Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 36,7236,90-0,18 -0,5% 36,8936,172.878.05017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 1.922 (729 Calls, 1.193 Puts)
Totaal open interest bij opening 15.941 (12.410 Calls, 3.531 Puts)
Call / Put ratio 0,61
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 --
15-05-26 35,000,040,04-- -- --0,050,040,042 11-5
15-05-26 35,500,060,06-- -- 0,020,080,060,064 8-5
15-05-26 36,000,190,10+0,09 +90,0% ----0,230,13132 13:06
15-05-26 36,500,380,21+0,17 +81,0% 0,220,340,420,384 13:06
15-05-26 37,000,750,41+0,34 +82,9% 0,480,600,750,589 15:05
15-05-26 37,500,940,72+0,22 +30,6% 0,861,010,940,9211 10:54
15-05-26 38,001,421,14+0,28 +24,6% 1,321,471,621,3895 17:15
15-05-26 38,501,901,61+0,29 +18,0% ----1,901,9010 10:55
15-05-26 39,002,512,10+0,41 +19,5% 2,302,452,542,3913 16:17
15-05-26 39,501,882,60-- -- 2,802,951,931,88100 7-5
15-05-26 40,003,643,10+0,54 +17,4% 3,293,453,723,4010 14:01
15-05-26 40,502,573,60-- -- 3,783,962,572,493 6-5
15-05-26 41,004,404,10+0,30 +7,3% 4,274,464,554,4022 09:26
15-05-26 41,50--4,60-- -- 4,754,98----0 --
15-05-26 42,004,805,10-- -- 5,255,504,804,803 11-5
15-05-26 42,50--5,60-- -- 5,756,00----0 --
15-05-26 43,005,406,10-- -- 6,256,505,405,402 7-5
15-05-26444,003,367,10+0,18 +2,5% 7,257,503,443,2018 14-4
15-05-26 45,003,998,10-- -- 8,208,504,063,8960 9-4
15-05-26 46,00--9,10-- -- 9,209,50----0 --
15-05-26 47,00--10,10-- -- 10,2010,50----0 --
15-05-26 48,00--11,10-- -- 11,2011,50----0 --
15-05-26 50,00--13,10-- -- --------0 --
15-05-26 52,0015,6515,10+0,18 +1,2% 15,2015,5015,6515,6535 12:50
15-05-26 54,00--17,10-- -- 17,2017,50----0 --
15-05-26 56,00--19,10-- -- 19,2019,50----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 27,000,050,02-- -- --0,040,050,054 2-3
19-06-26 28,000,080,02-- -- ----0,080,0831 17-2
19-06-26 29,000,030,03-- -- --0,060,030,031 6-5
19-06-26 30,000,050,04+0,01 +25,0% --0,070,050,051 11:54
19-06-26 31,00--0,06-- -- 0,020,08----0 --
19-06-26 32,000,080,080,00 0,0% ----0,080,0818 09:20
19-06-26 33,000,130,11+0,02 +18,2% 0,090,150,130,131 11:15
19-06-2659134,000,230,19+0,04 +21,1% 0,170,250,230,2312 11:52
19-06-26 35,000,380,32+0,06 +18,8% --0,580,430,3524 17:19
19-06-26 36,000,660,56+0,10 +17,9% 0,600,670,770,6439 17:12
19-06-26 37,001,200,93+0,27 +29,0% 1,021,121,201,0816 13:14
19-06-26 38,001,721,51+0,21 +13,9% 1,641,781,911,6992 17:15
19-06-26 39,002,612,26+0,35 +15,5% 2,432,562,612,5016 16:17
19-06-26 40,003,463,14+0,32 +10,2% 3,333,483,463,4113 17:19
19-06-26 41,004,404,10+0,30 +7,3% 4,304,464,444,402 15:58
