Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 41,7341,20+0,53 +1,3% 41,9041,112.074.18217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 2.012 (785 Calls, 1.227 Puts)
Totaal open interest bij opening 6.711 (5.727 Calls, 984 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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 --
17-04-26730,000,030,01-- -- ----0,030,036 17-2
17-04-262031,000,080,01-- -- --0,850,090,083 11-2
17-04-262032,000,030,01+0,02 +200,0% ----0,030,031 30-3
17-04-263733,000,030,01-- -- ----0,030,032 24-2
17-04-265334,000,150,01-- -- ----0,150,0811 9-3
17-04-266635,000,040,03-- -- ----0,040,041 25-3
17-04-26 36,000,110,02-- -- ----0,110,114 30-3
17-04-26 37,000,050,04+0,01 +25,0% ----0,050,051 16:43
17-04-26 38,000,130,08-- -- ----0,130,131 1-4
17-04-26 39,000,160,18-0,02 -11,1% ----0,160,1526 16:30
17-04-26 40,000,280,41-0,13 -31,7% ----0,330,283 17:17
17-04-26 41,000,650,87-0,22 -25,3% ----0,650,651.029 13:00
17-04-26 42,001,501,61-0,11 -6,8% ----1,501,505 2-4
17-04-26 43,002,202,50-- -- ----2,202,2010 19-3
17-04-26 44,003,843,46-- -- ----3,843,844 31-3
17-04-26 45,00--4,43-- -- --------0 --
17-04-26 46,00--5,41-- -- --------0 --
17-04-26 47,00--6,40-- -- --------0 --
17-04-26 48,00--7,39-- -- --------0 --
17-04-26 50,008,509,39-- -- ----8,508,5015 18-3
17-04-26 52,00--11,39-- -- --------0 --
17-04-26 54,00--13,39-- -- --------0 --
17-04-26 56,00--15,39-- -- --------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 --
15-05-26 28,000,050,02-- -- ----0,050,058 24-3
15-05-26 29,00--0,03-- -- --------0 --
15-05-26 30,00--0,04-- -- --------0 --
15-05-26 32,000,100,06-- -- ----0,100,101 25-3
15-05-26 34,000,120,11-- -- ----0,120,121 1-4
15-05-26 35,000,200,15-- -- ----0,200,202 1-4
15-05-26 36,000,270,21-- -- ----0,290,272 31-3
15-05-26 37,000,270,31-0,04 -12,9% --0,750,270,271 16:43
15-05-26 38,000,410,47-0,06 -12,8% ----0,410,411 2-4
15-05-26 39,000,590,69-0,10 -14,5% ----0,600,592 16:30
15-05-26 40,000,881,02-0,14 -13,7% ----0,950,8814 16:08
15-05-26 41,001,281,50-0,22 -14,7% ----1,281,285 16:31
15-05-26 42,002,502,11-- -- ----2,502,504 1-4
15-05-26 43,003,872,84-- -- ----3,873,872 30-3
15-05-26 44,003,933,67-- -- ----3,933,932 1-4
15-05-26 45,00--4,56-- -- --------0 --
15-05-26 46,00--5,48-- -- --------0 --
15-05-26 47,00--6,48-- -- --------0 --
15-05-26 48,00--7,45-- -- --------0 --
15-05-26 50,00--9,45-- -- --------0 --
15-05-26 52,00--11,44-- -- --------0 --
15-05-26 54,00--13,44-- -- --------0 --
15-05-26 56,00--15,44-- -- --------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--0,01-- -- --------0 --
19-06-26122,000,080,01+0,07 +700,0% ----0,080,081 20-11
19-06-26 24,000,140,01+0,13 +1300,0% ----0,140,141 6-10
19-06-26 25,00--0,02-- -- --------0 --
19-06-26 26,000,040,02-- -- ----0,040,041 17-3
