Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.083,601.051,20+32,40 +3,1% 1.089,201.048,4063.58317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-7-2024)
Totaal volume 424 (296 Calls, 128 Puts)
Totaal open interest bij opening 97.091 (49.670 Calls, 47.421 Puts)
Call / Put ratio 2,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-08-24 880,00--190,03+26,80 +14,1% --------0 --
16-08-241920,00180,40158,45+25,47 +16,1% ----180,40180,402 14:56
16-08-24 940,00--144,02+24,78 +17,2% --------0 --
16-08-241960,00174,00129,84+23,87 +18,4% ----174,00174,001 2-7
16-08-243980,00133,00117,13+22,30 +19,0% ----133,00133,001 14:36
16-08-2411.000,00121,40104,35+21,51 +20,6% ----121,40121,402 14:56
16-08-2461.050,0075,0076,62+18,42 +24,0% ----77,7575,002 25-7
16-08-24941.100,0068,0054,88+15,30 +27,9% ----68,0056,3522 15:27
16-08-24661.150,0048,5038,23+12,06 +31,5% ----48,5044,5054 15:27
16-08-242291.200,0035,0026,41+8,74 +33,1% --37,2535,0029,0019 15:35
16-08-248211.250,0025,0017,72+6,56 +37,0% 15,00--25,0019,0018 15:49
16-08-242851.300,0015,5011,71+4,66 +39,8% --36,0015,5012,0021 16:53
16-08-24881.350,0011,757,98+3,11 +39,0% ----11,7511,751 24-7
16-08-241711.400,007,504,99+2,48 +49,7% ----7,506,502 15:44
16-08-24701.500,003,502,16+0,76 +35,2% ----4,004,0010 15:51
16-08-242751.600,003,500,93+0,20 +21,5% ----3,503,501 22-7
20-09-2422400,001.011,25654,16+32,39 +5,0% 674,45689,451.011,251.008,502 23-4
20-09-248450,00749,30604,76+32,37 +5,4% ----749,30749,306 31-5
20-09-243500,00715,50555,47+32,29 +5,8% ----721,55715,503 5-2
20-09-243550,00960,00506,30+32,23 +6,4% ----960,00942,003 9-2
20-09-24 600,00--457,29+32,10 +7,0% 477,55492,55----0 --
20-09-24 650,00--408,58+31,93 +7,8% --------0 --
20-09-2420700,00780,95360,53+31,52 +8,7% ----780,95780,9520 15-3
20-09-24102750,00398,00313,64+30,73 +9,8% ----398,00398,001 12-7
20-09-2435800,00344,00268,13+29,91 +11,2% 290,80301,05344,00344,001 17-7
20-09-24125850,00311,35225,41+28,49 +12,6% ----311,82311,3513 21-6
20-09-24 880,00--201,24+27,53 +13,7% --------0 --
20-09-24170900,00183,00185,94+26,54 +14,3% ----184,40183,002 09:04
20-09-24 920,00--171,11+25,77 +15,1% --------0 --
20-09-245950,00555,21150,41+24,13 +16,0% ----555,21555,211 13-3
20-09-24 960,00--143,45+24,09 +16,8% --------0 --
20-09-241980,00130,00131,30+22,69 +17,3% ----130,00130,001 25-7
20-09-24591.000,00125,00119,27+21,56 +18,1% ----125,00125,001 10:02
20-09-24901.050,00114,0092,59+18,87 +20,4% 105,55110,30114,00111,003 24-7
20-09-245931.100,0086,0070,78+15,54 +22,0% ----87,5075,2023 15:48
20-09-24831.150,0059,5052,39+12,84 +24,5% ----59,5059,505 11:37