19-06-26 42,005,645,10+0,54 +10,6% 5,255,505,655,406 13:57
19-06-26 43,002,146,10-- -- 6,256,502,142,142 23-4
19-06-26 44,003,357,10-- -- 7,257,503,353,351 27-4
19-06-26 45,007,858,10-- -- 8,258,507,857,851 8-5
19-06-26 46,004,669,10-- -- ----4,664,665 13-4
19-06-26 47,005,6510,10-- -- 10,2510,505,655,655 20-4
19-06-26 48,007,1011,10-- -- 11,2511,507,106,874 8-4
19-06-26 50,009,0213,10+0,18 +1,4% 13,2513,509,029,022 9-4
19-06-26 52,00--15,10-- -- 15,2515,50----0 --
19-06-26 54,00--17,10-- -- 17,2517,50----0 --
19-06-26 55,00--18,10-- -- 18,2518,50----0 --
19-06-26 56,0014,5519,10-- -- 19,2519,5014,5514,559 23-4
19-06-26 60,0018,7023,10-- -- 23,2523,5018,7018,704 20-4
19-06-26 70,0029,0133,10-- -- 33,2533,5029,0129,011 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--0,02-- -- --0,07----0 --
17-07-26 27,00--0,03-- -- --0,08----0 --
17-07-26 28,00--0,04-- -- --0,09----0 --
17-07-26 29,000,080,06-- -- 0,010,110,080,081 6-5
17-07-26 30,000,080,08-- -- 0,030,130,080,081 4-5
17-07-26 31,00--0,11-- -- 0,060,16----0 --
17-07-26 32,000,180,15+0,03 +20,0% 0,130,200,180,181 11:07
17-07-26133,000,180,220,00 0,0% 0,200,290,180,181 6-5
17-07-26 34,000,400,32+0,08 +25,0% 0,320,420,400,4040 11:41
17-07-26 35,000,400,50-- -- 0,510,610,470,40105 8-5
17-07-26 36,000,960,78+0,18 +23,1% 0,810,911,000,8551 13:57
17-07-2615437,001,331,17+0,07 +6,0% 1,251,361,331,308 15:21
17-07-26 38,002,121,71+0,41 +24,0% 1,831,972,122,121 12:29
17-07-26 39,002,662,40+0,26 +10,8% 2,562,692,662,661 17:19
17-07-26 40,003,663,23+0,43 +13,3% 3,403,543,663,664 13:38
17-07-26 41,003,524,15-- -- 4,304,483,523,5290 7-5
17-07-26 42,004,705,10-- -- 5,255,504,854,702 8-5
17-07-26 43,003,246,10-- -- 6,206,503,243,241 30-4
17-07-26 44,003,327,10-- -- 7,207,503,323,322 27-4
17-07-26 45,00--8,10-- -- 8,208,50----0 --
17-07-26 46,00--9,10-- -- 9,209,50----0 --
17-07-26 47,00--10,10-- -- 10,2010,50----0 --
17-07-26 48,00--11,10-- -- 11,2011,50----0 --
17-07-26 50,00--13,10-- -- 13,2013,50----0 --
17-07-26 52,00--15,10-- -- 15,2015,50----0 --
17-07-26 54,00--17,10-- -- --------0 --
17-07-26 56,00--19,10-- -- 19,2019,50----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 20,000,030,02+0,01 +50,0% --0,060,030,031 14:27
18-09-26 22,000,110,04-- -- 0,010,080,110,114 14-1
18-09-26 24,000,090,07-- -- 0,030,110,090,091 17-2
18-09-26 25,000,120,08-- -- 0,040,130,120,121 27-3
18-09-26 26,000,110,10+0,01 +10,0% 0,070,150,110,111 09:31
18-09-26 27,000,150,13-- -- 0,090,180,150,151 26-3
18-09-26 28,000,130,16-- -- 0,130,210,130,131 7-5
18-09-26 29,000,220,20+0,02 +10,0% 0,180,260,220,221 13:29
