Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,5041,30+0,20 +0,5% 41,5041,001.490.84017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 3.210 (299 Calls, 2.911 Puts)
Totaal open interest bij opening 6.480 (4.052 Calls, 2.428 Puts)
Call / Put ratio 0,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 16,00------ -- ---------- --
17-04-26 18,00------ -- ---------- --
17-04-26 20,00------ -- ---------- --
17-04-26 22,00------ -- ---------- --
17-04-26 23,00--0,01-- -- --------0 --
17-04-26 24,00------ -- ---------- --
17-04-26 25,00------ -- ---------- --
17-04-26 26,00------ -- ---------- --
17-04-26 27,00------ -- ---------- --
17-04-26 28,00------ -- ---------- --
17-04-26 28,50--0,02-- -- --------0 --
17-04-26 29,00------ -- ---------- --
17-04-26 29,50------ -- ---------- --
17-04-26 30,00------ -- ---------- --
17-04-26 31,00------ -- ---------- --
17-04-26 32,00------ -- ---------- --
17-04-26 33,00------ -- ---------- --
17-04-26 34,00------ -- ---------- --
17-04-26 35,00------ -- ---------- --
17-04-26 36,00------ -- ---------- --
17-04-26 37,00------ -- ---------- --
17-04-26 37,50------ -- ---------- --
17-04-26 38,00------ -- ---------- --
17-04-26 38,50--0,02-- -- --------0 --
17-04-26 39,00------ -- ---------- --
17-04-26739,500,050,01-- -- --0,040,050,054 14-4
17-04-26 40,00------ -- ---------- --
17-04-269140,500,050,03+0,02 +66,7% --0,040,050,051 17-4
17-04-261.21441,000,220,16+0,06 +37,5% 0,140,290,730,10367 17-4
17-04-2615941,500,750,49+0,26 +53,1% 0,640,791,040,6563 17-4
17-04-26 42,00------ -- ---------- --
17-04-261442,501,351,45-- -- 1,641,791,461,359 9-4
17-04-267543,002,151,95-- -- 2,142,292,152,156 16-4
17-04-26 43,502,402,45-- -- 2,642,792,402,401 10-4
17-04-26 44,00------ -- ---------- --
17-04-26 44,503,343,45-- -- 3,623,803,343,3451 9-4
17-04-26 45,00--3,95-- -- 4,114,31----0 --
17-04-26 46,00------ -- ---------- --
17-04-26 47,00--5,95-- -- 6,056,35----0 --
17-04-26 48,00------ -- ---------- --
17-04-262050,009,408,95+0,45 +5,0% 9,059,359,409,405 17-4
17-04-26 52,00--10,95-- -- 11,0511,35----0 --
17-04-26 54,00--12,95-- -- 13,0513,35----0 --
17-04-26 56,00--14,95-- -- 15,0515,35----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-- -- --0,03----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 --
15-05-26 32,000,100,02-- -- 0,010,060,100,101 25-3
15-05-26 34,000,050,050,00 0,0% ----0,050,051 13:33
15-05-26 35,000,050,07-- -- 0,040,090,050,051 20-4
15-05-26 36,000,100,09+0,01 +11,1% ----0,100,1011 13:33
15-05-26 37,000,120,14-- -- 0,110,160,150,1210 20-4
15-05-26 38,000,210,22-0,01 -4,5% --0,400,210,215 17:05
15-05-26 39,000,380,35+0,03 +8,6% 0,300,360,390,3341 15:55
15-05-26 40,000,550,57-0,02 -3,5% ----0,620,5541 17:27