19-06-26 27,000,050,04-- -- ----0,050,054 2-3
19-06-2622528,000,080,05-0,01 -20,0% ----0,080,0831 17-2
19-06-26 29,000,090,06-- -- ----0,090,094 2-3
19-06-26 30,000,110,08-- -- ----0,120,116 30-3
19-06-26 32,000,210,12-- -- --0,180,210,2110 27-3
19-06-26 34,000,230,20-- -- ----0,230,231 1-4
19-06-26 35,000,280,27+0,01 +3,7% ----0,280,281 15:31
19-06-26 36,000,360,360,00 0,0% ----0,360,365 2-4
19-06-26 37,000,460,49-0,03 -6,1% ----0,460,463 2-4
19-06-26 38,000,750,68-- -- ----0,750,751 1-4
19-06-26 39,001,080,94-- -- ----1,151,0812 1-4
19-06-26 40,001,161,30-0,14 -10,8% ----1,161,164 2-4
19-06-26 41,001,601,77-0,17 -9,6% ----1,601,602 13:40
19-06-26 42,002,712,35-- -- ----2,712,714 1-4
19-06-26 43,00--3,04-- -- --------0 --
19-06-26 44,003,423,81-0,39 -10,2% ----3,673,422 2-4
19-06-26 45,004,584,65-- -- ----4,584,582 25-2
19-06-26 46,005,855,54-- -- ----5,855,852 20-3
19-06-26 47,00------ -- --------0 --
19-06-26 48,00--7,48-- -- --------0 --
19-06-26 50,0011,709,45-- -- ----11,7011,706 11-2
19-06-26 52,00--11,45-- -- --------0 --
19-06-26 54,00--13,45-- -- --------0 --
19-06-26 55,00--14,45-- -- --------0 --
19-06-26 56,00--15,45-- -- --------0 --
19-06-26 60,0020,5019,47-- -- ----20,5020,501 27-3
19-06-26 70,00--29,49-- -- --------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
18-09-26422,000,110,05-0,01 -20,0% ----0,110,114 14-1
18-09-26 24,000,090,07-- -- ----0,090,091 17-2
18-09-26 25,000,120,08-- -- ----0,120,121 27-3
18-09-26 26,000,230,10-- -- ----0,230,232 10-2
18-09-26 27,000,150,12-- -- ----0,150,151 26-3
18-09-26 28,000,180,15-- -- ----0,180,183 23-3
18-09-26 29,000,230,18-- -- ----0,230,234 13-2
18-09-26 30,000,350,22-- -- ----0,350,351 27-3
18-09-2633932,000,410,35-0,01 -2,9% ----0,450,415 23-3
18-09-26 34,000,550,550,00 0,0% ----0,550,551 15:30
18-09-26 36,000,810,88-0,07 -8,0% ----0,810,812 13:46
18-09-26 38,001,901,37-- -- ----1,901,83112 27-3
18-09-26 40,002,002,14-0,14 -6,5% ----2,002,005 15:18
18-09-2610742,003,903,19-0,26 -8,2% ----3,903,9020 23-3
18-09-26 44,005,504,55-- -- ----5,505,501 20-2
18-09-26 45,005,505,30-- -- ----5,505,504 1-4
18-09-26 46,00--6,13-- -- --------0 --
18-09-26 48,00--7,82-- -- --------0 --
18-09-26 50,008,609,61-- -- ----8,608,603 16-3
18-09-26 55,00--14,40-- -- --------0 --
18-09-26 60,00--19,38-- -- --------0 --
18-09-26 70,00--29,38-- -- --------0 --
18-12-26 14,00--0,01-- -- --------0 --
18-12-26 15,000,050,01-- -- ----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 22,000,160,09+0,07 +77,8% ----0,160,164 24-12
18-12-26 24,000,150,13-- -- --4,420,150,151 20-3
18-12-26 25,000,150,16-- -- ----0,150,1516 13-2
18-12-26 26,000,180,19-- -- ----0,180,182 11-3
18-12-26 27,000,230,22-- -- ----0,230,233 27-2
18-12-26 28,000,330,27-- -- ----0,330,332 31-3
18-12-26 29,000,750,33-- -- ----0,750,751 6-2