18-09-26 30,000,180,27-- -- 0,250,330,180,18100 6-5
18-09-26 32,000,550,47+0,08 +17,0% 0,480,550,550,5525 14:23
18-09-26 34,001,000,85+0,15 +17,6% 0,870,971,000,939 12:11
18-09-26 36,001,631,52+0,11 +7,2% 1,581,681,751,57153 15:21
18-09-26 38,002,792,54+0,25 +9,8% 2,652,752,902,7931 15:16
18-09-26 40,004,373,92+0,45 +11,5% 4,084,204,394,378 14:23
18-09-26 42,006,125,59+0,53 +9,5% 5,755,906,126,1036 12:50
18-09-262944,003,937,41+0,16 +2,2% 7,607,803,933,9318 27-4
18-09-26 45,005,308,36-- -- 8,558,755,305,3010 17-4
18-09-26 46,00--9,31-- -- 9,509,75----0 --
18-09-26 48,00--11,26-- -- 11,5011,70----0 --
18-09-26 50,008,6013,22-- -- 13,4513,708,608,603 16-3
18-09-26 55,0018,7518,16+0,59 +3,2% 18,4018,6518,7518,752 13:18
18-09-26 60,00--23,13-- -- --------0 --
18-09-26 70,0029,0133,10-- -- 33,3033,6029,0129,011 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-- -- --0,07----0 --
18-12-26 18,00--0,03-- -- --0,08----0 --
18-12-26 20,000,060,06-- -- 0,010,110,060,063 27-2
18-12-26 22,000,090,10-- -- 0,060,140,090,091 8-5
18-12-26 24,000,150,14+0,01 +7,1% 0,110,190,150,142 14:15
18-12-26 25,000,160,17-- -- 0,140,220,160,142 15-4
18-12-26 26,000,180,22-- -- 0,180,250,180,182 11-3
18-12-26 27,000,230,27-- -- 0,230,330,230,233 27-2
18-12-26 28,000,280,33-- -- 0,300,400,280,285 7-5
18-12-26 29,000,750,40-- -- 0,380,490,750,751 6-2
18-12-26 30,000,510,51-- -- 0,510,590,510,511 11-5
18-12-26 32,000,740,82-- -- 0,820,920,740,743 8-5
18-12-26 34,001,361,30+0,06 +4,6% 1,321,411,401,3629 17:02
18-12-26 35,001,751,62+0,13 +8,0% 1,661,761,851,7030 16:10
18-12-26 36,002,192,02+0,17 +8,4% 2,062,162,252,1211 15:43
18-12-26 38,003,333,00+0,33 +11,0% ----3,333,1220 11:59
18-12-26 40,004,724,29+0,43 +10,0% 4,434,574,724,5513 14:27
18-12-26 42,006,245,83+0,41 +7,0% 5,956,156,246,226 13:47
18-12-26 44,004,827,59-- -- 7,707,954,824,823 27-2
18-12-26 45,008,958,49+0,46 +5,4% 8,658,858,958,752 11:09
18-12-26 46,00--9,45-- -- 9,559,85----0 --
18-12-26 48,00--11,37-- -- 11,5011,75----0 --
18-12-26 50,0011,3513,33-- -- 13,4513,7011,3511,3512 13-2
18-12-26 55,0018,3018,25+0,05 +0,3% 18,4018,7018,3018,301 21-10
18-12-26 60,0021,2023,23-- -- 23,4023,6521,2021,203 13-2
18-12-26 70,0029,0133,16-- -- 33,3033,6029,0129,011 9-4
19-03-27 16,00--0,05-- -- --0,11----0 --
19-03-27 18,00--0,08-- -- 0,030,13----0 --
19-03-27 20,00--0,11-- -- 0,060,17----0 --
19-03-27 22,000,120,15-- -- 0,110,210,120,122 14-4
19-03-27 24,000,180,21-- -- 0,170,280,180,181 6-5
19-03-27 26,000,310,31-- -- 0,290,380,310,311 31-3
19-03-27 27,00------ -- 0,310,46----0 --
