Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.678,201.687,40-9,20 -0,5% 1.685,201.660,807.62311:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-6-2025)
Totaal volume 653 (340 Calls, 313 Puts)
Totaal open interest bij opening 3.058 (1.264 Calls, 1.794 Puts)
Call / Put ratio 1,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-06-25 400,001.030,001.256,37-226,37 -18,0% ----1.030,001.030,001 31-12
20-06-25 450,00--1.206,40-- -- --------0 --
20-06-25 500,001.194,421.156,42-- -- ----1.194,421.194,4230 12-6
20-06-25 550,00920,001.106,44-- -- ----920,00920,003 5-5
20-06-25 600,00899,101.056,46-- -- ----900,00896,586 8-1
20-06-25 700,00951,00956,50-- -- ----951,00951,004 19-5
20-06-25 720,00--936,51-- -- --------0 --
20-06-25 760,00--896,53-- -- --------0 --
20-06-25 800,00863,00856,55-- -- ----863,00863,0010 13-5
20-06-25 840,00--816,56-- -- --------0 --
20-06-25 880,00--776,58-- -- --------0 --
20-06-25 900,00763,00756,59-- -- ----766,00763,004 13-5
20-06-25 920,00--736,60-- -- --------0 --
20-06-25 950,00770,00706,61-- -- ----770,00770,001 11-6
20-06-25 960,00--696,62-- -- --------0 --
20-06-25 1.000,00612,02656,63-- -- --------1 29-5
20-06-25 1.050,00--606,66-- -- --------0 --
20-06-25 1.100,00591,10556,68-- -- ----591,10591,104 4-6
20-06-25 1.150,00384,00506,70-- -- ----387,00384,002 7-5
20-06-25 1.200,00518,09456,72-- -- ----518,09518,091 11-6
20-06-25 1.250,00448,92406,76-- -- ----448,92448,922 12-6
20-06-25 1.300,00420,00356,84-- -- ----420,00420,001 11-6
20-06-25 1.350,00349,74307,01-- -- ----349,74347,254 12-6
20-06-25 1.400,00247,39257,37-- -- ----247,39247,391 13-6
20-06-25 1.450,00233,15208,14+25,01 +12,0% ----233,15233,151 15:51
20-06-25 1.500,00182,14159,75+22,39 +14,0% ----182,14182,1410 14:36
20-06-25 1.520,00------ -- --------0 --
20-06-25 1.540,00------ -- --------0 --
20-06-25 1.550,00133,52113,39+20,13 +17,8% ----133,52116,505 15:16
20-06-25 1.560,00--104,74-- -- --------0 --
20-06-25 1.580,00--87,26-- -- --------0 --
20-06-25 1.600,00100,0071,85+28,15 +39,2% ----100,0080,5036 16:51
20-06-25 1.620,0058,0057,17+0,83 +1,5% ----58,0058,001 16-6
20-06-25 1.640,0048,0044,49+3,51 +7,9% ----51,0548,004 12:48
20-06-25 1.650,0057,0038,71+18,29 +47,2% ----57,0041,6416 17:21
20-06-25 1.660,00--33,22-- -- --------0 --
20-06-25 1.680,0036,0024,52+11,48 +46,8% ----36,0023,506 15:55
20-06-25 1.700,0025,5017,84+7,66 +42,9% ----25,5017,0011 17:25
20-06-25 1.720,0016,0012,22+3,78 +30,9% ----16,0012,006 15:54
20-06-25 1.740,0011,008,47+2,53 +29,9% ----11,0030,006 16:00
20-06-25 1.750,005,806,95-1,15 -16,5% ----6,505,8040 13:33
20-06-25 1.760,0033,505,57+27,93 +501,4% --------6 16-6
20-06-25 1.780,006,653,91-- -- ----6,656,651 13-6
20-06-25 1.800,002,602,63-0,03 -1,1% ----2,602,5035 15:56
20-06-25 1.850,001,500,80-- -- ----1,501,504 13-6
