Close sub menu
Opties ADYEN NV (ADY)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.456,601.421,60+35,00 +2,5% 1.456,601.424,2045.49314:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-4-2024)
Totaal volume 1.276 (687 Calls, 589 Puts)
Totaal open interest bij opening 45 (45 Calls, 0 Puts)
Call / Put ratio 1,17
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-04-24 880,00608,84579,38-- -- ----608,84608,841 5-4
19-04-24 920,00--539,42-- -- --------0 --
19-04-24 960,00502,54499,47-- -- ----502,54502,548 15-3
19-04-24 1.000,00510,00459,54-- -- ----510,00510,001 8-4
19-04-24 1.050,00394,75409,71-14,96 -3,7% ----394,75394,753 12-4
19-04-24 1.100,00391,00359,90-- -- ----391,00391,001 11-3
19-04-24 1.150,00290,00310,15-20,15 -6,5% ----290,00290,003 12-4
19-04-24 1.200,00352,55260,46-- -- ----352,55352,552 2-4
19-04-24 1.250,00207,80210,91-3,11 -1,5% ----207,80207,801 12-4
19-04-24 1.300,00186,50161,56-- -- ----210,00186,505 5-4
19-04-24 1.350,00102,00113,28-11,28 -10,0% ----102,00102,001 12-4
19-04-24 1.360,00------ -- --------0 --
19-04-24 1.380,00------ -- --------0 --
19-04-24 1.400,0045,0068,90-23,90 -34,7% ----55,0045,004 12-4
19-04-24 1.420,0039,0053,56-14,56 -27,2% ----41,0039,009 12-4
19-04-24 1.440,0025,1539,99-14,84 -37,1% ----25,1525,151 12-4
19-04-24 1.450,0020,0034,05-14,05 -41,3% ----39,0020,0039 12-4
19-04-24 1.460,0018,8028,51-9,71 -34,1% ----32,0018,8014 12-4
19-04-24 1.480,0013,0519,45-6,40 -32,9% ----23,3012,8077 12-4
19-04-24 1.500,006,5012,55-6,05 -48,2% ----12,106,50110 12-4
19-04-24 1.520,003,607,89-4,29 -54,4% ----7,053,6030 12-4
19-04-24 1.540,009,654,69-- -- ----9,659,653 10-4
19-04-24 1.550,002,203,61-1,41 -39,1% ----2,302,0024 12-4
19-04-24 1.560,003,102,70-- -- ----3,403,104 11-4
19-04-24 1.580,00--1,42-- -- --------0 --
19-04-24 1.600,001,201,24-0,04 -3,2% ----1,200,6051 12-4
19-04-24 1.650,000,400,23+0,17 +73,9% ----0,400,401 12-4
19-04-24 1.700,000,450,07-- -- ----0,450,451 11-4
19-04-24 1.750,000,400,03+0,37 +1233,3% ----0,400,4010 12-4
19-04-24 1.800,001,650,01-- -- ----1,651,654 28-3
19-04-24 1.850,00--0,01-- -- --------0 --
19-04-24 1.900,001,950,01-- -- ----2,151,956 7-3
19-04-24 2.000,00--0,01-- -- --------0 --
17-05-24 1.000,00--466,80-- -- --------0 --
17-05-24 1.100,00--370,11-- -- --------0 --
17-05-24 1.200,00331,13277,25-- -- ----331,13331,132 26-3
17-05-24 1.300,00231,50193,01-- -- ----231,50231,501 8-4
17-05-24 1.350,00173,00156,35-- -- ----173,00173,001 13-3
17-05-24 1.400,00107,65123,63-15,98 -12,9% ----109,10107,652 12-4
17-05-24 1.450,0082,0095,39-13,39 -14,0% ----98,0082,0012 12-4
