Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 36,5036,72-0,22 -0,6% 36,7436,192.401.80117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 3.100 (779 Calls, 2.321 Puts)
Totaal open interest bij opening 13.423 (12.095 Calls, 1.328 Puts)
Call / Put ratio 0,34
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-- -- --0,04----0 --
15-05-26828,000,050,01-- -- ----0,050,058 24-3
15-05-26 29,00--0,01-- -- --0,04----0 --
15-05-26 30,00--0,01-- -- --0,04----0 --
15-05-26 31,00------ -- ---------- --
15-05-26432,000,030,02-- -- ----0,030,031 29-4
15-05-26 33,00--0,01-- -- --0,04----0 --
15-05-26 33,50------ -- ---------- --
15-05-26834,000,050,01-- -- --0,040,050,051 21-4
15-05-26 34,50--0,02-- -- --0,06----0 --
15-05-264735,000,040,02-0,01 -50,0% ----0,040,042 11-5
15-05-26 35,500,060,04+0,02 +50,0% ----0,060,062 12:15
15-05-26 36,000,190,10-- -- ----0,230,13132 12-5
15-05-26 36,500,210,23-0,02 -8,7% 0,200,300,440,2122 17:27
15-05-26 37,000,720,48+0,24 +50,0% 0,500,620,800,7218 15:27
15-05-26 37,501,160,84+0,32 +38,1% 0,901,051,161,161 14:56
15-05-26 38,001,451,30+0,15 +11,5% ----1,631,4516 17:26
15-05-26 38,501,901,78-- -- 1,872,041,901,9010 12-5
15-05-26 39,002,442,28+0,16 +7,0% 2,372,542,442,442 15:42
15-05-26 39,501,882,78-- -- 2,873,041,931,88100 7-5
15-05-26 40,003,513,28+0,23 +7,0% ----3,593,5129 15:37
15-05-26 40,502,573,78-- -- 3,874,042,572,493 6-5
15-05-26 41,004,434,28+0,15 +3,5% 4,374,544,554,432 16:45
15-05-26 41,50--4,78-- -- --------0 --
15-05-26 42,004,805,28-- -- ----4,804,803 11-5
15-05-26 42,50--5,78-- -- --------0 --
15-05-26 43,006,466,28+0,18 +2,9% ----6,466,462 17:23
15-05-26444,003,367,28+0,22 +3,0% ----3,443,2018 14-4
15-05-26 45,003,998,28-- -- ----4,063,8960 9-4
15-05-26 46,00--9,28-- -- --------0 --
15-05-26 47,00--10,28-- -- --------0 --
15-05-26 48,00--11,28-- -- --------0 --
15-05-26 50,00--13,28-- -- --------0 --
15-05-26 52,0015,6515,28-- -- ----15,6515,6535 12-5
15-05-26 54,00--17,28-- -- --------0 --
15-05-26 56,00--19,28-- -- --------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% --0,030,140,141 6-10
19-06-26 25,00--0,02-- -- --0,04----0 --
19-06-267126,000,030,02-- -- --0,040,030,034 8-4
19-06-26 27,000,050,01-- -- ----0,050,054 2-3
19-06-26 28,000,080,01-- -- ----0,080,0831 17-2
19-06-26 29,000,030,02-- -- ----0,030,031 6-5
19-06-26 30,000,050,04-- -- ----0,050,051 12-5
19-06-26 31,00--0,05-- -- --------0 --
19-06-26 32,000,080,07-- -- ----0,080,0818 12-5
19-06-26 33,000,130,11-- -- ----0,130,131 12-5
19-06-2659134,000,220,19+0,03 +15,8% 0,180,250,230,222 10:44
19-06-26 35,000,420,32+0,10 +31,3% --0,580,420,3420 11:51
19-06-26 36,000,660,59+0,07 +11,9% ----0,780,6630 17:18
19-06-26 37,001,101,02+0,08 +7,8% 1,061,171,281,1022 16:22
19-06-26 38,001,971,64+0,33 +20,1% 1,701,831,971,905 12:42
19-06-26 39,002,662,42+0,24 +9,9% 2,502,652,662,661 10:12
19-06-26 40,003,463,33-- -- ----3,463,4113 12-5
19-06-26 41,004,404,28-- -- 4,384,554,444,402 12-5
19-06-26 42,005,645,28-- -- ----5,655,406 12-5
19-06-26 43,002,146,28-- -- ----2,142,142 23-4