19-03-27 28,000,300,46-- -- 0,450,540,300,302 14-4
19-03-27 29,00--0,57-- -- --------0 --
19-03-27 30,000,620,70-- -- 0,710,790,620,621 7-5
19-03-27 32,001,121,06+0,06 +5,7% 1,071,151,121,127 09:01
19-03-27 34,001,751,58+0,17 +10,8% 1,611,711,751,752 11:19
19-03-27 36,001,642,34-- -- 2,392,491,641,647 4-5
19-03-27 38,003,193,32-- -- 3,413,523,193,1910 11-5
19-03-27 40,003,754,55-- -- 4,674,803,753,751 6-5
19-03-27 42,00--6,02-- -- 6,156,35----0 --
19-03-27 44,008,007,71+0,29 +3,8% 7,808,058,008,003 11:04
19-03-27 46,008,959,52-- -- 9,659,858,958,951 7-5
19-03-27 48,00--11,37-- -- 11,5011,80----0 --
19-03-27 50,00--13,35-- -- 13,4513,75----0 --
19-03-27 55,00--18,23-- -- 18,4018,70----0 --
19-03-27 60,00--23,19-- -- 23,3523,65----0 --
19-03-27 70,00--33,16-- -- 33,3033,60----0 --
18-06-27 20,000,130,16-- -- 0,120,220,130,131 20-2
18-06-27 22,000,220,21+0,01 +4,8% 0,190,260,220,2250 14:46
18-06-27 24,000,510,31-- -- 0,280,380,510,511 7-1
18-06-27 26,000,530,46+0,07 +15,2% 0,430,540,530,535 12-11
18-06-273228,000,600,67+0,02 +3,0% 0,660,770,600,601 7-5
18-06-27 30,001,020,98+0,04 +4,1% 0,981,101,021,0212 09:01
18-06-27 35,002,582,39+0,19 +7,9% 2,432,552,582,581 12:52
18-06-27 40,005,255,02+0,23 +4,6% ----5,255,252 13:49
18-06-27 45,005,708,83-- -- 8,909,205,705,701 7-4
18-06-27 50,0010,5013,40-- -- 13,5013,8010,5010,505 29-4
18-06-27 55,00--18,22-- -- 18,4018,70----0 --
18-06-27 60,00--23,14-- -- 23,3523,65----0 --
18-06-27 80,00--43,10-- -- 43,2543,55----0 --
17-12-2710815,000,090,06-- -- 0,060,160,090,0923 31-3
17-12-27 20,000,240,240,00 0,0% 0,210,320,240,2417 14:47
17-12-27 22,000,350,35-- -- 0,320,420,350,354 11-5
17-12-27 24,000,380,51-- -- 0,480,590,380,381 10-4
17-12-27 25,000,400,61-- -- 0,580,720,400,407 24-4
17-12-27 26,000,470,74-- -- 0,700,840,470,478 27-4
17-12-27 28,000,711,04-- -- 1,001,150,710,711 24-4
17-12-27 30,001,181,43-- -- 1,411,551,181,181 6-5
17-12-271.71032,001,761,950,00 0,0% 1,942,061,761,761 8-5
17-12-27 34,002,712,61+0,10 +3,8% 2,622,762,712,711 16:38
17-12-27 35,003,153,00+0,15 +5,0% 3,023,153,153,151 13:40
17-12-27 36,003,313,45-- -- 3,483,613,313,1919 8-5
17-12-27 38,004,334,44-- -- 4,514,644,334,2631 11-5
17-12-27 40,005,555,60-- -- 5,655,855,555,4527 11-5
17-12-27 45,006,959,20-- -- 9,309,506,956,951 4-5
17-12-27 50,0010,3513,54-- -- 13,6013,9010,3510,351 10-4
17-12-27 55,00--18,23-- -- 18,4518,75----0 --
17-12-27 60,0018,7023,11-- -- 23,3523,6518,7018,701 13-4
17-12-27 80,00--43,10-- -- 43,2543,55----0 --
15-12-28315,000,240,22-- -- 0,160,310,240,241 14-1
15-12-28 20,000,510,510,00 0,0% 0,460,610,510,5118 14:47