20-06-25 1.900,000,450,20+0,25 +125,0% ----0,450,451 13:50
20-06-259592.000,000,980,01-- -- ----0,980,981 12-6
20-06-251292.100,001,500,02-- -- --------10 28-5
20-06-25452.200,000,020,01+0,01 +100,0% ----0,020,023 11-6
20-06-25752.400,000,020,09-0,07 -77,8% ----0,020,023 10-6
20-06-25132.600,004,090,04-- -- ----4,094,091 17-2
20-06-25432.800,002,200,01-- -- --------3 19-5
20-06-25 3.200,00--0,01-- -- --------0 --
18-07-25 500,00--1.157,99-- -- --------0 --
18-07-25 600,00--1.058,72-- -- --------0 --
18-07-25 700,00--959,26-- -- --------0 --
18-07-25 800,00--859,64-- -- --------0 --
18-07-25 840,00--819,78-- -- --------0 --
18-07-25 880,00--779,89-- -- --------0 --
18-07-25 920,00--740,01-- -- --------0 --
18-07-25 960,00--700,13-- -- --------0 --
18-07-25 1.000,00--660,26-- -- --------0 --
18-07-25 1.100,00--560,87-- -- --------0 --
18-07-25 1.150,00--511,35-- -- --------0 --
18-07-25 1.200,00521,59462,13-- -- ----521,59521,591 11-6
18-07-25 1.250,00427,45412,57+14,88 +3,6% ----427,45427,4510 16-6
18-07-25 1.300,00403,87364,33-- -- ----403,87403,872 12-6
18-07-25 1.350,00355,59316,27-- -- ----355,59353,304 12-6
18-07-25 1.400,00259,89269,38-- -- ----259,89259,891 13-6
18-07-25 1.450,00254,65224,29+30,36 +13,5% ----254,65254,6511 17:18
18-07-25 1.500,00199,90181,87+18,03 +9,9% ----199,90199,901 15:17
18-07-25 1.550,00161,00142,74+18,26 +12,8% ----161,00152,602 15:49
18-07-25 1.600,00105,00107,72-- -- ----105,00105,003 13-6
18-07-25 1.650,0095,0078,32+16,68 +21,3% ----95,0084,805 17:04
18-07-25 1.700,0066,7553,63+13,12 +24,5% ----66,7558,8012 15:55
18-07-25 1.750,0044,3035,80+8,50 +23,7% ----44,3042,003 16:15
18-07-25 1.800,0029,0023,14+5,86 +25,3% ----29,3025,1019 15:56
18-07-25 1.850,0012,5014,76-- -- ----12,5012,50100 13-6
18-07-25 1.900,009,329,04+0,28 +3,1% ----9,329,321 16-6
18-07-25 2.000,003,503,06-- -- ----3,503,502 13-6
18-07-25 2.200,00--0,24-- -- --------0 --
15-08-25 600,00--1.059,63-- -- --------0 --
15-08-25 700,00--960,34-- -- --------0 --
15-08-25 800,00--861,20-- -- --------0 --
15-08-25 920,00--743,31-- -- --------0 --
15-08-25 960,00--704,06-- -- --------0 --
15-08-25 1.000,00606,70664,84-- -- ----606,70606,701 22-5
15-08-25 1.100,00544,15567,34-- -- ----544,15544,1510 2-6
15-08-25 1.200,00529,81471,57-- -- ----529,81529,811 6-6
15-08-25 1.300,00--379,50-- -- --------0 --
15-08-25 1.350,00--335,46-- -- --------0 --
15-08-25 1.400,00--293,06-- -- --------0 --
15-08-25 1.450,00--253,50-- -- --------0 --
15-08-25 1.500,00--216,35-- -- --------0 --
15-08-25 1.550,00184,00181,48-- -- ----184,00184,001 13-6
15-08-25 1.600,00156,03149,61+6,42 +4,3% ----156,03156,031 12:40
15-08-25 1.650,00133,52121,97+11,55 +9,5% ----133,52133,522 15:16
15-08-25 1.700,00114,0097,34+16,66 +17,1% ----114,00114,0011 15:58
