Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.215,601.214,00+1,60 +0,1% 1.216,001.207,203.95909:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-11-2024)
Totaal volume 830 (746 Calls, 84 Puts)
Totaal open interest bij opening 9.169 (6.128 Calls, 3.041 Puts)
Call / Put ratio 8,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-24 400,00815,25831,79-- -- ----815,25815,2557 15-8
20-12-24 500,00645,50732,15-- -- ----650,50645,502 11-7
20-12-24 550,00869,47682,43-- -- ----869,47840,002 8-2
20-12-24 600,00834,15632,86-- -- ----834,15833,752 21-10
20-12-24 700,00609,59534,47-- -- ----609,67609,5910 12-11
20-12-24 800,00447,00435,92-- -- ----448,00447,002 18-11
20-12-24 900,00363,61337,55-- -- ----363,65363,364 13-11
20-12-24 920,00389,24317,93-- -- ----389,24389,0010 12-11
20-12-24 950,00282,51288,16-- -- ----282,92282,5120 19-11
20-12-24 1.000,00240,11239,41+0,70 +0,3% ----240,11240,1125 11:29
20-12-24 1.050,00--191,33-- -- --------0 --
20-12-24 1.100,00153,90144,76-- -- ----153,90153,903 15-11
20-12-24 1.150,00132,00102,28-- -- ----132,00132,001 15-11
20-12-24 1.200,0057,5066,12-8,62 -13,0% ----57,5057,5023 17:15
20-12-24 1.250,0033,0038,46-5,46 -14,2% ----36,3532,5026 17:24
20-12-24 1.300,0018,0020,13-2,13 -10,6% ----25,0018,00246 15:57
20-12-24 1.350,007,909,69-1,79 -18,5% ----12,007,9021 17:23
20-12-24 1.400,005,204,57+0,63 +13,8% ----5,205,204 20-11
20-12-24 1.450,003,002,18+0,82 +37,6% ----3,003,001 20-11
20-12-24 1.500,001,401,08-- -- ----1,401,256 19-11
20-12-24 1.550,000,900,59+0,31 +52,5% ----0,900,9020 15:44
20-12-24 1.600,001,000,37-- -- ----1,001,002 18-11
20-12-241.0221.700,001,250,16-- -- --11,50----3 18-11
20-12-241.5591.800,000,500,09-- -- ----0,500,5020 8-11
20-12-242161.900,003,520,05-- -- --------1 7-11
20-12-242.0882.000,002,500,03-- -- ----2,502,501 31-10
20-12-241.0202.100,002,000,02-- -- --------20 29-10
20-12-242232.200,001,500,01-- -- ----1,501,502 11-10
20-12-24 2.400,002,251,53-- -- ----2,402,2550 20-8
20-12-24 2.600,000,951,41-- -- ----0,950,951 28-10
20-12-24 2.800,000,850,99-- -- ----0,850,851 11-10
17-01-25 920,00--321,51-- -- --------0 --
17-01-25 960,00--282,95-- -- --------0 --
17-01-25 1.000,00--244,46-- -- --------0 --
17-01-25 1.050,00--198,15-- -- --------0 --
17-01-25 1.100,00165,55154,19-- -- ----165,55165,559 18-11
17-01-25 1.150,00--114,51-- -- --------0 --
17-01-25 1.200,0078,0080,63-- -- ----78,0078,001 19-11
17-01-25 1.250,0051,8453,72-1,88 -3,5% ----51,8451,842 15:26
17-01-25 1.300,0029,6034,21-4,61 -13,5% ----40,2029,60172 15:27
17-01-25 1.350,0019,0020,37-1,37 -6,7% ----19,0019,005 13:56
17-01-25 1.400,0010,0011,93-1,93 -16,2% ----12,1010,006 15:02