19-06-26 44,003,357,28-- -- ----3,353,351 27-4
19-06-26 45,008,458,28+0,17 +2,1% ----8,458,451 16:43
19-06-26 46,004,669,28-- -- ----4,664,665 13-4
19-06-26 47,005,6510,28-- -- ----5,655,655 20-4
19-06-26 48,007,1011,28-- -- ----7,106,874 8-4
19-06-26 50,009,0213,28-- -- ----9,029,022 9-4
19-06-26 52,00--15,28-- -- --------0 --
19-06-26 54,00--17,28-- -- --------0 --
19-06-26 55,00--18,28-- -- --------0 --
19-06-26 56,0014,5519,28-- -- ----14,5514,559 23-4
19-06-26 60,0018,7023,28-- -- ----18,7018,704 20-4
19-06-26 70,0029,0133,28-- -- ----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--0,01-- -- --------0 --
17-07-26 27,00--0,02-- -- --------0 --
17-07-26 28,00--0,03-- -- --------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 32,000,180,15-- -- ----0,180,181 12-5
17-07-26 33,000,180,22-- -- ----0,180,181 6-5
17-07-26 34,000,400,33-- -- ----0,400,4040 12-5
17-07-26 35,000,650,51+0,14 +27,5% ----0,660,659 14:17
17-07-26 36,001,030,82+0,21 +25,6% 0,850,951,031,033 12:24
17-07-26 37,001,331,24-- -- ----1,331,308 12-5
17-07-26 38,001,981,84+0,14 +7,6% 1,902,011,981,981 10:07
17-07-26 39,002,592,55+0,04 +1,6% 2,642,752,592,592 15:46
17-07-26 40,003,543,39+0,15 +4,4% 3,463,653,543,542 17:23
17-07-26 41,004,444,30+0,14 +3,3% 4,394,584,444,35101 16:45
17-07-26 42,004,705,28-- -- ----4,854,702 8-5
17-07-26 43,003,246,28-- -- ----3,243,241 30-4
17-07-26 44,003,327,28-- -- ----3,323,322 27-4
17-07-26 45,00--8,28-- -- --------0 --
17-07-26 46,00--9,28-- -- --------0 --
17-07-26 47,00--10,28-- -- --------0 --
17-07-26 48,00--11,28-- -- --------0 --
17-07-26 50,00--13,28-- -- --------0 --
17-07-26 52,00--15,28-- -- --------0 --
17-07-26 54,00--17,28-- -- --------0 --
17-07-26 56,00--19,28-- -- --------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
18-09-26 24,000,090,06-- -- ----0,090,091 17-2
18-09-26 25,000,120,08-- -- 0,030,140,120,121 27-3
18-09-26 26,000,110,10-- -- ----0,110,111 12-5
18-09-26 27,000,150,13-- -- ----0,150,151 26-3
18-09-26 28,000,130,16-- -- 0,140,220,130,131 7-5
18-09-26 29,000,220,21-- -- 0,190,270,220,221 12-5
18-09-26 30,000,180,27-- -- 0,260,340,180,18100 6-5
18-09-26 32,000,550,48+0,07 +14,6% ----0,550,55101 11:38
18-09-26 34,001,020,87+0,15 +17,2% 0,881,011,021,015 12:26
18-09-26 36,001,691,57+0,12 +7,6% 1,621,721,701,618 15:34
18-09-26 38,002,802,63+0,17 +6,5% 2,712,842,802,801 10:12
18-09-26 40,004,244,07+0,17 +4,2% 4,154,294,334,2430 15:37
18-09-26 42,006,125,76-- -- 5,806,056,126,1036 12-5
18-09-26 44,003,937,57-- -- ----3,933,9318 27-4
18-09-26 45,008,738,51+0,22 +2,6% 8,608,908,738,731 17:11
18-09-26 46,00--9,47-- -- --------0 --
18-09-26 48,00--11,41-- -- 11,6011,85----0 --
18-09-26 50,008,6013,38-- -- 13,5513,808,608,603 16-3
18-09-26 55,0018,7518,34-- -- ----18,7518,752 12-5
18-09-26 60,00--23,31-- -- 23,4523,75----0 --
18-09-26 70,0029,0133,28-- -- ----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 20,000,060,06-- -- ----0,060,063 27-2
18-12-26 22,000,090,10-- -- ----0,090,091 8-5
18-12-26 24,000,150,14-- -- ----0,150,142 12-5