15-08-25 1.750,0068,0076,59-8,59 -11,2% ----76,5068,002 16-6
15-08-25 1.800,0066,0059,57+6,43 +10,8% ----66,0060,003 15:14
15-08-25 1.850,0055,0046,36+8,64 +18,6% ----55,0055,001 17:21
15-08-25 1.900,0036,2535,88-- -- ----36,2536,251 13-6
15-08-25 2.000,0020,0020,18-- -- ----20,0020,001 13-6
15-08-25 2.200,006,756,16+0,59 +9,6% ----6,756,751 14:29
19-09-25 350,00--1.309,18-- -- --------0 --
19-09-25 400,00--1.259,68-- -- --------0 --
19-09-25 450,00--1.210,19-- -- --------0 --
19-09-25 500,00--1.160,63-- -- --------0 --
19-09-25 600,00--1.061,71-- -- --------0 --
19-09-25 700,00--963,09-- -- --------0 --
19-09-25 800,00--864,65-- -- --------0 --
19-09-25 900,00573,00766,85-193,85 -25,3% --------1 6-12
19-09-25 950,00--717,95-- -- --------0 --
19-09-25 1.000,00456,08669,47-- -- ----457,59455,257 1-4
19-09-25 1.100,00372,54573,34-- -- ----376,53372,542 2-4
19-09-25 1.200,00405,00479,57-- -- ----405,00405,001 8-5
19-09-25 1.300,00428,67390,21-- -- ----428,67428,671 12-6
19-09-25 1.400,00361,00308,02-- -- ----361,00361,001 5-6
19-09-25 1.500,00272,00234,71-- -- ----272,00272,001 9-6
19-09-25 1.600,00194,00170,82+23,18 +13,6% ----194,00190,502 16:52
19-09-25 1.700,00138,00118,61-- -- ----146,00132,5017 12-6
19-09-25 1.800,0091,4078,53+12,87 +16,4% ----91,4082,0027 17:23
19-09-25 1.900,0045,5049,73-- -- ----47,8044,609 13-6
19-09-25 2.000,0033,3531,48+1,87 +5,9% ----34,0033,359 16:44
19-09-25 2.400,005,005,04-- -- ----5,005,005 13-6
19-09-25 2.800,002,852,08-- -- ----2,852,851 27-3
19-09-25 3.200,001,800,97-- -- --------2 13-6
19-12-25 350,00--1.310,77-- -- --------0 --
19-12-25 400,001.102,801.263,04-- -- ----1.103,111.102,8015 17-3
19-12-25 450,00--1.214,06-- -- --------0 --
19-12-25 500,001.006,711.165,18-- -- ----1.006,711.006,5915 17-3
19-12-25 550,00--1.116,44-- -- --------0 --
19-12-25 600,00924,221.067,77-143,55 -13,4% ----924,22924,221 17-12
19-12-25 700,00735,00970,71-- -- ----735,00735,0030 2-5
19-12-25 800,00832,81874,32-- -- --------2 9-5
19-12-25 900,00802,00779,06-- -- ----802,00802,001 4-6
19-12-25 950,00--732,19-- -- --------0 --
19-12-25 1.000,00690,00685,93-- -- ----700,00690,002 2-6
19-12-25 1.100,00425,00595,40-- -- ----425,00425,0010 6-5
19-12-25 1.200,00536,34508,84-- -- ----536,34536,341 12-6
19-12-25 1.300,00440,00427,27-- -- --------1 27-5
19-12-25 1.400,00401,30352,54-- -- ----401,30401,301 10-6
19-12-25 1.500,00281,65285,10-- -- ----281,65281,652 13-6
19-12-25 1.600,00226,00226,08-0,08 0,0% ----226,00226,005 16:05
19-12-25 1.700,00181,00172,30+8,70 +5,0% ----181,00180,006 16-6
19-12-25 1.800,00121,55130,92-- -- ----132,00121,554 13-6
19-12-25 1.900,00102,0097,57+4,43 +4,5% ----102,00102,001 16-6
19-12-25 2.000,0076,6073,50+3,10 +4,2% ----76,6076,606 16-6
19-12-25 2.200,0054,5039,52-- -- ----54,5054,5047 10-6