15-05-26 41,000,950,92+0,03 +3,3% 0,830,931,010,8577 16:18
15-05-26 42,001,481,43+0,05 +3,5% ----1,481,4820 10:42
15-05-26 43,002,582,10-- -- 1,992,102,582,581 15-4
15-05-26 44,003,362,88-- -- 2,77--3,443,2018 14-4
15-05-26 45,003,993,79-- -- 3,643,814,063,8960 9-4
15-05-26 46,00--4,73-- -- --------0 --
15-05-26 47,00--5,71-- -- 5,555,80----0 --
15-05-26 48,00--6,71-- -- 6,506,80----0 --
15-05-26 50,00--8,71-- -- --------0 --
15-05-26 52,00--10,71-- -- 10,5010,80----0 --
15-05-26 54,00--12,71-- -- --------0 --
15-05-26 56,00--14,71-- -- --------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 --
19-06-267126,000,030,01-- -- ----0,030,034 8-4
19-06-26 27,000,050,01-- -- --0,050,050,054 2-3
19-06-26 28,000,080,02-- -- ----0,080,0831 17-2
19-06-26 29,000,090,02-- -- ----0,090,094 2-3
19-06-26 30,000,040,04-- -- 0,020,070,040,041 20-4
19-06-26 32,000,070,07-- -- 0,050,090,070,079 20-4
19-06-26 34,000,100,11-0,01 -9,1% 0,070,130,100,103 13:35
19-06-26 35,000,170,14-- -- 0,110,160,170,168 17-4
19-06-26 36,000,190,20-0,01 -5,0% 0,160,210,190,191 17:00
19-06-26 37,000,250,28-0,03 -10,7% 0,230,280,260,2512 13:25
19-06-26 38,000,380,39-0,01 -2,6% ----0,400,384 12:09
19-06-26 39,000,570,57-- -- ----0,570,571 20-4
19-06-26 40,000,860,83+0,03 +3,6% 0,750,830,860,861.765 15:55
19-06-2619541,001,241,19-0,11 -9,2% 1,111,191,251,2245 15:55
19-06-26 42,001,691,69-- -- 1,611,681,691,6910 20-4
19-06-26 43,002,502,31-- -- ----2,502,507 16-4
19-06-26 44,002,993,05-0,06 -2,0% 2,953,042,992,9910 11:13
19-06-26 45,003,803,87-- -- 3,763,873,803,805 20-4
19-06-26 46,004,664,78-- -- ----4,664,665 13-4
19-06-26 47,005,655,73-- -- 5,555,805,655,655 20-4
19-06-26 48,007,106,71-0,17 -2,5% 6,556,807,106,874 8-4
19-06-26 50,009,028,71-- -- ----9,029,022 9-4
19-06-26 52,00--10,71-- -- 10,5510,80----0 --
19-06-26 54,00--12,71-- -- --------0 --
19-06-26 55,00--13,71-- -- --------0 --
19-06-26 56,00--14,71-- -- 14,5514,80----0 --
19-06-26 60,0018,7018,72-- -- 18,5518,8018,7018,704 20-4
19-06-26 70,0029,0128,83-- -- ----29,0129,011 9-4
17-07-26 20,00------ -- ---------- --
17-07-26 22,00------ -- ---------- --
17-07-26 24,00------ -- ---------- --
17-07-26 26,00------ -- --------0 --
17-07-26 28,00--0,01-- -- --------0 --
17-07-26 29,00--0,02-- -- --0,15----0 --
17-07-26 30,00--0,04-- -- --------0 --
17-07-26 32,00--0,09-- -- 0,010,16----0 --
17-07-26 34,00--0,16-- -- --------0 --
17-07-26 35,00--0,20-- -- 0,150,25----0 --
17-07-26 36,00--0,28-- -- --------0 --
17-07-26 37,00--0,38-- -- 0,300,44----0 --
17-07-26 38,000,530,53-0,06 -11,3% ----0,530,531 09:14
17-07-26 39,000,730,73-- -- 0,640,790,730,732 20-4
17-07-26 40,001,021,01+0,01 +1,0% ----1,021,021 16:36
17-07-26 41,001,351,39-- -- 1,291,441,351,302 20-4
17-07-26 42,00--1,88-- -- --------0 --