17-01-25 1.450,006,006,45-0,45 -7,0% ----6,006,002 12:22
17-01-25 1.500,003,903,47-- -- ----4,303,904 18-11
17-01-25 1.550,006,221,77-- -- ----6,226,221 11-11
17-01-25 1.600,002,900,86-- -- --------5 15-11
17-01-25 1.700,0020,180,17-- -- ----20,1820,1820 4-11
17-01-25 1.800,0010,310,03-- -- ----10,3110,312 1-11
21-02-25 920,00--331,32-- -- --------0 --
21-02-25 960,00--295,48-- -- --------0 --
21-02-25 1.000,00--260,63-- -- --------0 --
21-02-25 1.050,00--220,08-- -- --------0 --
21-02-25 1.100,00--182,18-- -- --------0 --
21-02-25 1.150,00--148,00-- -- --------0 --
21-02-25 1.200,00--118,43-- -- --------0 --
21-02-25 1.250,00--92,01-- -- --------0 --
21-02-25 1.300,0073,0071,13+1,87 +2,6% ----73,0073,001 20-11
21-02-25 1.350,00--52,40-- -- --------0 --
21-02-25 1.400,00--38,22-- -- --------0 --
21-02-25 1.500,0020,0020,26-0,26 -1,3% ----20,0020,001 15:08
21-02-25 1.600,0011,5010,94+0,56 +5,1% ----11,5011,3020 13:03
21-03-25 600,00793,08641,09-- -- ----793,08792,2520 19-9
21-03-25 700,00539,12544,29-- -- ----539,42539,1220 19-11
21-03-25 800,00450,47448,87+1,60 +0,4% ----450,47450,4725 11:29
21-03-25 900,00427,79356,07-- -- ----427,87421,6238 12-11
21-03-25 950,00379,55311,30-- -- ----379,81378,3430 12-11
21-03-25 1.000,00280,30268,66-- -- ----280,30280,301 18-11
21-03-25 1.100,00240,13192,12-- -- ----240,13240,012 11-11
21-03-25 1.200,00120,00128,95-- -- ----125,75120,0012 19-11
21-03-25 1.300,0079,5082,26-2,76 -3,4% ----82,2079,504 13:17
21-03-25 1.400,0047,0050,03-3,03 -6,1% ----47,0047,001 15:06
21-03-25 1.500,0031,0029,44-- -- ----31,0027,90103 18-11
21-03-25 1.600,0019,2016,68-- -- ----19,6519,005 13-11
21-03-25 1.700,0011,009,85-- -- --------1 15-11
21-03-25 1.800,0027,306,07-- -- ----27,3027,304 6-11
21-03-25 2.000,004,003,12-- -- ----4,004,002 7-11
21-03-25 2.400,003,002,25-- -- --------1 29-10
20-06-25 400,00943,00838,63-- -- ----943,00943,001 23-8
20-06-25 500,00567,20743,72-- -- ----567,20567,2030 6-8
20-06-25 550,00488,00695,78-- -- ----488,00480,002 13-11
20-06-25 600,00751,00648,31-- -- ----751,00751,001 12-9
20-06-25 700,00725,00553,06-- -- ----725,00725,001 5-11
20-06-25 800,00628,00460,91-- -- ----628,00628,002 31-10
20-06-25 900,00435,67373,11-- -- ----435,67435,1015 12-11
20-06-25 950,00--332,45-- -- --------0 --
20-06-25 1.000,00286,00293,70-- -- ----286,00286,002 18-11
20-06-25 1.100,00278,10223,18-- -- ----278,10278,101 12-11
20-06-25 1.200,00163,00164,72-- -- ----163,00163,001 19-11
20-06-25 1.300,00109,55117,91-8,36 -7,1% ----125,00109,55104 15:56
20-06-25 1.400,0080,2282,62-2,40 -2,9% ----80,2280,221 11:30
20-06-25 1.500,0067,2556,16-- -- ----67,2567,251 15-11
20-06-25 1.600,0035,7538,42-2,67 -6,9% ----38,0035,7515 15:20
