Close sub menu
Opties Ahold Delhaize Koninklijke (AH)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Ahold Delhaize Koninklijke* 28,0027,88+0,12 +0,4% 28,1627,751.842.35017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-4-2024)
Totaal volume 812 (363 Calls, 449 Puts)
Totaal open interest bij opening 136.434 (74.006 Calls, 62.428 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-24 20,00--0,010,00 0,0% --0,03----0 --
17-05-24522,000,060,010,00 0,0% --0,040,060,064 5-3
17-05-24 23,00--0,010,00 0,0% --0,05----0 --
17-05-243124,000,030,030,00 0,0% --0,060,030,0310 15:54
17-05-2425925,000,060,050,00 0,0% ----0,060,061 14:21
17-05-2410025,500,100,080,00 0,0% 0,050,100,100,101 23-4
17-05-2455126,000,110,12-0,01 -8,3% 0,100,120,120,118 16:22
17-05-2497526,500,170,18-0,02 -11,1% 0,150,180,190,177 14:21
17-05-2461527,000,240,29-0,04 -13,8% 0,210,250,250,2331 17:13
17-05-2471427,500,430,45-0,07 -15,6% 0,340,390,430,3834 13:00
17-05-2415328,000,560,65-0,08 -12,3% 0,10--0,680,5622 17:19
17-05-2412028,500,940,93-0,09 -9,7% 0,770,850,940,941 25-4
17-05-2412829,001,131,28-0,10 -7,8% 1,091,181,131,131 09:44
17-05-247330,002,082,15-0,12 -5,6% 1,942,052,082,024 10:24
17-05-24232,005,154,12-0,12 -2,9% ----5,155,151 12-4
17-05-243034,00--6,13-0,13 -2,1% 5,856,05----8 19-4
21-06-24 18,00--0,010,00 0,0% --0,04----0 --
21-06-246620,000,050,01+0,01 +100,0% ----0,050,051 20-2
21-06-248022,000,060,050,00 0,0% 0,020,080,060,034 24-4
21-06-24223,000,110,070,00 0,0% 0,040,090,110,111 18-4
21-06-242.84024,000,100,11-0,01 -9,1% 0,070,120,110,107 14:19
21-06-2497925,000,180,17-0,01 -5,9% 0,130,180,180,182 25-4
21-06-242925,500,280,22-0,03 -13,6% 0,160,220,280,2825 22-4
21-06-241.57726,000,260,28-0,02 -7,1% 0,240,270,290,2521 14:21
21-06-2453626,500,330,38-0,04 -10,5% 0,310,360,330,331 17:05
21-06-241.08427,000,440,51-0,06 -11,8% 0,420,470,500,4483 16:31
21-06-246.06027,500,660,67-0,06 -9,0% 0,560,630,730,662 23-4
21-06-242.47328,000,840,88-0,08 -9,1% 0,770,820,850,8413 14:08
21-06-242128,501,081,14-0,08 -7,0% 0,981,071,080,983 13:57
21-06-2421829,001,361,46-0,10 -6,8% 1,291,381,361,363 16:08
21-06-241.82430,002,102,23-0,11 -4,9% 2,032,122,102,101 15:34
21-06-24 32,004,004,12-0,12 -2,9% 3,864,044,004,001 10:06
21-06-24334,007,306,12-0,12 -2,0% 5,856,05----2 11-4
21-06-242335,007,257,12-0,12 -1,7% 6,857,057,307,2527 23-4
21-06-24740,0013,9512,12-0,12 -1,0% 11,8512,05----2 12-4
21-06-24145,0017,2017,12-0,12 -0,7% 16,8517,10----1 15-3
19-07-24 20,00--0,040,00 0,0% --0,09----0 --
19-07-24 22,00--0,070,00 0,0% --0,11----0 --
19-07-24 24,00--0,14-0,01 -7,1% 0,050,19----0 --
19-07-241125,000,250,22-0,02 -9,1% 0,160,24----1 25-4