20-09-241.0791.200,0038,2538,95+9,81 +25,2% 45,6048,6539,0038,257 25-7
20-09-24251.250,0029,4428,35+7,65 +27,0% ----29,4429,441 25-7
20-09-242511.300,0022,7020,40+5,98 +29,3% --44,5022,7022,705 09:32
20-09-248041.400,0011,0010,77+3,14 +29,2% 12,2013,9511,0011,001 25-7
20-09-244841.500,007,205,87+1,61 +27,4% ----7,207,203 15:25
20-09-242251.600,003,953,37+0,91 +27,0% --10,004,103,952 24-7
20-09-242901.700,003,402,36+0,42 +17,8% 1,00--3,403,403 23-7
20-09-24951.800,002,001,83+0,22 +12,0% 0,953,202,002,004 24-7
20-09-2491.900,007,751,61+0,11 +6,8% ----7,757,751 17-5
20-09-242342.000,001,711,34+0,12 +9,0% ----1,711,711 22-7
20-09-243592.100,001,251,26+0,04 +3,2% ----1,251,2515 28-6
20-09-241032.200,001,051,12+0,05 +4,5% ----1,051,057 28-6
20-09-24502.400,001,800,56+0,39 +69,6% ----1,801,801 20-5
20-09-24462.600,001,400,47+0,35 +74,5% ----1,401,4035 29-4
18-10-24 840,00--241,72+28,92 +12,0% --------0 --
18-10-24 880,00--210,08+27,97 +13,3% --------0 --
18-10-24 920,00--181,20+25,47 +14,1% --------0 --
18-10-24 960,00--154,67+24,62 +15,9% --------0 --
18-10-24 980,00--142,39+22,58 +15,9% --------0 --
18-10-24 1.000,00--130,84+21,41 +16,4% --------0 --
18-10-2451.050,00122,00104,29+19,64 +18,8% ----132,00120,004 24-7
18-10-24 1.100,00--81,95+16,82 +20,5% --------0 --
18-10-24 1.150,00--62,64+15,06 +24,0% --------0 --
18-10-24 1.200,00--47,84+12,26 +25,6% --------0 --
18-10-24 1.250,00--36,61+9,42 +25,7% --------0 --
18-10-2441.300,0026,4027,91+7,19 +25,8% ----26,4026,404 25-7
18-10-2421.400,0023,4015,22+4,74 +31,1% ----23,4023,402 23-7
18-10-24 1.500,00--8,63+2,94 +34,1% --------0 --
20-12-24128400,00764,11657,66+32,03 +4,9% 679,65694,65772,07764,1113 18-7
20-12-2419500,00645,50560,67+31,13 +5,6% ----650,50645,502 11-7
20-12-2474550,00869,47513,10+30,41 +5,9% ----869,47840,002 8-2
20-12-2454600,00580,00466,52+29,51 +6,3% ----593,50580,002 19-6
20-12-24300700,00616,35378,21+27,00 +7,1% 397,25410,95616,35616,358 16-5
20-12-241.341800,00296,50295,56+27,04 +9,1% ----296,50294,904 25-7
20-12-24157900,00250,00223,64+23,25 +10,4% 237,20246,20250,00250,001 24-7
20-12-24 950,00--192,86+20,75 +10,8% --------0 --
20-12-247.1031.000,00181,33163,44+19,52 +11,9% 174,05182,70181,33169,004 17:12
20-12-243231.100,00118,00115,42+15,18 +13,2% ----118,00118,001 09:54
20-12-241.6941.200,0078,0078,58+11,63 +14,8% 86,1593,0078,0077,1033 09:01
20-12-242.2401.300,0056,6052,40+8,51 +16,2% ----56,6056,601 10:26
20-12-242.4811.400,0039,0034,71+5,76 +16,6% ----39,0039,002 14:32
20-12-242.3681.450,0032,0028,24+4,51 +16,0% ----32,0032,001 17:15