20-06-25 1.700,0027,8026,36+1,44 +5,5% ----27,8027,801 20-11
20-06-25 1.800,0023,3718,71-- -- ----23,3723,372 12-11
20-06-25 2.000,0012,809,99-- -- ----13,0012,802 11-11
20-06-25 2.200,0027,506,17-- -- ----27,5027,503 21-5
20-06-25 2.400,0012,504,11-- -- ----12,5012,503 13-8
20-06-25 2.600,0011,004,07-- -- ----15,3011,0012 25-4
20-06-25 2.800,002,103,67-- -- ----2,102,105 7-11
19-09-25 800,00--472,24-- -- --------0 --
19-09-25 900,00573,00389,56-- -- ----573,00573,001 30-9
19-09-25 1.000,00301,01314,23-- -- ----310,00301,017 19-11
19-09-25 1.100,00251,00248,70+2,30 +0,9% ----251,00251,001 20-11
19-09-25 1.200,00240,30192,62-- -- ----240,30240,301 7-11
19-09-25 1.300,00165,00147,09-- -- ----165,00165,005 13-11
19-09-25 1.400,00107,00110,29-- -- ----107,00107,0010 19-11
19-09-25 1.500,00214,1582,06-- -- ----214,15214,151 29-10
19-09-25 1.600,0065,0060,19-- -- ----65,0065,004 15-11
19-09-25 1.800,00100,3033,31-- -- ----100,30100,3010 31-10
19-09-25 2.000,00--18,64-- -- --------0 --
19-09-25 2.400,00--7,62-- -- --------0 --
19-12-25 400,001.016,30845,11-- -- ----1.016,301.016,301 20-9
19-12-25 500,00995,00751,01-- -- ----995,00995,001 5-3
19-12-25 550,00--704,54-- -- --------0 --
19-12-25 600,00727,00658,92-- -- --------1 30-9
19-12-25 700,00562,11569,90-7,79 -1,4% ----564,52562,112 15:20
19-12-25 800,00670,00485,78-- -- ----670,00670,005 30-9
19-12-25 900,00390,49406,15-- -- ----390,49390,493 19-11
19-12-25 1.000,00343,75334,51-- -- ----343,75343,751 15-11
19-12-25 1.100,00261,00271,35-- -- ----263,20261,003 19-11
19-12-25 1.200,00221,45216,93+4,52 +2,1% ----221,45221,451 20-11
19-12-25 1.300,00166,11170,97-4,86 -2,8% ----167,52166,112 15:20
19-12-25 1.400,00126,00133,15-- -- ----126,00126,004 19-11
19-12-25 1.500,00100,00103,54-- -- ----100,00100,001 19-11
19-12-25 1.600,00105,0080,42-- -- ----105,00105,0010 12-11
19-12-25 1.800,0049,9848,34-- -- ----50,0149,9815 18-11
19-12-25 2.000,0027,6028,75-- -- ----27,6027,601 19-11
19-12-25 2.200,0017,0018,85-1,85 -9,8% ----17,0017,001 15:45
19-12-25 2.400,0037,0013,06-- -- --------1 19-11
19-12-25 2.600,008,809,55-- -- ----8,808,801 18-11
19-12-25 2.800,0016,557,33-- -- ----16,5516,552 19-6
19-06-26 800,00--507,34-- -- --------0 --
19-06-26 900,00--435,33-- -- --------0 --
19-06-26 1.000,00--369,88-- -- --------0 --
19-06-26 1.100,00--311,04-- -- --------0 --
19-06-26 1.200,00365,05259,21-- -- ----365,05365,051 12-9
19-06-26 1.400,00228,00176,65-- -- ----228,00201,002 7-11
19-06-26 1.600,00136,25116,31-- -- ----136,25136,252 8-11
19-06-26 2.000,00--51,85-- -- --------0 --
18-12-26 500,00692,81769,23-- -- ----693,05692,8111 1-8
18-12-26 550,00--726,66-- -- --------0 --
18-12-26 600,00805,00685,27-- -- ----805,00805,001 20-8