17-07-26 43,00--2,48-- -- 2,372,52----0 --
17-07-26 44,00--3,18-- -- --------0 --
17-07-26 45,00--3,99-- -- 3,854,04----0 --
17-07-26 46,00--4,86-- -- --------0 --
17-07-26 48,00--6,71-- -- 6,556,85----0 --
17-07-26 50,00--8,71-- -- --------0 --
17-07-26 52,00--10,71-- -- 10,5010,80----0 --
17-07-26 54,00--12,71-- -- --------0 --
17-07-26 56,00--14,71-- -- 14,5014,80----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 20,000,060,01-- -- --0,040,060,062 10-2
18-09-26 22,000,110,03-- -- 0,010,050,110,114 14-1
18-09-26 24,000,090,05-- -- 0,020,070,090,091 17-2
18-09-26 25,000,120,06-- -- ----0,120,121 27-3
18-09-26 26,000,080,07-- -- ----0,100,082 15-4
18-09-26 27,000,150,09-- -- 0,060,110,150,151 26-3
18-09-26 28,000,120,10-- -- 0,080,120,120,124 16-4
18-09-26 29,000,130,13-- -- 0,100,150,130,131 15-4
18-09-2616830,000,350,16-0,02 -12,5% ----0,350,351 27-3
18-09-26 32,000,250,24-- -- 0,210,250,250,251 20-4
18-09-26 34,000,360,38-0,02 -5,3% 0,340,400,360,367 12:17
18-09-26 36,000,600,62-0,02 -3,2% 0,580,640,600,6012 12:55
18-09-26 38,001,001,01-0,01 -1,0% ----1,001,005 12:55
18-09-26 40,001,631,65-- -- 1,591,661,631,6341 20-4
18-09-26 42,002,632,60+0,03 +1,2% 2,522,602,632,632 16:44
18-09-26 44,004,143,86-- -- 3,753,874,144,141 10-4
18-09-26 45,005,304,60-- -- 4,504,615,305,3010 17-4
18-09-26 46,00--5,41-- -- 5,255,45----0 --
18-09-26 48,00--7,13-- -- --------0 --
18-09-26 50,008,608,94-- -- ----8,608,603 16-3
18-09-26 55,0013,7013,72-- -- 13,7013,9013,7013,703 14-4
18-09-26 60,00--18,70-- -- --------0 --
18-09-26 70,0029,0128,70-0,20 -0,7% 28,5528,8529,0129,011 9-4
18-12-26 14,00--0,01-- -- --0,04----0 --
18-12-2623015,000,050,01-- -- --0,040,050,052 28-1
18-12-26 16,00--0,02-- -- --------0 --
18-12-26 18,00--0,03-- -- 0,010,06----0 --
18-12-26 20,000,060,05-- -- 0,020,070,060,063 27-2
18-12-26 22,000,160,07+0,09 +128,6% 0,040,090,160,164 24-12
18-12-26 24,000,150,10-- -- 0,070,130,150,151 20-3
18-12-26 25,000,160,12-- -- 0,090,140,160,142 15-4
18-12-26 26,000,180,14-- -- ----0,180,182 11-3
18-12-26 27,000,230,17-- -- 0,140,190,230,233 27-2
18-12-26 28,000,250,20-- -- 0,170,220,250,253 9-4
18-12-26 29,000,750,24-- -- ----0,750,751 6-2
18-12-26 30,000,290,30-0,01 -3,3% ----0,290,291 10:50
18-12-26 32,000,440,440,00 0,0% 0,400,450,440,4415 12:22
18-12-26 34,000,660,660,00 0,0% 0,610,670,660,661 13:27
18-12-26 35,000,800,81-- -- ----0,850,802 20-4
18-12-26 36,001,080,99-- -- 0,931,001,081,08112 16-4
18-12-26 38,001,451,47-- -- ----1,451,452 20-4
18-12-26 40,002,172,16+0,01 +0,5% 2,082,162,172,171 10:51
18-12-26 42,003,073,09-0,02 -0,6% 3,013,093,073,071 13:24
18-12-26 44,004,824,29-- -- 4,204,304,824,823 27-2
18-12-26 45,005,155,00-- -- 4,894,995,155,1510 20-4