20-12-246.3811.500,0024,8722,97+3,70 +16,1% 20,00--24,8724,6541 10:52
20-12-242.2421.550,0020,7018,64+2,92 +15,7% ----20,7020,705 24-7
20-12-242.3941.600,0016,2014,93+2,65 +17,7% ----16,2016,2010 10:52
20-12-241591.700,0011,0710,13+1,59 +15,7% 5,8012,6511,0711,071 13:36
20-12-241.5541.800,006,756,96+1,04 +14,9% 6,409,506,756,751 25-7
20-12-241681.900,006,515,00+0,65 +13,0% ----6,516,511 9-7
20-12-242.0892.000,004,303,93+0,39 +9,9% ----4,304,301 17-7
20-12-241.0002.100,004,703,29+0,22 +6,7% ----4,704,7020 1-7
20-12-241852.200,002,602,96+0,15 +5,1% ----2,602,6035 11-7
20-12-24992.400,002,752,54+0,07 +2,8% ----2,752,751 24-7
20-12-24342.600,004,351,10-0,80 -72,7% ----4,352,5055 25-4
20-12-24232.800,003,000,90-0,76 -84,4% ----3,003,001 6-6
21-03-25 700,00--397,35+29,74 +7,5% --------0 --
21-03-25 800,00--320,54+27,71 +8,6% --------0 --
21-03-2515900,00282,15252,87+25,40 +10,0% ----282,15281,9011 24-7
21-03-25 950,00--223,33+23,32 +10,4% --------0 --
21-03-25481.000,00264,22195,28+22,44 +11,5% ----265,52263,3635 15-7
21-03-25131.100,00209,00147,56+19,07 +12,9% ----209,00209,001 18-7
21-03-25321.200,00110,90108,92+16,32 +15,0% ----110,90110,902 25-7
21-03-251731.300,00104,8079,96+12,91 +16,1% ----104,80104,802 11-7
21-03-259371.400,0075,0058,40+10,14 +17,4% ----75,0075,006 10-7
21-03-25301.500,0041,0042,54+7,86 +18,5% ----41,0041,001 25-7
21-03-25601.600,0034,7530,84+6,10 +19,8% ----34,7534,751 24-7
21-03-25331.700,0024,4022,44+4,80 +21,4% ----24,4024,404 11:21
21-03-25181.800,0020,0016,44+3,60 +21,9% ----20,0020,001 24-7
21-03-25322.000,0018,009,23+2,06 +22,3% ----18,0018,001 19-6
21-03-2542.400,005,002,83+0,59 +20,8% ----5,005,001 19-7
20-06-2516400,00854,95670,47+31,86 +4,8% ----854,95854,951 6-6
20-06-251500,00750,00580,74+31,59 +5,4% ----750,00750,001 9-5
20-06-255550,00488,00536,80+31,19 +5,8% 553,80575,55488,00480,002 13-11
20-06-2544600,00587,00494,40+30,66 +6,2% ----587,00587,001 29-4
20-06-25125700,00494,43414,09+29,38 +7,1% ----494,43494,431 22-7
20-06-2563800,00394,90341,45+27,53 +8,1% --440,00394,90394,903 22-7
20-06-2558900,00346,37277,11+25,00 +9,0% ----346,37346,372 4-7
20-06-25 950,00--248,37+23,45 +9,4% --------0 --
20-06-25821.000,00218,04221,11+22,41 +10,1% ----223,00223,009 25-7
20-06-25421.100,00173,80173,54+19,76 +11,4% ----174,00173,803 25-7
20-06-25701.200,00145,00134,68+16,83 +12,5% 125,00--145,00145,001 12:05
20-06-251301.300,00135,00104,02+13,87 +13,3% 105,25118,05135,00135,001 17-7
20-06-253991.400,0079,0080,44+11,10 +13,8% ----79,0079,002 25-7
20-06-252571.500,0069,6761,92+9,41 +15,2% --120,0069,6765,005 17:12
