Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.414,601.454,60-40,00 -2,7% 1.450,001.373,6099.73817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2023)
Totaal volume 918 (503 Calls, 415 Puts)
Totaal open interest bij opening 31.552 (17.256 Calls, 14.296 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-04-23 960,00--497,01-37,46 -7,5% --------0 --
21-04-23171.000,00399,40457,39-37,11 -8,1% ----399,40399,401 24-3
21-04-2361.100,00343,00359,87-37,01 -10,3% --365,00343,00343,001 24-3
21-04-23101.150,00250,00312,62-37,39 -12,0% ----250,00250,001 24-3
21-04-23451.200,00216,52265,31-35,92 -13,5% 195,00300,00216,52216,521 24-3
21-04-23151.250,00142,50218,96-33,09 -15,1% ----142,50142,502 8-3
21-04-23451.300,00125,82174,89-29,19 -16,7% --185,00134,60125,823 24-3
21-04-231581.350,00110,00134,64-24,92 -18,5% ----110,0092,7519 24-3
21-04-232671.400,0080,2099,46-20,42 -20,5% ----92,0064,5597 24-3
21-04-231851.450,0055,0070,20-16,20 -23,1% --74,0063,0045,0061 24-3
21-04-233481.500,0030,4547,46-12,12 -25,5% 12,0047,8542,5028,1546 24-3
21-04-231031.550,0019,5030,82-8,32 -27,0% --75,0026,2018,8013 24-3
21-04-231421.600,0018,9018,92-4,95 -26,2% --20,2519,2014,5044 23-3
21-04-233961.650,008,5010,97-2,32 -21,1% ----8,508,501 24-3
21-04-231671.700,006,256,25-0,69 -11,0% --20,006,256,2510 24-3
21-04-23431.800,003,001,74+1,22 +70,1% ----3,003,005 21-3
21-04-23101.900,009,800,40+0,98 +245,0% ----9,809,8010 16-2
21-04-23102.000,001,700,08+0,83 +1037,5% ----1,751,702 13-3
21-04-23 2.400,00--0,01+0,68 +6800,0% 0,012,25----0 --
19-05-23 960,00--504,38-38,38 -7,6% --------0 --
19-05-2321.000,00424,00465,60-37,78 -8,1% --450,00424,00424,001 24-3
19-05-2391.100,00336,77370,36-35,66 -9,6% ----336,77336,775 22-3
19-05-2351.150,00291,37324,39-33,93 -10,5% ----291,37291,375 22-3
19-05-2311.200,00279,00280,38-31,87 -11,4% ----279,00279,001 23-3
19-05-23121.250,00192,00238,47-29,32 -12,3% ----220,00192,008 24-3
19-05-23131.300,00160,00199,27-26,52 -13,3% ----160,00160,001 16-3
19-05-23511.350,00134,10163,24-23,42 -14,3% ----157,00129,205 17-3
19-05-23601.400,00108,10130,67-20,15 -15,4% ----115,0096,0020 24-3
19-05-23181.450,0069,40102,06-16,68 -16,3% ----75,6569,4010 24-3
19-05-231201.500,0065,0077,87-13,41 -17,2% ----65,0065,0010 24-3
19-05-23171.550,0042,2057,91-10,19 -17,6% ----42,2040,006 24-3
19-05-23221.600,0032,5542,41-7,60 -17,9% ----34,0532,552 24-3
19-05-23241.700,0014,5521,52-3,62 -16,8% ----14,5514,553 23-3
19-05-23 1.800,00--10,78-1,49 -13,8% --------0 --
16-06-2337600,00787,40859,95-38,55 -4,5% ----844,00787,406 24-3
16-06-233700,00698,95761,46-38,43 -5,0% ----698,95698,951 17-3