18-12-26 46,00--5,73-- -- 5,605,75----0 --
18-12-26 48,00--7,36-- -- 7,207,40----0 --
18-12-26 50,0011,359,11-- -- 9,009,1511,3511,3512 13-2
18-12-26 55,0018,3013,86+4,44 +32,0% 13,7013,9518,3018,301 21-10
18-12-26 60,0021,2018,81-- -- 18,6018,9021,2021,203 13-2
18-12-26 70,0029,0128,74-- -- ----29,0129,011 9-4
19-03-27 18,00--0,03-- -- --------0 --
19-03-27 20,00--0,07-- -- 0,040,10----0 --
19-03-27222,000,120,10-0,01 -10,0% ----0,120,122 14-4
19-03-27 24,00--0,15-- -- 0,110,18----0 --
19-03-27 26,000,310,20-- -- ----0,310,311 31-3
19-03-27 28,000,300,29-- -- 0,250,310,300,302 14-4
19-03-27 29,00--0,35-- -- --------0 --
19-03-27 30,00--0,42-- -- 0,380,44----0 --
19-03-27 32,000,730,60-- -- ----0,740,7359 2-4
19-03-27 34,000,950,87-- -- 0,820,890,950,955 17-4
19-03-27 36,001,411,25-- -- ----1,411,3810 15-4
19-03-27 38,001,941,78-- -- 1,711,791,941,941 17-4
19-03-27 40,002,532,49-- -- ----2,532,531 13-4
19-03-27 42,00--3,42-- -- 3,333,43----0 --
19-03-27 44,00--4,58-- -- --------0 --
19-03-27 46,00--5,93-- -- 5,856,00----0 --
19-03-27 48,00--7,53-- -- --------0 --
19-03-27 50,00--9,23-- -- 9,059,30----0 --
19-03-27 55,00--13,88-- -- --------0 --
19-03-27 60,00--18,73-- -- 18,6018,85----0 --
19-03-27 70,00--28,70-- -- --------0 --
18-06-27 20,000,130,11-- -- 0,070,140,130,131 20-2
18-06-27 22,000,190,15-- -- 0,110,190,190,1950 20-2
18-06-27 24,000,510,21-- -- 0,170,250,510,511 7-1
18-06-27526,000,530,30-0,02 -6,7% ----0,530,535 12-11
18-06-27 28,000,470,43-- -- 0,370,450,470,477 17-4
18-06-27 30,000,820,60-- -- 0,550,630,820,822 24-3
18-06-27 35,001,381,39-- -- 1,321,411,381,381 20-4
18-06-27 40,003,002,99-- -- ----3,003,002 13-4
18-06-27 45,005,705,73-- -- 5,605,755,705,701 7-4
18-06-27 50,009,509,51-- -- 9,359,559,509,502 7-4
18-06-27 55,00--14,01-- -- --------0 --
18-06-27 60,00--18,76-- -- 18,6518,90----0 --
18-06-27 80,00--38,70-- -- 38,5038,80----0 --
17-12-27 15,000,090,03-- -- 0,010,120,090,0923 31-3
17-12-27 20,000,200,16-- -- 0,110,210,200,2023 31-3
17-12-27 22,000,310,25-- -- 0,180,280,310,313 17-2
17-12-27 24,000,380,34-- -- 0,280,400,380,381 10-4
17-12-27 25,000,570,44-- -- 0,400,460,570,573 30-3
17-12-27 26,000,550,48-- -- 0,420,540,550,555 10-4
17-12-27 28,000,910,67-- -- ----0,910,9110 30-3
17-12-27 30,000,920,92-- -- 0,850,980,920,924 13-4
17-12-27 32,001,251,23+0,02 +1,6% 1,171,291,251,251 10:50
17-12-27 34,001,681,65-- -- 1,581,701,681,685 13-4
17-12-27 35,001,871,90-- -- 1,821,951,871,874 13-4
17-12-27 36,002,272,19+0,08 +3,7% 2,102,232,272,27750 12:01
17-12-27 38,003,112,85-- -- 2,762,893,113,042 17-4
17-12-27 40,003,653,66-- -- 3,563,693,653,655 13-4
17-12-27 45,006,306,36-0,06 -0,9% ----6,306,3020 13:40
17-12-27 50,0010,359,96-- -- 9,7510,0010,3510,351 10-4