18-12-26 30,000,450,39-- -- ----0,450,452 1-4
18-12-26 32,000,750,58-- -- ----0,750,755 27-3
18-12-26 34,000,960,86-- -- ----0,960,962 1-4
18-12-26 35,000,951,06-0,11 -10,4% ----1,000,953 16:48
18-12-26 36,001,201,28-0,08 -6,3% ----1,201,204 14:18
18-12-26 38,002,151,85-- -- ----2,152,152 31-3
18-12-26 40,002,412,63-0,22 -8,4% ----2,442,413 16:35
18-12-26 42,003,493,66-- -- ----3,493,452 19-3
18-12-26 44,004,824,94-- -- ----4,824,823 27-2
18-12-26 45,006,705,65-- -- ----6,706,701 30-3
18-12-26 46,00--6,42-- -- --------0 --
18-12-26 48,00--8,07-- -- --------0 --
18-12-26 50,0011,359,83-- -- ----11,3511,3512 13-2
18-12-26155,0018,3014,59-0,54 -3,7% ----18,3018,301 21-10
18-12-26 60,0021,2019,50-- -- ----21,2021,203 13-2
18-12-26 70,00--29,44-- -- --------0 --
19-03-27 18,00--0,01-- -- --------0 --
19-03-27 20,00--0,01-- -- --------0 --
19-03-27 22,00--0,04-- -- --------0 --
19-03-27 24,00--0,12-- -- --------0 --
19-03-27 26,000,310,30-- -- ----0,310,311 31-3
19-03-27 28,00--0,39-- -- --------0 --
19-03-27 29,00--0,46-- -- --------0 --
19-03-27 30,00--0,54-- -- --------0 --
19-03-27 32,000,730,75-0,02 -2,7% ----0,740,7359 15:57
19-03-27 34,00--1,08-- -- --------0 --
19-03-27 36,00--1,53-- -- --------0 --
19-03-27 38,002,482,14-- -- ----2,482,481 1-4
19-03-27 40,003,372,95-- -- ----3,373,371 1-4
19-03-27 42,00--3,97-- -- --------0 --
19-03-27 44,00--5,22-- -- --------0 --
19-03-27 46,00--6,66-- -- --------0 --
19-03-27 48,00--8,26-- -- --------0 --
19-03-27 50,00--9,99-- -- --------0 --
19-03-27 55,00--14,62-- -- --------0 --
19-03-27 60,00--19,48-- -- --------0 --
19-03-27 70,00------ -- --------0 --
18-06-27 20,000,130,14-- -- ----0,130,131 20-2
18-06-27 22,000,190,19-- -- ----0,190,1950 20-2
18-06-27 24,000,510,26-- -- ----0,510,511 7-1
18-06-27 26,000,530,37+0,16 +43,2% ----0,530,535 12-11
18-06-27 28,000,590,52-- -- ----0,590,595 16-2
18-06-27 30,000,820,72-- -- ----0,820,822 24-3
18-06-27 35,001,651,63-- -- ----1,651,656 12-3
18-06-27 40,003,253,41-0,16 -4,7% ----3,273,2531 2-4
18-06-27 45,006,326,30-- -- ----6,326,2556 25-2
18-06-27 50,009,7510,15-0,40 -3,9% ----9,759,752 2-4
18-06-27 55,00--14,69-- -- --------0 --
18-06-27 60,00--19,44-- -- --------0 --
18-06-27 80,00--39,35-- -- --------0 --
17-12-27 15,000,090,08-- -- --0,220,090,0923 31-3
17-12-27 20,000,200,20-- -- ----0,200,2023 31-3
17-12-27 22,000,310,28-- -- ----0,310,313 17-2
17-12-27 24,000,450,41-- -- ----0,450,453 11-2
17-12-27 25,000,570,47-- -- ----0,570,573 30-3
17-12-27 26,000,690,56-- -- ----0,690,6910 27-3
17-12-27 28,000,910,76-- -- ----0,910,9110 30-3
17-12-27 30,001,121,04-- -- ----1,121,121 1-4
17-12-27 32,001,601,40-- -- ----1,601,603 1-4
17-12-27 34,002,181,85-- -- ----2,182,1810 30-3
17-12-27 35,002,002,13-0,13 -6,1% ----2,002,005 13:40