15-12-28 22,00--0,69-- -- 0,640,79----0 --
15-12-28 24,000,660,94-- -- 0,891,040,660,661 2-4
15-12-28 26,001,191,26-- -- 1,211,361,191,1945 8-5
15-12-28 28,001,081,65-- -- 1,621,771,081,081 22-4
15-12-28 30,002,082,15-- -- 2,122,272,082,081 8-5
15-12-28 32,002,612,76-- -- 2,742,892,612,6110 8-5
15-12-2841134,003,423,48+0,03 +0,9% 3,473,643,423,3811 11-5
15-12-28 35,004,063,90+0,16 +4,1% 3,884,074,064,061 14:16
15-12-28 36,004,254,34-- -- 4,324,524,254,206 11-5
15-12-28 38,004,995,34-- -- 5,305,554,994,991 8-5
15-12-28 40,006,356,44-- -- ----6,356,356 11-5
15-12-28 45,009,309,84-- -- 9,8510,159,309,301 7-5
15-12-28 50,0012,6513,86-- -- ----12,6512,653 6-5
15-12-28 55,0020,8518,42+2,43 +13,2% 18,5018,8020,8520,851 29-12
15-12-28 60,0024,9023,28+1,62 +7,0% 23,4023,7024,9024,902 12-8
15-12-28 80,0039,2043,10-- -- 43,2543,5539,2039,201 15-4
21-12-29 15,000,310,36-0,05 -13,9% 0,300,450,310,3110 23-12
21-12-29 20,000,640,76-- -- 0,710,860,640,647 3-3
21-12-29 22,001,101,01-- -- 0,961,111,101,102 9-2
21-12-29 24,000,901,31-- -- 1,271,420,900,904 10-4
21-12-29 25,001,361,50-- -- ----1,361,3622 7-5
21-12-29 26,001,561,70-- -- 1,651,801,561,5610 7-5
21-12-29 28,001,962,16-- -- 2,122,271,961,9520 7-5
21-12-29 30,002,542,71-- -- 2,682,832,542,532 7-5
21-12-29 35,003,304,55-- -- 4,504,723,303,3025 21-4
21-12-29 40,007,207,12+0,08 +1,1% 7,057,357,207,2010 10:59
21-12-29 45,0010,1510,33-- -- 10,3510,6510,1510,154 11-5
21-12-29 50,0013,0014,20-- -- 14,1514,6513,0013,002 6-5
21-12-29 55,00--18,56-- -- 18,6518,95----0 --
21-12-29 60,00--23,27-- -- 23,4523,75----0 --
21-12-29 80,0044,1543,13+1,02 +2,4% 43,2543,5544,1544,155 10-10
21-12-29 100,00--63,10-- -- 63,2063,50----0 --
20-12-30 15,000,440,42-- -- 0,250,600,510,449 29-1
20-12-30 20,000,950,90+0,05 +5,6% 0,721,120,950,951 14:25
20-12-301422,001,151,19+0,01 +0,8% 1,021,411,151,154 8-5
20-12-30 24,001,451,56-- -- 1,381,781,461,4512 7-5
20-12-30 26,001,991,99-- -- 1,832,221,991,97120 11-5
20-12-309128,002,472,51-- -- 2,362,752,472,471 11-5
20-12-304030,003,103,11-- -- 2,993,353,103,1033 11-5
20-12-30 35,004,955,05-- -- 4,935,304,954,951 11-5
20-12-30 40,007,457,56-- -- 7,407,957,507,453 11-5
20-12-30 45,008,5010,73-- -- 10,6511,158,508,509 8-4
20-12-30 50,0011,9514,47-- -- 14,4014,9012,0011,9017 24-2
20-12-30 55,00--18,71-- -- 18,6519,25----0 --
20-12-30 60,0020,6023,37-- -- 23,3024,0020,6020,601 1-4
20-12-30 80,0042,4043,13-- -- 43,0043,7542,4042,401 7-5
20-12-30 100,0059,0063,10-- -- 63,0063,7559,0059,001 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?