20-06-251761.600,0055,0548,06+7,72 +16,1% 45,9558,9055,4055,0510 24-7
20-06-256151.700,0045,2537,21+6,42 +17,3% ----45,2545,251 16-7
20-06-255851.800,0031,7528,83+5,11 +17,7% ----31,7531,751 24-7
20-06-254882.000,0023,7519,23+1,81 +9,4% ----23,7523,751 23-7
20-06-25122.200,0027,5011,11+2,17 +19,5% ----27,5027,503 21-5
20-06-25222.400,0011,907,32+1,48 +20,2% ----11,9011,902 21-6
20-06-25122.600,0011,005,37+0,88 +16,4% ----15,3011,0012 25-4
20-06-25162.800,004,754,55+0,45 +9,9% ----4,754,751 19-7
19-12-2549400,00682,50682,01+32,02 +4,7% ----680,00680,0015 25-7
19-12-253500,00995,00596,52+31,05 +5,2% 612,90637,10995,00995,001 5-3
19-12-25 550,00--555,58+30,64 +5,5% --------0 --
19-12-256600,00600,00516,13+29,99 +5,8% 531,10563,70600,00600,001 11-7
19-12-254700,00885,00441,72+29,25 +6,6% ----885,00885,001 26-3
19-12-2532800,00468,00374,54+27,57 +7,4% ----468,00468,0020 18-7
19-12-2521900,00385,50314,60+26,57 +8,4% ----385,50385,501 4-7
19-12-25781.000,00275,00262,13+23,21 +8,9% ----275,00275,001 10:27
19-12-25341.100,00253,00215,80+21,28 +9,9% ----253,00253,001 19-7
19-12-251661.200,00176,00177,04+18,80 +10,6% ----176,00--4 25-7
19-12-25531.300,00156,50144,12+15,98 +11,1% ----156,50156,501 24-7
19-12-254081.400,00145,00117,06+14,91 +12,7% --------300 18-7
19-12-25431.500,0095,0095,43+12,80 +13,4% ----95,0095,001 25-7
19-12-251901.600,0076,0078,21+10,56 +13,5% --145,0076,0076,003 25-7
19-12-251721.800,0059,0052,87+7,66 +14,5% ----59,0059,001 15:13
19-12-253192.000,0044,3136,46+5,05 +13,9% 35,9545,4544,3144,311 22-7
19-12-25172.200,0034,2025,23+3,94 +15,6% ----34,2034,201 22-7
19-12-252982.400,0018,0017,68+3,39 +19,2% ----18,0018,001 25-7
19-12-252542.600,0013,7013,10+2,43 +18,5% ----13,7013,702 25-7
19-12-25142.800,0016,559,55+2,37 +24,8% ----16,5516,552 19-6
19-06-26 800,00--405,15+27,86 +6,9% --------0 --
19-06-26 900,00--348,74+24,61 +7,1% --------0 --
19-06-26 1.000,00--299,43+22,10 +7,4% --------0 --
19-06-26 1.200,00--216,76+18,10 +8,4% --------0 --
19-06-26 1.400,00--154,89+14,19 +9,2% --------0 --
19-06-26 1.600,00--110,05+9,51 +8,6% --------0 --
18-12-26 500,00--624,92+29,66 +4,7% --------0 --
18-12-26 550,00--589,31+29,64 +5,0% --------0 --
18-12-261600,00698,00555,10+28,60 +5,2% ----698,00698,001 18-6
18-12-2612700,00600,20491,08+27,41 +5,6% ----600,20600,202 18-7
18-12-263800,00425,50432,93+25,72 +5,9% ----426,00425,503 25-7
18-12-26 900,00822,15380,15+24,03 +6,3% 388,35413,40822,15797,002 26-3
18-12-26411.000,00410,22332,61+22,31 +6,7% 339,40364,50410,52408,3635 15-7
18-12-26 1.100,00638,00290,21+20,70 +7,1% ----638,00638,001 21-3
18-12-262751.200,00249,00252,43+18,85 +7,5% --360,00260,00249,004 25-7