18-12-26 700,00755,50606,21-- -- ----755,50755,501 16-10
18-12-26 800,00394,20533,83-- -- ----394,20394,201 5-8
18-12-26 900,00822,15465,45-- -- ----822,15797,002 26-3
18-12-26 1.000,00553,00404,39-- -- ----553,00553,001 14-10
18-12-26 1.100,00360,00349,74-- -- ----360,00360,001 15-11
18-12-26 1.200,00300,00300,50-0,50 -0,2% ----310,10300,0010 14:53
18-12-26 1.300,00250,00256,60-6,60 -2,6% ----250,00250,001 15:25
18-12-26 1.400,00334,00219,81-- -- ----334,00--2 10-10
18-12-26 1.500,00180,00185,93-- -- ----180,00180,001 19-11
18-12-26 1.600,00156,00156,83-- -- ----167,00156,002 19-11
18-12-26 1.800,00208,00111,85-- -- ----208,00208,001 19-9
18-12-26 2.000,00145,0081,25-- -- ----145,00145,002 6-11
18-12-26 2.200,00129,2059,74-- -- ----129,20129,2015 28-10
18-12-26 2.400,0054,0044,14-- -- ----54,0054,0050 12-11
18-12-26 2.800,0028,0024,49-- -- ----28,0028,002 8-11
17-12-27 500,001.155,00791,27-- -- ----1.155,001.155,001 27-3
17-12-27 550,00620,00752,37-- -- ----620,00620,001 9-8
17-12-27 600,00925,00714,71-15,23 -2,1% ----925,00925,001 16-4
17-12-27 700,00838,80643,35-- -- ----838,80838,801 30-9
17-12-27 800,00175,00577,71-- -- ----175,00175,001 27-10
17-12-27 900,00680,25517,28-- -- ----680,25680,251 1-11
17-12-27 1.000,00456,42462,25-- -- ----472,20456,422 5-7
17-12-27 1.100,00566,95413,51-- -- ----566,95566,956 22-10
17-12-27 1.200,00416,80367,54-- -- ----416,80416,8010 12-11
17-12-27 1.300,00315,00327,35-- -- ----315,00315,001 19-11
17-12-27 1.400,00310,00290,19-- -- ----310,00310,001 13-11
17-12-27 1.600,00236,00225,84-- -- ----236,00236,001 18-11
17-12-27 1.800,00195,00176,88-- -- ----195,00195,001 15-11
17-12-27 2.000,00145,00138,60-- -- ----145,00145,001 15-11
17-12-27 2.200,00129,00109,95-- -- ----129,00129,001 16-7
17-12-27 2.400,00--88,51-- -- --------0 --
17-12-27 2.800,00105,0058,56-- -- ----105,00105,001 1-11
15-12-28 600,00840,00744,46-- -- ----840,00840,002 7-11
15-12-28 800,00--619,75-- -- --------0 --
15-12-28 900,00600,00564,74-- -- ----600,00600,001 12-11
15-12-28 1.000,00692,22514,56-- -- ----692,22692,227 24-10
15-12-28 1.100,00550,00468,86-- -- ----550,00550,001 15-8
15-12-28 1.200,00437,56426,75+10,81 +2,5% ----437,56437,561 20-11
15-12-28 1.400,00504,56354,40-- -- ----504,56504,567 24-10
15-12-28 1.600,00297,56291,29+6,27 +2,2% ----297,56297,561 20-11
15-12-28 1.800,00239,00238,98-- -- ----239,00239,001 19-11
15-12-28 2.000,00205,00196,78-- -- ----205,00205,001 13-11
15-12-28 2.200,00246,00162,98-- -- ----246,00246,001 19-9
15-12-28 2.400,00153,00136,37-- -- ----160,00153,002 8-11
15-12-28 2.800,00162,0098,63-- -- ----162,00162,001 1-10
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?