19-07-241426,000,400,36-0,03 -8,3% 0,290,380,400,3611 24-4
19-07-24226,50--0,46-0,03 -6,5% 0,370,48----1 25-4
19-07-24827,000,530,60-0,05 -8,3% 0,490,570,580,536 16:31
19-07-24527,500,700,77-0,07 -9,1% 0,620,740,700,701 09:56
19-07-24828,001,000,98-0,08 -8,2% 0,860,931,001,001 11:59
19-07-24 28,50--1,22-0,08 -6,6% 1,101,17----2 11:43
19-07-24229,001,471,53-0,09 -5,9% 1,391,461,471,472 16:08
19-07-24130,002,382,27-0,11 -4,8% 2,072,192,382,381 24-4
19-07-24 32,004,164,12-0,12 -2,9% 3,864,054,164,162 11:44
19-07-24 34,00--6,13-0,13 -2,1% 5,806,05----0 --
20-09-24218,00--0,050,00 0,0% --0,08----1 28-3
20-09-245420,000,120,09-0,01 -11,1% 0,030,10----1 19-4
20-09-246422,000,220,15-0,01 -6,7% 0,100,180,220,204 8-4
20-09-2416424,000,320,30-0,02 -6,7% 0,260,300,320,322 25-4
20-09-2426125,000,470,45-0,03 -6,7% 0,380,440,470,471 24-4
20-09-246.07426,000,690,67-0,04 -6,0% 0,501,55----5.000 24-4
20-09-2463727,001,060,98-0,06 -6,1% ----1,061,053 24-4
20-09-2418928,001,501,41-0,07 -5,0% 1,281,351,501,505 24-4
20-09-248729,001,921,98-0,09 -4,5% 1,811,901,921,921 23-4
20-09-2448730,002,692,67-0,10 -3,7% 2,492,592,692,6951 24-4
20-09-244135,007,357,16-0,12 -1,7% 6,907,107,357,353 25-4
20-09-24 40,00--12,12-0,12 -1,0% 11,8012,10----0 --
20-09-24 45,00--17,12-0,12 -0,7% 16,8017,10----0 --
20-12-2410510,000,050,010,00 0,0% --0,050,050,051 19-1
20-12-2436815,000,060,050,00 0,0% --0,070,060,065 9-4
20-12-241.03518,000,150,090,00 0,0% 0,040,120,150,1510 4-3
20-12-241.38720,000,140,15-0,02 -13,3% 0,100,150,140,141 17:18
20-12-241.56522,000,360,26-0,02 -7,7% 0,20--0,360,363 19-4
20-12-243.82224,000,460,49-0,02 -4,1% 0,450,480,490,4599 17:18
20-12-241.20825,000,680,67-0,03 -4,5% 0,600,670,680,6713 12:41
20-12-242.56026,000,950,93-0,05 -5,4% 0,830,900,950,951 25-4
20-12-241.77527,001,201,26-0,06 -4,8% 1,151,221,221,224 17:06
20-12-243.69928,001,581,69-0,07 -4,1% 1,601,631,581,581 09:17
20-12-241629,002,992,22-0,08 -3,6% 2,072,172,992,992 16-4
20-12-242.23330,002,912,87-0,09 -3,1% 2,702,802,932,912 24-4
20-12-2416835,007,407,20-0,10 -1,4% 6,907,157,407,401 22-4
20-12-24240,0012,9012,13-0,13 -1,1% 11,8012,1012,9012,901 19-4
20-12-24350,0023,0522,12-0,12 -0,5% 21,8022,1023,0523,051 8-1
21-03-252220,000,260,23-0,02 -8,7% ----0,260,261 12-4
21-03-25922,000,520,38-0,02 -5,3% 0,320,40----1 12-4
21-03-252324,000,760,67-0,04 -6,0% 0,580,670,760,7620 2-4
21-03-252626,001,181,14-0,04 -3,5% 1,041,131,181,181 25-4
21-03-251027,001,471,48-0,05 -3,4% ----1,471,3738 11:33
21-03-253528,001,901,90-0,05 -2,6% 1,771,861,901,802 11:31
21-03-253029,002,432,43-0,08 -3,3% 2,272,392,432,4310 24-4
21-03-25230,003,073,04-0,09 -3,0% 2,883,003,073,072 23-4
21-03-25 35,00--7,23-0,13 -1,8% 6,957,15----0 --
