18-12-26 44,004,825,40-- -- ----4,824,823 27-2
18-12-26 45,006,156,13-- -- ----6,156,1550 23-2
18-12-26 46,00--6,94-- -- --------0 --
18-12-26 48,00--8,57-- -- --------0 --
18-12-26 50,0011,3510,34-- -- ----11,3511,3512 13-2
18-12-26 55,0018,3015,09+3,21 +21,3% ----18,3018,301 21-10
18-12-26 60,0021,2019,95-- -- ----21,2021,203 13-2
18-12-26 70,00--29,89-- -- --------0 --
18-06-27 20,000,130,18-- -- ----0,130,131 20-2
18-06-27 22,000,190,23-- -- ----0,190,1950 20-2
18-06-27 24,000,510,32-- -- ----0,510,511 7-1
18-06-27 26,000,530,44+0,09 +20,5% ----0,530,535 12-11
18-06-27 28,000,590,61-- -- ----0,590,595 16-2
18-06-27 30,000,700,84-- -- 0,720,810,700,701 23-2
18-06-27 35,001,651,87-0,22 -11,8% --13,001,651,651 15:05
18-06-27 40,003,513,78-- -- ----3,513,512 2-3
18-06-27 45,006,326,80-- -- ----6,326,2556 25-2
18-06-27 50,0011,2010,73-- -- ----11,2011,201 17-2
18-06-27 55,00--15,23-- -- --------0 --
18-06-27 60,00--19,97-- -- --------0 --
18-06-27 80,00--39,80-- -- --------0 --
17-12-27 15,000,090,09-- -- --0,220,090,091 12-2
17-12-27 20,000,220,25-- -- ----0,220,221 2-3
17-12-27 22,000,310,33-- -- ----0,310,313 17-2
17-12-27 24,000,450,45-- -- ----0,450,453 11-2
17-12-27 25,000,520,54-- -- 0,440,570,520,5225 3-3
17-12-27 26,000,620,62-- -- ----0,620,621 3-3
17-12-27 28,000,810,87-- -- ----0,810,815 3-3
17-12-27 30,001,111,17-- -- ----1,111,1120 3-3
17-12-271.70432,001,401,56-0,13 -8,3% 1,20--1,401,401 4-3
17-12-27 34,001,972,08-- -- ----1,971,973 26-2
17-12-27 35,002,302,39-- -- 1,95--2,302,301 3-3
17-12-27 36,002,292,71-- -- ----2,292,2930 24-2
17-12-27 38,003,103,47-0,37 -10,7% ----3,283,1011 14:33
17-12-27 40,004,054,37-- -- ----4,054,052 27-2
17-12-27 45,009,707,33+2,37 +32,3% 6,907,109,709,7010 27-10
17-12-27 50,0016,2811,07+5,21 +47,1% ----16,2816,283 2-10
17-12-27 55,00--15,43-- -- --------0 --
17-12-27 60,0025,8520,11+5,74 +28,5% ----25,9525,852 1-8
17-12-27 80,00--39,81-- -- --------0 --
15-12-28 15,000,240,17-- -- --0,200,240,241 14-1
15-12-28 20,000,350,42-- -- ----0,350,351 27-2
15-12-28 22,00--0,58-- -- --------0 --
15-12-28 24,000,760,78-- -- ----0,760,7612 17-2
15-12-2838426,001,011,03-0,04 -3,9% ----1,011,013 3-3
15-12-28 28,001,191,36-- -- ----1,191,191 25-2
15-12-28 30,001,721,77-- -- --3,001,721,724 3-3
15-12-28 32,002,192,27-- -- ----2,192,191 2-3
15-12-28 34,002,622,84-- -- ----2,622,6294 23-2
15-12-284035,003,163,20-0,22 -6,9% ----3,163,1511 17-2
15-12-28 36,003,113,55-- -- ----3,113,111 24-2
15-12-28 38,004,234,37-- -- ----4,234,2310 27-2
15-12-28 40,004,955,30-0,35 -6,6% ----4,954,9515 4-3
15-12-28 45,008,008,15-- -- ----8,008,0020 3-3
15-12-28 50,0011,1011,69-- -- ----11,4511,1030 27-2
15-12-285255,0020,8515,78-0,58 -3,7% ----20,8520,851 29-12
15-12-28 60,0024,9020,27+4,63 +22,8% ----24,9024,902 12-8
15-12-28 80,0045,8539,82+6,03 +15,1% ----45,8545,853 1-8
21-12-29 15,000,310,27+0,04 +14,8% ----0,310,3110 23-12
21-12-29 20,000,640,64-- -- ----0,640,647 3-3
21-12-29 22,001,100,85-- -- ----1,101,102 9-2
21-12-29 24,001,041,11-- -- ----1,041,045 20-2
21-12-29 25,001,151,26-- -- ----1,151,151 23-2
21-12-29 26,001,341,43-- -- ----1,341,341 25-2
21-12-291628,002,481,83-0,11 -6,0% ----2,482,422 19-11
21-12-2948230,002,062,31-0,15 -6,5% 2,042,332,062,0139 24-2
21-12-29 35,003,803,87-- -- ----3,803,805 3-3
21-12-29 40,005,656,03-0,38 -6,3% ----5,655,651 4-3
21-12-29 45,008,308,83-- -- ----8,308,301 23-2
21-12-29 50,0012,0012,26-- -- ----12,0012,0010 2-3
21-12-29 55,00--16,17-- -- --------0 --
21-12-29 60,00--20,50-- -- --------0 --
21-12-29 80,0044,1539,85+4,30 +10,8% ----44,1544,155 10-10
21-12-29 100,00--59,68-- -- --------0 --
20-12-30 15,000,440,37-- -- ----0,510,449 29-1
20-12-30 20,000,800,83-- -- ----0,800,801 20-2
20-12-30 22,00--1,09-- -- --------0 --
20-12-30 24,001,341,39-- -- ----1,341,341 25-2
20-12-30 26,001,621,77-- -- --3,501,621,622 24-2
20-12-30 28,002,052,21-- -- ----2,062,052 24-2
20-12-30 30,002,722,74-- -- ----2,722,582 26-2
20-12-30 35,003,964,36-- -- ----4,203,9612 23-2
20-12-30 40,006,106,55-0,45 -6,9% ----6,106,105 4-3
20-12-30 45,008,709,34-- -- ----8,708,7015 24-2
20-12-30 50,0011,9512,64-- -- ----12,0011,9017 24-2
20-12-30 55,00--16,45-- -- --------0 --
20-12-30 60,0019,9020,69-- -- ----19,9019,901 24-2
20-12-30 80,0047,8539,86-- -- ----47,8547,851 28-1
20-12-30 100,00--59,81-- -- --------0 --
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?