18-12-26 25,000,160,17-- -- 0,140,230,160,142 15-4
18-12-26 26,000,180,21-- -- ----0,180,182 11-3
18-12-26 27,000,230,26-- -- ----0,230,233 27-2
18-12-26 28,000,280,32-- -- ----0,280,285 7-5
18-12-26 29,000,750,42+0,33 +78,6% ----0,750,751 13:37
18-12-26 30,000,550,52+0,03 +5,8% ----0,550,551 11:26
18-12-26 32,000,740,83-- -- 0,840,950,740,743 8-5
18-12-26 34,001,411,31+0,10 +7,6% ----1,411,413 14:09
18-12-26 35,001,731,66+0,07 +4,2% 1,701,801,781,7320 16:34
18-12-26 36,002,242,06+0,18 +8,7% ----2,252,173 14:45
18-12-26 38,003,333,10-- -- 3,163,283,333,1220 12-5
18-12-26 40,004,674,42+0,25 +5,7% 4,504,664,674,675 14:51
18-12-26 42,006,245,97-- -- 6,056,256,246,226 12-5
18-12-26 44,004,827,73-- -- 7,808,054,824,823 27-2
18-12-26 45,008,798,67+0,12 +1,4% 8,709,008,828,792 17:11
18-12-26 46,00--9,62-- -- 9,659,95----0 --
18-12-26 48,00--11,57-- -- --------0 --
18-12-26 50,0013,8513,51+0,34 +2,5% ----13,8513,851 09:38
18-12-26 55,0018,3018,46-0,16 -0,9% 18,4518,8018,3018,301 21-10
18-12-26 60,0021,2023,44-- -- ----21,2021,203 13-2
18-12-26 70,0029,0133,44-- -- ----29,0129,011 9-4
19-03-27 16,00--0,05-- -- --------0 --
19-03-27 18,00--0,08-- -- --------0 --
19-03-27 20,00--0,11-- -- --------0 --
19-03-27 22,000,120,15-- -- ----0,120,122 14-4
19-03-27 24,000,180,22-- -- ----0,180,181 6-5
19-03-27 26,000,310,32-- -- ----0,310,311 31-3
19-03-27 27,00--0,38-- -- --------0 --
19-03-27 28,000,300,47-- -- ----0,300,302 14-4
19-03-27 29,00--0,58-- -- --------0 --
19-03-27 30,000,620,71-- -- ----0,620,621 7-5
19-03-27 32,001,121,08-- -- ----1,121,127 12-5
19-03-27 34,001,691,63+0,06 +3,7% 1,641,771,701,691.547 16:25
19-03-27 36,001,642,39-- -- 2,422,551,641,647 4-5
19-03-27 38,003,193,41-- -- 3,463,583,193,1910 11-5
19-03-27 40,003,754,69-- -- 4,744,903,753,751 6-5
19-03-27 42,00--6,19-- -- 6,206,45----0 --
19-03-27 44,008,007,87-- -- 7,908,158,008,003 12-5
19-03-27 46,008,959,68-- -- 9,7010,008,958,951 7-5
19-03-27 48,00--11,57-- -- --------0 --
19-03-27 50,00--13,52-- -- --------0 --
19-03-27 55,00--18,40-- -- --------0 --
19-03-27 60,00--23,35-- -- --------0 --
19-03-27 70,00--33,30-- -- --------0 --
18-06-27 20,000,130,16-- -- ----0,130,131 20-2
18-06-27 22,000,220,21-- -- 0,180,280,220,2250 12-5
18-06-27 24,000,510,32-- -- ----0,510,511 7-1
18-06-27 26,000,530,47+0,06 +12,8% ----0,530,535 12-11
18-06-27 28,000,600,69-- -- ----0,600,601 7-5
18-06-27 30,001,081,00+0,08 +8,0% --1,091,081,081 12:37
18-06-27 35,002,602,44+0,16 +6,6% ----2,612,602 12:43
18-06-27 40,005,155,14+0,01 +0,2% ----5,155,158 16:00
18-06-27 45,005,708,97-- -- 8,959,255,705,701 7-4
18-06-27 50,0010,5013,57-- -- 13,6013,9010,5010,505 29-4
18-06-27 55,00--18,38-- -- 18,4518,85----0 --
18-06-27 60,00--23,30-- -- 23,4023,85----0 --
18-06-27 80,00--43,28-- -- --------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 22,000,350,35-- -- ----0,350,354 11-5
17-12-27 24,000,380,52-- -- ----0,380,381 10-4
17-12-27 25,000,400,63-- -- ----0,400,407 24-4
17-12-27 26,000,470,74-- -- ----0,470,478 27-4
17-12-27 28,001,041,040,00 0,0% ----1,041,043 15:30