17-05-24 1.500,0060,0071,95-11,95 -16,6% ----77,2060,0050 12-4
17-05-24 1.550,0042,0052,89-10,89 -20,6% ----51,0042,009 12-4
17-05-24 1.600,0030,0038,04-8,04 -21,1% ----33,9530,0073 12-4
17-05-24 1.650,0023,0026,70-- -- ----23,0023,003 11-4
17-05-24 1.700,0015,3018,43-3,13 -17,0% ----15,3015,301 12-4
17-05-24 1.800,007,858,49-0,64 -7,5% ----7,857,851 12-4
17-05-24 1.900,0013,004,08-- -- ----16,2012,956 27-3
17-05-24 2.000,00--2,27-- -- --------0 --
21-06-24 400,001.101,501.062,51-- -- ----1.101,501.101,502 9-4
21-06-24 450,001.100,001.012,98-- -- ----1.100,001.100,001 26-3
21-06-24 500,00616,10963,47-- -- ----616,10616,104 5-1
21-06-24 550,00--913,97-- -- --------0 --
21-06-24 600,00822,26864,48-- -- ----822,26780,0043 8-2
21-06-24 650,00468,50815,00-346,50 -42,5% ----468,50468,5015 24-11
21-06-24 700,00802,00765,63-- -- ----802,00802,006 7-3
21-06-24 750,00830,00716,38-- -- ----830,00830,002 28-3
21-06-24 800,00669,25667,83-- -- ----669,25669,0354 20-3
21-06-24 850,00735,00618,96-- -- ----735,00735,005 28-3
21-06-24 900,00599,34570,28-- -- ----599,34599,341 5-4
21-06-24 950,00528,30521,88-- -- ----528,30528,3010 15-3
21-06-24 1.000,00465,25473,77-- -- ----465,25465,251 10-4
21-06-24 1.050,00530,00426,37-- -- ----530,00530,003 27-3
21-06-24 1.100,00472,05379,84-- -- ----472,05472,051 4-4
21-06-24 1.150,00392,50334,69-- -- ----392,50392,5010 7-3
21-06-24 1.200,00398,55291,30-- -- ----398,55398,552 28-3
21-06-24 1.250,00240,00250,28-- -- ----240,00240,001 6-3
21-06-24 1.300,00241,50212,35-- -- ----243,95241,504 5-4
21-06-24 1.350,00202,85177,60-- -- ----202,85202,006 5-4
21-06-24 1.400,00132,00146,45-14,45 -9,9% ----144,20132,0010 12-4
21-06-24 1.450,00109,00118,77-9,77 -8,2% ----115,00109,005 12-4
21-06-24 1.500,0086,0094,50-8,50 -9,0% ----90,0586,007 12-4
21-06-24 1.550,0064,0073,94-9,94 -13,4% ----64,0063,503 12-4
21-06-24 1.600,0050,0056,88-6,88 -12,1% ----55,3350,0010 12-4
21-06-24 1.650,0036,0042,83-6,83 -15,9% ----36,0036,001 12-4
21-06-24 1.700,0029,1031,97-2,87 -9,0% ----29,1029,101 12-4
21-06-24 1.750,0022,2523,52-- -- ----22,2522,252 10-4
21-06-24 1.800,0017,5017,09-- -- ----17,5017,501 10-4
21-06-24 1.850,0026,0012,31-- -- ----26,0026,0064 28-3
21-06-24 1.900,008,858,850,00 0,0% ----8,858,853 12-4
21-06-24 2.000,004,554,86-0,31 -6,4% ----4,554,5510 12-4
21-06-24 2.100,002,552,95-- -- ----2,552,552 11-4
21-06-24 2.200,00--2,03-- -- --------0 --
21-06-24 2.400,001,501,24-- -- ----1,501,5030 21-3
21-06-24 2.800,000,750,65-- -- ----0,750,7515 3-4
20-09-24 400,001.095,001.066,69-- -- ----1.095,001.095,001 11-3
20-09-24 450,00945,001.017,99-- -- ----945,00945,001 8-2