18-12-26391.300,00240,00219,32+17,23 +7,9% 222,30245,85240,00240,001 24-7
18-12-26111.400,00244,00190,00+15,55 +8,2% ----244,00235,008 2-5
18-12-26351.500,00181,25164,52+14,07 +8,6% ----181,25181,251 24-7
18-12-26131.600,00215,00142,31+12,41 +8,7% 142,05163,80215,00215,001 7-5
18-12-26101.800,00105,00108,13+9,22 +8,5% ----105,00105,001 25-7
18-12-26182.000,0087,0084,40+7,33 +8,7% 79,85100,9087,0087,002 25-7
18-12-26152.200,0086,0066,48+5,71 +8,6% ----86,0086,0010 12-7
18-12-2612.400,0082,5052,58+4,58 +8,7% 46,10--100,5082,503 25-4
18-12-2652.800,0034,0033,54+2,99 +8,9% ----34,0034,002 25-7
17-12-275500,001.155,00651,84+29,20 +4,5% ----1.155,001.155,001 27-3
17-12-274550,00720,05619,66+28,74 +4,6% ----720,05720,051 4-7
17-12-27 600,00925,00589,16+28,14 +4,8% ----925,00925,001 16-4
17-12-272700,00870,23532,13+26,78 +5,0% ----870,23870,236 8-2
17-12-271800,00175,00479,91+25,74 +5,4% 483,35520,90175,00175,001 27-10
17-12-271900,00529,51432,25+24,25 +5,6% ----529,51529,511 7-2
17-12-27711.000,00456,42388,70+22,74 +5,9% ----472,20456,422 5-7
17-12-27151.100,00418,30349,37+21,41 +6,1% ----418,30418,306 16-7
17-12-2741.200,00696,00313,57+20,12 +6,4% ----704,00696,002 2-4
17-12-2791.300,00330,00281,41+18,62 +6,6% ----330,00330,0022 28-6
17-12-2721.400,00310,00252,13+17,85 +7,1% ----310,00310,001 5-7
17-12-2731.600,00247,23202,42+15,03 +7,4% ----255,00247,2322 20-6
17-12-2711.800,00214,50162,67+12,43 +7,6% ----214,50212,003 5-7
17-12-2712.000,00184,00132,64+9,83 +7,4% ----184,00184,001 20-6
17-12-27 2.200,00129,00110,74+7,97 +7,2% --143,00129,00129,001 16-7
17-12-27 2.400,00--92,93+6,74 +7,3% --------0 --
17-12-27 2.800,00--66,65+4,88 +7,3% --------0 --
15-12-283600,00670,00620,69+28,16 +4,5% ----670,00670,001 2-7
15-12-28 800,00--520,90+25,86 +5,0% --------0 --
15-12-284900,00830,00477,10+24,84 +5,2% ----830,00830,001 19-2
15-12-28111.000,00519,70436,76+23,57 +5,4% ----519,70519,701 5-7
15-12-2811.100,00463,92399,95+22,29 +5,6% ----463,92463,921 5-7
15-12-28461.200,00401,00366,08+21,56 +5,9% 365,40403,60401,00401,0026 10-7
15-12-28121.400,00355,00306,97+18,85 +6,1% 304,15341,90355,00355,001 1-7
15-12-28341.600,00273,10257,23+16,79 +6,5% ----273,10273,103 24-7
15-12-28331.800,00260,00215,83+14,64 +6,8% ----270,00260,003 5-7
15-12-28132.000,00217,17182,52+12,39 +6,8% ----217,17217,171 12-7
15-12-28 2.200,00--156,04+10,29 +6,6% --------0 --
15-12-28222.400,00155,93135,74+8,58 +6,3% ----161,17155,932 12-7
15-12-28142.800,00102,00104,32+6,70 +6,4% ----102,00102,001 25-7
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?