19-12-25 2.400,0029,4022,02-- -- ----29,4029,4021 5-6
19-12-25 2.600,0011,5012,49-- -- --------1 26-5
19-12-25 2.800,004,506,95-- -- ----4,504,501 3-4
19-12-25 3.200,00--5,64-- -- --------0 --
20-03-26 350,00--1.312,81-- -- --------0 --
20-03-26 400,00--1.264,07-- -- --------0 --
20-03-26 450,00--1.215,43-- -- --------0 --
20-03-26 500,00--1.169,20-- -- --------0 --
20-03-26 600,00--1.073,43-- -- --------0 --
20-03-26 700,00--978,37-- -- --------0 --
20-03-26 800,00--884,50-- -- --------0 --
20-03-26 900,00482,00792,84-- -- --------1 7-5
20-03-26 950,00742,00747,78-- -- ----742,00742,001 19-5
20-03-26 1.000,00--703,92-- -- --------0 --
20-03-26 1.100,00--618,38-- -- --------0 --
20-03-26 1.200,00--537,46-- -- --------0 --
20-03-26 1.300,00508,00461,91-- -- ----508,00508,001 6-6
20-03-26 1.400,00408,35393,41-- -- ----408,35404,956 30-5
20-03-26 1.500,00334,45329,55-- -- ----334,45334,451 29-5
20-03-26 1.600,00326,00272,16-- -- ----326,00326,003 10-6
20-03-26 1.700,00243,67221,97-- -- ----243,67243,671 12-6
20-03-26 1.800,00196,00179,17+16,83 +9,4% ----196,00185,803 16:51
20-03-26 2.000,00140,00113,60-- -- ----140,00140,005 6-6
20-03-26 2.400,0046,0045,76-- -- ----46,0045,058 30-5
20-03-26 2.800,00--18,72-- -- --------0 --
19-06-26 800,00--894,23-- -- --------0 --
19-06-26 900,00631,55804,91-- -- ----631,55631,552 2-5
19-06-26 1.000,00753,97718,71-- -- ----753,97753,9730 12-6
19-06-26 1.100,00675,00637,36-- -- ----688,00675,0040 12-6
19-06-26 1.200,00424,09560,04-- -- ----424,09424,091 23-4
19-06-26 1.400,00358,50420,49-- -- ----358,50358,505 8-5
19-06-26 1.600,00315,00304,61+10,39 +3,4% ----315,00312,003 14:09
19-06-26 1.800,00222,85212,38-- -- --------1 4-6
19-06-26 2.000,00182,65143,07-- -- ----182,65170,0015 6-6
19-06-26 2.400,0062,0065,65-- -- --------2 4-6
19-06-26 2.800,0031,9030,41-- -- --------1 13-6
19-06-26 3.200,00--14,56-- -- --------0 --
18-12-26 500,001.195,001.180,28-- -- ----1.195,001.195,0020 14-5
18-12-26 550,00--1.134,18-- -- --------0 --
18-12-26 600,00805,001.088,57-283,57 -26,0% ----805,00805,001 20-8
18-12-26 700,00755,50998,67-243,17 -24,3% ----755,50755,501 16-10
18-12-26 800,00712,66911,62-198,96 -21,8% ----713,36712,663 23-12
18-12-26 900,00700,00827,86-- -- ----700,00700,002 16-1
18-12-26 1.000,00775,00749,33-- -- ----775,00775,001 4-6
18-12-26 1.100,00670,00673,76-- -- ----670,00670,001 2-6
18-12-26 1.200,00545,50602,12-- -- --------10 29-5
18-12-26 1.300,00530,00536,71-- -- --------1 27-5
18-12-26 1.400,00451,96474,68-- -- ----451,96451,961 20-5
18-12-26 1.500,00460,00419,12-- -- ----460,00460,001 5-6
18-12-26 1.600,00385,00366,85+18,15 +4,9% ----385,00385,003 15:54
18-12-26 1.800,00265,00276,81-- -- ----265,00265,003 13-6
18-12-26 2.000,00205,00205,18-- -- ----205,00205,001 13-6