16-06-23 800,00--664,42-39,06 -5,9% --------0 --
16-06-23 900,00--567,46-38,15 -6,7% --------0 --
16-06-2341.000,00333,50472,41-36,67 -7,8% ----333,50319,052 13-3
16-06-23141.100,00326,35381,14-34,06 -8,9% ----326,35326,3510 15-3
16-06-23211.200,00222,00295,81-30,20 -10,2% ----222,00222,002 14-3
16-06-23 1.250,00--256,31-27,99 -10,9% --------0 --
16-06-23521.300,00199,00219,18-25,72 -11,7% ----210,00198,005 24-3
16-06-2311.350,00150,00184,60-23,36 -12,7% ----150,00141,802 24-3
16-06-231461.400,00141,00152,94-20,78 -13,6% ----141,00141,002 22-3
16-06-23 1.450,00117,80124,49-17,99 -14,5% ----117,80117,805 24-3
16-06-231131.500,0098,5099,99-15,75 -15,8% 40,00--100,2580,0022 23-3
16-06-231741.600,0050,0560,56-9,65 -15,9% 23,00--50,0545,007 24-3
16-06-234911.700,0031,2535,10-5,13 -14,6% ----31,2531,2525 6-3
16-06-232501.800,0020,0019,66-2,70 -13,7% ----20,0020,006 23-3
16-06-231.1931.900,0012,0011,14-1,07 -9,6% ----12,0012,001 23-3
16-06-232.3432.000,006,006,39-0,34 -5,3% --8,206,006,002 22-3
16-06-231552.100,007,203,79+0,03 +0,8% ----8,007,0023 15-2
16-06-233352.200,003,502,36+0,16 +6,8% ----3,503,502 15-3
16-06-23842.300,003,451,51+0,25 +16,6% ----3,453,451 7-3
16-06-231012.400,004,701,08+0,28 +25,9% ----4,854,504 9-2
16-06-231482.500,002,000,72+0,34 +47,2% ----2,002,001 23-3
16-06-23722.600,002,500,48+0,39 +81,3% ----2,502,506 2-2
16-06-23452.700,001,800,32+0,45 +140,6% ----2,201,803 31-1
16-06-231002.800,006,500,19+0,50 +263,2% ----6,506,5010 6-10
16-06-23572.900,002,000,12+0,50 +416,7% ----2,001,504 9-2
16-06-23633.000,002,150,07+0,49 +700,0% ----2,152,151 8-2
16-06-23293.200,000,140,03+0,50 +1666,7% ----0,140,141 16-3
16-06-231434.000,000,100,01+0,47 +4700,0% ----0,100,102 21-2
15-09-23 800,00--679,64-37,16 -5,5% --------0 --
15-09-23 900,00--588,37-35,16 -6,0% --------0 --
15-09-2341.000,00450,00501,24-32,54 -6,5% ----450,00450,001 17-3
15-09-23211.100,00335,00418,88-29,12 -7,0% ----335,00335,002 24-2
15-09-23181.200,00306,00342,94-25,49 -7,4% ----306,00295,002 24-3
15-09-23571.300,00251,50274,04-21,90 -8,0% ----251,50248,006 23-3
15-09-23541.400,00197,50212,83-18,25 -8,6% ----197,50177,0027 24-3
15-09-23581.500,00137,25160,54-14,84 -9,2% ----137,25133,0018 17-3
15-09-231281.600,0099,11117,23-11,34 -9,7% ----99,1199,1130 23-3
15-09-231.1051.700,0069,3383,22-8,05 -9,7% ----69,3369,3330 23-3
15-09-23851.800,0039,0557,62-5,37 -9,3% 40,00--39,0539,051 13-3
15-09-232572.000,0023,3026,34-1,95 -7,4% ----23,3023,301 16-3
15-09-231052.400,005,957,44-1,97 -26,5% ----5,955,9525 24-3
15-12-23131600,00770,00879,66-38,35 -4,4% ----770,00770,001 8-2
15-12-2320800,00630,00696,70-35,69 -5,1% ----630,00630,001 24-3