17-12-278236,002,292,42-0,12 -5,0% ----2,292,2930 24-2
17-12-27 38,003,153,14-- -- ----3,153,151 1-4
17-12-27 40,004,164,00-- -- ----4,164,161 31-3
17-12-27 45,007,056,80-- -- ----7,057,0520 12-3
17-12-27 50,0016,2810,51+5,77 +54,9% ----16,2816,283 2-10
17-12-27 55,00--14,83-- -- --------0 --
17-12-27 60,0020,3519,56-- -- ----20,3520,351 30-3
17-12-27 80,00--39,33-- -- --------0 --
15-12-28 15,000,240,18-- -- --0,500,240,241 14-1
15-12-28 20,000,400,40-- -- ----0,480,406 20-3
15-12-28 22,00--0,54-- -- --------0 --
15-12-28 24,000,660,71-0,05 -7,0% ----0,660,661 2-4
15-12-28 26,000,950,94-- -- ----0,950,954 19-3
15-12-28 28,001,191,24-0,05 -4,0% ----1,191,164 16:48
15-12-28 30,001,741,60-- -- --2,501,76--22 31-3
15-12-28 32,002,062,05+0,01 +0,5% ----2,062,063 16:47
15-12-28 34,002,772,60-- -- ----2,772,771 25-3
15-12-28 35,003,172,91-- -- ----3,173,171 26-3
15-12-28 36,003,533,24-- -- ----3,533,531 31-3
15-12-28 38,004,234,02-- -- ----4,234,2310 27-2
15-12-28 40,005,054,89-- -- ----5,055,052 25-3
15-12-28 45,008,007,59-- -- ----8,008,0030 11-3
15-12-28 50,0010,3511,05-- -- ----10,3510,3510 16-3
15-12-28 55,0020,8515,17+5,68 +37,4% ----20,8520,851 29-12
15-12-28 60,0024,9019,70+5,20 +26,4% ----24,9024,902 12-8
15-12-28 80,0040,5539,34-- -- ----40,5540,551 30-3
21-12-29 15,000,310,30+0,01 +3,3% ----0,310,3110 23-12
21-12-29 20,000,640,61-- -- ----0,640,647 3-3
21-12-29 22,001,100,80-- -- ----1,101,102 9-2
21-12-29 24,001,041,00-- -- ----1,041,045 20-2
21-12-29 25,001,281,15-- -- ----1,281,2226 11-3
21-12-29 26,001,341,31-- -- ----1,341,341 25-2
21-12-29 28,002,481,67+0,81 +48,5% ----2,482,422 19-11
21-12-29 30,002,092,11-- -- ----2,232,092 1-4
21-12-29 35,003,743,54-- -- ----3,743,743 26-3
21-12-29 40,006,155,56-- -- ----6,156,1510 30-3
21-12-29 45,008,108,26-- -- ----8,108,102 18-3
21-12-29 50,0012,0011,57-- -- ----12,0012,0010 2-3
21-12-29 55,00--15,46-- -- --------0 --
21-12-29 60,00--19,86-- -- --------0 --
21-12-29 80,0044,1539,45+4,70 +11,9% ----44,1544,155 10-10
21-12-29 100,00--59,29-- -- --------0 --
20-12-30 15,000,440,23-- -- ----0,510,449 29-1
20-12-30 20,000,800,76-- -- ----0,800,801 20-2
20-12-30 22,00--0,99-- -- --------0 --
20-12-30 24,001,361,27-- -- ----1,361,361 26-3
20-12-30 26,001,761,61-- -- ----1,761,761 26-3
20-12-30 28,002,172,03-- -- ----2,172,171 26-3
20-12-30 30,002,452,49-- -- --4,002,452,451 1-4
20-12-30 35,004,064,03-- -- ----4,064,063 1-4
20-12-30 40,006,256,09-- -- ----6,256,153 1-4
20-12-30 45,008,708,76-- -- ----8,708,7015 24-2
20-12-30 50,0011,9511,98-- -- ----12,0011,9017 24-2
20-12-30 55,00--15,77-- -- --------0 --
20-12-30 60,0020,6020,01-- -- ----20,6020,601 1-4
20-12-30 80,0040,2039,45-- -- ----40,2040,201 30-3
20-12-30 100,0060,5059,43-- -- ----60,5060,501 30-3
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?