21-03-25 40,00--12,12-0,12 -1,0% --------0 --
20-06-25215,000,150,11-0,01 -9,1% 0,060,140,150,151 14-2
20-06-256420,000,390,34-0,01 -2,9% 0,280,38----6 24-4
20-06-2511022,000,710,56-0,03 -5,4% 0,490,570,710,712 15-4
20-06-2517424,001,000,91-0,03 -3,3% 0,830,931,001,001 22-4
20-06-2537925,001,401,16-0,03 -2,6% 1,071,161,401,408 8-4
20-06-259126,001,751,46-0,04 -2,7% 1,361,451,751,752 10-4
20-06-2513028,002,542,26-0,06 -2,7% 2,132,252,542,544 5-4
20-06-253330,003,513,36-0,07 -2,1% 3,183,313,513,5110 22-4
20-06-252135,007,807,33-0,13 -1,8% 7,007,307,807,801 22-2
20-06-25 40,00--12,13-0,13 -1,1% 11,8012,10----0 --
19-12-252510,000,100,07-0,05 -71,4% --0,12----2 24-11
19-12-2526615,000,210,19-0,01 -5,3% 0,100,230,210,2112 3-4
19-12-2547320,000,690,55-0,02 -3,6% 0,480,580,690,691 17-4
19-12-2523322,000,950,84-0,04 -4,8% 0,750,860,990,954 11-4
19-12-251.00324,001,331,28-0,04 -3,1% 1,171,291,331,331 23-4
19-12-2523926,001,851,90-0,06 -3,2% ----1,851,853 09:09
19-12-2519728,003,352,73-0,06 -2,2% --------2 23-4
19-12-2528830,004,543,81-0,08 -2,1% 3,653,824,544,542 16-4
19-12-253735,008,407,49-0,09 -1,2% 7,207,508,408,402 16-4
19-12-25340,0013,4512,17-0,11 -0,9% 11,8012,1013,4513,452 14-2
19-12-25 50,0023,0022,12-0,12 -0,5% ----23,0023,001 14-2
18-12-2626015,000,370,36-0,02 -5,6% 0,250,450,370,371 22-4
18-12-2635520,000,910,98-0,06 -6,1% 0,821,020,950,907 16:22
18-12-268524,001,781,90-0,03 -1,6% 1,751,951,781,781 09:45
18-12-2621825,002,442,23-0,03 -1,3% 2,072,282,442,441 19-4
18-12-2623626,002,612,60-0,04 -1,5% ----2,612,613 23-4
18-12-2619128,003,883,48-0,06 -1,7% 3,263,503,883,881 11-4
18-12-261.57330,004,614,52-0,06 -1,3% ----4,614,611 25-4
18-12-265840,0013,1512,25-0,12 -1,0% 11,8012,2513,1513,152 16-4
18-12-26 50,0020,7522,12-0,12 -0,5% 21,7522,2020,7520,7514 20-9
17-12-272815,000,560,52+0,02 +3,8% 0,490,610,560,565 9-4
17-12-2713720,001,261,30-0,01 -0,8% 1,141,371,261,261 23-4
17-12-2728225,002,992,75-0,01 -0,4% 2,592,823,002,995 19-4
17-12-2793626,003,183,14-0,02 -0,6% 2,993,203,183,181 25-4
17-12-2727128,004,244,03-0,03 -0,7% ----4,244,241 3-4
17-12-2744430,005,205,08-0,04 -0,8% 4,865,155,205,2020 25-4
17-12-271.54432,006,846,23-0,04 -0,6% 6,006,306,846,841 9-4
17-12-276740,0013,1512,36-0,09 -0,7% 12,0512,3513,1513,1510 11-4
17-12-27150,0023,6022,12-0,12 -0,5% 21,7522,2023,6023,601 20-12
15-12-2817520,001,591,630,00 0,0% 1,471,731,591,592 16:20
15-12-281.74826,003,653,61-0,01 -0,3% 3,453,703,653,6513 14:44
15-12-287828,004,504,52-0,02 -0,4% 4,304,624,504,502 23-4
15-12-2812030,006,105,540,00 0,0% 5,305,656,106,101 17-4
15-12-286040,0013,4512,59-0,07 -0,6% 12,2012,6013,4513,4550 26-3
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?