17-12-27 55,00--14,21-- -- 14,0014,30----0 --
17-12-27 60,0018,7018,81-- -- 18,7019,0018,7018,701 13-4
17-12-27 80,00--38,70-- -- 38,5038,80----0 --
15-12-28 15,000,240,17-- -- --0,500,240,241 14-1
15-12-28 20,000,400,37-- -- 0,290,440,480,406 20-3
15-12-28 22,00--0,50-- -- 0,420,57----0 --
15-12-28 24,000,660,67-- -- 0,580,730,660,661 2-4
15-12-28 26,000,950,88-- -- 0,790,940,950,954 19-3
15-12-28 28,001,151,14-- -- 1,061,211,151,157 16-4
15-12-28 30,001,521,48-- -- 1,391,541,521,521 7-4
15-12-28 32,001,991,90-- -- ----1,991,992 10-4
15-12-28 34,002,772,41-- -- 2,322,472,772,771 25-3
15-12-28 35,002,802,71-- -- 2,612,762,802,801 10-4
15-12-28 36,003,533,03-- -- 2,933,083,533,531 31-3
15-12-28 38,004,233,75-- -- 3,643,824,234,2310 27-2
15-12-28 40,004,884,60-- -- ----4,884,882 8-4
15-12-28 45,007,507,23-- -- 7,057,307,507,502 17-4
15-12-28 50,0011,0510,61-- -- 10,4510,7011,0511,052 17-4
15-12-28 55,0020,8514,58+6,27 +43,0% 14,4014,7020,8520,851 29-12
15-12-28 60,0024,9019,06+5,84 +30,6% 18,8519,1524,9024,902 12-8
15-12-28 80,0039,2038,70-- -- 38,5038,8039,2039,201 15-4
21-12-29 15,000,310,27+0,04 +14,8% 0,190,330,310,3110 23-12
21-12-29 20,000,640,57-- -- 0,490,620,640,647 3-3
21-12-29 22,001,100,74-- -- 0,670,811,101,102 9-2
21-12-29 24,000,900,93-- -- ----0,900,904 10-4
21-12-2914725,001,281,05-0,02 -1,9% ----1,281,2226 11-3
21-12-29 26,001,341,20-- -- 1,151,301,341,341 25-2
21-12-29 28,002,481,55+0,93 +60,0% 1,481,632,482,422 19-11
21-12-29 30,001,991,96+0,03 +1,5% 1,822,051,991,992 16:44
21-12-29 35,003,303,31-0,01 -0,3% 3,223,383,303,3025 16:00
21-12-29 40,005,305,28-- -- 5,155,405,305,301 13-4
21-12-29 45,008,107,93-- -- ----8,108,102 18-3
21-12-29 50,0011,0011,13-- -- 10,9011,2511,0011,001 13-4
21-12-29 55,00--14,93-- -- 14,7015,05----0 --
21-12-29 60,00--19,23-- -- 19,0019,35----0 --
21-12-29 80,0044,1538,71+5,44 +14,1% ----44,1544,155 10-10
21-12-29 100,00--58,70-- -- --------0 --
20-12-30 15,000,440,31-- -- 0,190,430,510,449 29-1
20-12-30 20,000,800,69-- -- 0,570,810,800,801 20-2
20-12-30 22,000,950,91+0,04 +4,4% 0,781,040,950,943 10:16
20-12-30 24,001,361,18-- -- ----1,361,361 26-3
20-12-30 26,001,761,51-- -- 1,381,631,761,761 26-3
20-12-30 28,001,921,89-- -- 1,772,021,921,925 10-4
20-12-30 30,002,452,35-- -- 2,222,482,452,451 1-4
20-12-30 35,004,003,82-- -- ----4,004,001 8-4
20-12-30 40,005,855,80+0,05 +0,9% 5,655,955,855,8027 17:00
20-12-30 45,008,508,38-- -- 8,208,558,508,509 8-4
20-12-30 50,0011,9511,53-- -- 11,3511,7012,0011,9017 24-2
20-12-30 55,00--15,23-- -- --------0 --
20-12-30 60,0020,6019,41-- -- 19,1519,5520,6020,601 1-4
20-12-30 80,0040,2038,71-- -- 38,4538,9040,2040,201 30-3
20-12-30 100,0059,0058,71-- -- 58,4558,9059,0059,001 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?