15-12-23 900,00--610,33-33,33 -5,5% --------0 --
15-12-23301.000,00472,80528,77-30,38 -5,7% ----472,80472,805 24-3
15-12-23361.100,00430,60452,36-27,39 -6,1% ----430,60430,601 22-3
15-12-23611.200,00320,00381,47-24,33 -6,4% ----320,00320,002 8-3
15-12-23661.300,00303,20316,22-21,35 -6,8% ----303,20303,202 23-3
15-12-23911.400,00225,00257,49-18,12 -7,0% ----225,00225,003 24-3
15-12-232141.500,00155,00205,60-14,85 -7,2% ----155,00155,005 14-3
15-12-231.7441.600,00142,00160,98-11,67 -7,2% ----142,00142,001 17-3
15-12-235021.700,00103,50123,74-8,87 -7,2% ----109,50103,503 20-3
15-12-236381.800,0082,0093,41-6,32 -6,8% --104,0086,0081,0017 24-3
15-12-239592.000,0049,0050,76-2,57 -5,1% 35,00--49,0049,002 23-3
15-12-232712.400,0015,0015,31-0,03 -0,2% ----15,0015,001 23-3
15-12-232472.800,006,008,00+0,23 +2,9% ----6,006,0064 24-3
15-12-23823.200,008,265,77+0,18 +3,1% ----8,268,261 15-3
15-03-24 900,00--631,40-32,21 -5,1% --------0 --
15-03-24 1.000,00--554,07-30,01 -5,4% --------0 --
15-03-24 1.200,00--414,33-24,92 -6,0% --------0 --
15-03-2431.300,00330,00352,50-22,74 -6,5% ----330,00311,056 24-3
15-03-24 1.400,00--295,95-19,54 -6,6% --------0 --
15-03-24 1.500,00215,00245,32-16,88 -6,9% ----215,00215,001 24-3
15-03-24 1.600,00--200,76-14,17 -7,1% --------0 --
15-03-24 1.800,00--129,97-8,91 -6,9% --------500 --
15-03-24 2.000,00--82,01-5,92 -7,2% --------0 --
15-03-24 2.400,00------ -- --------0 --
21-06-242800,00620,00732,51-36,30 -5,0% ----620,00620,001 29-12
21-06-24251.000,00544,91579,50-31,17 -5,4% ----552,04544,9110 17-3
21-06-24341.100,00420,50510,59-29,38 -5,8% ----420,50420,501 14-3
21-06-24771.200,00445,00445,61-27,11 -6,1% ----445,00445,002 23-3
21-06-24511.400,00310,00330,28-21,13 -6,4% ----310,00310,002 22-3
21-06-24941.600,00215,35237,32-17,08 -7,2% ----217,60215,3545 23-3
21-06-24511.800,00160,00164,86-11,99 -7,3% ----160,00160,0020 23-3
21-06-24912.000,0099,70110,92-6,86 -6,2% --149,00107,0099,702 21-3
21-06-241722.400,0045,1047,58-0,45 -0,9% ----45,1045,101 20-3
20-12-2415800,00624,25764,67-36,80 -4,8% ----624,25624,251 13-3
20-12-24111.000,00521,50621,72-31,65 -5,1% ----521,50521,502 2-3
20-12-2421.100,00550,00558,22-31,00 -5,6% 450,00--550,00550,001 17-3
20-12-24451.200,00397,00498,03-28,82 -5,8% ----397,00397,007 10-3
20-12-24731.400,00345,00388,94-23,58 -6,1% ----370,00345,0011 24-3
20-12-244661.600,00300,00298,56-19,41 -6,5% ----300,00286,0024 23-3
20-12-245001.800,00205,00225,52-15,56 -6,9% 195,00233,65205,00205,005 24-3
20-12-24652.000,00152,00168,11-11,84 -7,0% ----168,00152,0011 17-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by