17-12-27 30,001,181,43-- -- ----1,181,181 6-5
17-12-27 32,001,761,95-- -- 1,952,111,761,761 8-5
17-12-27 34,002,712,64-- -- 2,642,802,712,711 12-5
17-12-27 35,003,153,03-- -- ----3,153,151 12-5
17-12-27 36,003,313,47-- -- ----3,313,1919 8-5
17-12-27 38,004,334,51-- -- ----4,334,2631 11-5
17-12-27 40,005,555,67-- -- ----5,555,4527 11-5
17-12-27 45,006,959,33-- -- 9,359,606,956,951 4-5
17-12-27 50,0010,3513,70-- -- ----10,3510,351 10-4
17-12-27 55,00--18,36-- -- --------0 --
17-12-27 60,0018,7023,28-- -- ----18,7018,701 13-4
17-12-27 80,00--43,28-- -- --------0 --
15-12-28 15,000,240,19-- -- --0,500,240,241 14-1
15-12-28 20,000,510,48-- -- ----0,510,5118 12-5
15-12-28 22,00--0,67-- -- 0,570,80----0 --
15-12-28 24,000,660,91-- -- ----0,660,661 2-4
15-12-28 26,001,191,22-- -- 1,151,381,191,1945 8-5
15-12-28 28,001,081,63-- -- 1,561,791,081,081 22-4
15-12-28 30,002,082,14-- -- 2,082,302,082,081 8-5
15-12-28 32,002,612,76-- -- ----2,612,6110 8-5
15-12-28 34,003,593,51+0,08 +2,3% ----3,593,591 14:37
15-12-28 35,004,063,92-- -- ----4,064,061 12-5
15-12-28 36,004,254,38-- -- 4,324,574,254,206 11-5
15-12-28 38,004,995,37-- -- ----4,994,991 8-5
15-12-28 40,006,356,54-- -- ----6,356,356 11-5
15-12-28 45,009,309,95-- -- ----9,309,301 7-5
15-12-28 50,0012,6514,02-- -- ----12,6512,653 6-5
15-12-28 55,0020,8518,58+2,27 +12,2% ----20,8520,851 29-12
15-12-28 60,0024,9023,44+1,46 +6,2% ----24,9024,902 12-8
15-12-28 80,0039,2043,28-- -- ----39,2039,201 15-4
21-12-29 15,000,310,30+0,01 +3,3% ----0,310,3110 23-12
21-12-29 20,000,640,70-- -- ----0,640,647 3-3
21-12-29222,001,100,94+0,08 +8,5% ----1,101,102 9-2
21-12-29 24,000,901,26-- -- ----0,900,904 10-4
21-12-29 25,001,361,44-- -- ----1,361,3622 7-5
21-12-29 26,001,561,65-- -- ----1,561,5610 7-5
21-12-29 28,001,962,12-- -- ----1,961,9520 7-5
21-12-29 30,002,812,69+0,12 +4,5% ----2,812,7625 11:41
21-12-29 35,004,734,56+0,17 +3,7% ----4,734,6714 11:39
21-12-2934140,007,207,14+0,07 +1,0% ----7,207,2010 12-5
21-12-29 45,0010,1510,44-- -- ----10,1510,154 11-5
21-12-29 50,0013,0014,33-- -- ----13,0013,002 6-5
21-12-29 55,00--18,71-- -- --------0 --
21-12-29 60,00--23,52-- -- --------0 --
21-12-29 80,0044,1543,28+0,87 +2,0% ----44,1544,155 10-10
21-12-29 100,00--63,28-- -- --------0 --
20-12-30 15,000,440,42-- -- ----0,510,449 29-1
20-12-30 20,000,950,91+0,04 +4,4% ----0,980,9072 12:25
20-12-30 22,001,151,20-- -- ----1,151,154 8-5
20-12-30 24,001,451,57-- -- ----1,461,4512 7-5
20-12-30 26,002,092,02+0,07 +3,5% ----2,092,0868 12:37
20-12-30 28,002,662,52+0,14 +5,6% ----2,752,6295 12:37
20-12-30 30,003,103,15-- -- --4,003,103,1033 11-5
20-12-30 35,005,005,08-0,08 -1,6% ----5,005,002 15:47
20-12-30 40,007,757,62+0,13 +1,7% ----7,807,758 15:16
20-12-30 45,008,5010,84-- -- ----8,508,509 8-4
20-12-30 50,0011,9514,59-- -- ----12,0011,9017 24-2
20-12-30 55,00--18,87-- -- --------0 --
20-12-30 60,0020,6023,58-- -- ----20,6020,601 1-4
20-12-30 80,0042,4043,34-- -- ----42,4042,401 7-5
20-12-30 100,0059,0063,28-- -- ----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?