18-12-26 2.200,00163,00152,18-- -- ----163,00163,0010 4-6
18-12-26 2.400,00116,00112,80+3,20 +2,8% ----116,00116,001 16-6
18-12-26 2.800,0074,5063,48-- -- ----74,5074,5015 6-6
18-12-26 3.200,00--35,98-- -- --------0 --
17-12-27 500,001.155,001.195,77-- -- ----1.155,001.155,001 27-3
17-12-27 550,00620,001.153,18-533,18 -46,2% ----620,00620,001 9-8
17-12-27 600,00925,001.111,19-- -- --------1 2-6
17-12-27 700,00885,001.029,89-- -- ----885,00885,001 26-3
17-12-27 800,00175,00951,75-776,75 -81,6% ----175,00175,001 27-10
17-12-27 900,00680,25877,54-- -- --------1 26-3
17-12-27 1.000,00800,00806,47-- -- ----800,00800,001 19-5
17-12-27 1.100,00635,00739,33-- -- ----635,00625,003 14-3
17-12-27 1.200,00416,80677,17-- -- --------1 26-3
17-12-27 1.300,00631,15617,50-- -- ----631,15631,155 29-5
17-12-27 1.400,00430,00563,49-- -- --------1 13-5
17-12-27 1.600,00499,00464,80-- -- ----499,00499,001 5-6
17-12-27 1.800,00390,00380,07-- -- ----390,00390,001 13-6
17-12-27 2.000,00320,00308,62+11,38 +3,7% ----320,00320,004 15:57
17-12-27 2.200,00150,00249,67-- -- ----150,00150,001 8-4
17-12-27 2.400,00183,00201,64-- -- ----183,00183,001 28-5
17-12-27 2.800,00105,00137,27-32,27 -23,5% ----105,00105,001 1-11
17-12-27 3.200,00--94,39-- -- --------0 --
15-12-28 600,001.180,001.138,72-- -- ----1.180,001.180,0010 4-3
15-12-28 800,00635,00991,43-- -- ----635,00635,001 4-4
15-12-28 900,00600,40922,84-- -- ----600,40600,401 7-4
15-12-28 1.000,00929,61858,94-- -- ----929,61929,611 25-2
15-12-28 1.100,00570,00797,71-227,71 -28,5% ----570,00570,001 29-11
15-12-28 1.200,00685,00741,25-- -- ----685,00685,004 20-3
15-12-28 1.400,00496,01637,40-- -- ----496,01496,011 16-4
15-12-28 1.600,00530,00546,12-- -- ----530,00530,0010 27-5
15-12-28 1.800,00474,40465,69-- -- ----474,40474,402 16-5
15-12-28 2.000,00385,00397,47-- -- ----385,00385,001 16-5
15-12-28 2.200,00333,00335,03-- -- ----333,00333,001 12-5
15-12-28 2.400,00150,00284,75-- -- ----150,00150,002 4-4
15-12-28 2.800,00194,00208,55-- -- ----196,00194,006 28-5
15-12-28 3.200,00--157,49-- -- --------0 --
15-12-28 4.000,0084,8593,74-- -- ----84,8584,852 20-5
21-12-29 1.000,00679,59906,94-- -- ----679,59679,591 30-4
21-12-29 1.100,00745,00852,07-- -- ----745,00745,001 7-5
21-12-29 1.200,00853,40799,98-- -- ----859,73853,402 10-6
21-12-29 1.400,00755,00704,61-- -- ----755,00755,0050 6-6
21-12-29 1.600,00469,00619,63-- -- ----469,00469,001 16-4
21-12-29 1.800,00573,40545,41-- -- ----574,66573,402 10-6
21-12-29 2.000,00491,20477,28+13,92 +2,9% ----491,20491,201 15:54
21-12-29 2.400,00338,00361,78-- -- ----338,00338,001 26-5
21-12-29 2.800,00282,00279,32-- -- ----282,00280,002 29-5
21-12-29 3.200,00220,00220,51-- -- ----220,00220,001 29-5
21-12-29 4.000,00145,00145,48-- -- ----145,00145,0010 29-5
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?