20-09-24 500,00715,50969,38-- -- ----721,55715,503 5-2
20-09-24 550,00960,00920,91-- -- ----960,00942,003 9-2
20-09-24 600,00--872,52-- -- --------0 --
20-09-24 650,00--824,34-- -- --------0 --
20-09-24 700,00780,95776,34-- -- ----780,95780,9520 15-3
20-09-24 750,00760,00728,50-- -- ----760,00760,002 19-2
20-09-24 800,00712,62681,02-- -- ----712,62712,621 20-2
20-09-24 850,00355,30634,09-- -- ----355,30354,8270 3-1
20-09-24 900,00598,45587,76-- -- ----598,45598,452 23-2
20-09-24 950,00555,21542,26-- -- ----555,21555,211 13-3
20-09-24 1.000,00473,55497,89-24,34 -4,9% ----473,55473,551 12-4
20-09-24 1.050,00485,00454,05-- -- ----485,00485,001 21-3
20-09-24 1.100,00400,86412,25-- -- ----400,86400,861 19-3
20-09-24 1.200,00329,50334,39-- -- ----329,50329,503 11-4
20-09-24 1.300,00252,70265,48-12,78 -4,8% ----252,70252,701 12-4
20-09-24 1.400,00187,00205,73-18,73 -9,1% ----195,00187,007 12-4
20-09-24 1.500,00147,50155,32-7,82 -5,0% ----155,80147,504 12-4
20-09-24 1.600,00102,35113,05-10,70 -9,5% ----103,75101,505 12-4
20-09-24 1.700,0072,3579,61-- -- ----85,5072,353 10-4
20-09-24 1.800,0051,8054,57-2,77 -5,1% ----51,8051,806 12-4
20-09-24 1.900,0035,0036,59-- -- ----35,0035,005 10-4
20-09-24 2.000,0023,1024,01-0,91 -3,8% ----23,1023,1010 12-4
20-09-24 2.100,0014,7515,71-- -- ----14,7514,75550 11-4
20-09-24 2.200,0011,4510,24-- -- ----11,4511,4517 9-4
20-09-24 2.400,004,855,13-- -- ----4,854,855 10-4
20-09-24 2.600,00--3,36-- -- --------0 --
20-12-24 400,001.005,001.070,70-- -- ----1.005,001.000,002 8-2
20-12-24 500,00986,50976,30-- -- ----986,50979,503 6-3
20-12-24 550,00869,47928,95-- -- ----869,47840,002 8-2
20-12-24 600,00867,99881,88-- -- ----867,99867,992 6-3
20-12-24 700,00757,10788,88-- -- ----757,10716,003 8-2
20-12-24 800,00710,00698,27-- -- ----710,00710,0010 13-3
20-12-24 900,00694,00609,98-- -- ----694,00694,001 4-4
20-12-24 1.000,00514,00526,17-12,17 -2,3% ----522,00514,002 12-4
20-12-24 1.100,00447,25447,86-- -- ----447,25447,0354 20-3
20-12-24 1.200,00384,50376,08-- -- ----385,00384,504 10-4
20-12-24 1.300,00394,88311,32-- -- ----394,88394,881 27-3
20-12-24 1.400,00274,98254,13-- -- ----284,10274,9819 5-4
20-12-24 1.450,00209,90228,03-18,13 -8,0% ----217,90209,903 12-4
20-12-24 1.500,00200,55203,57-- -- ----200,55200,551 11-4
20-12-24 1.550,00171,20180,62-9,42 -5,2% ----171,20171,202 12-4
20-12-24 1.600,00145,00159,86-14,86 -9,3% ----151,35145,003 12-4
20-12-24 1.700,00111,65123,32-11,67 -9,5% ----116,00111,652 12-4
20-12-24 1.800,0086,0093,26-7,26 -7,8% ----89,5086,007 12-4
20-12-24 1.900,0065,1569,74-4,59 -6,6% ----65,1565,156 12-4
20-12-24 2.000,0052,0051,23-- -- ----57,0052,003 5-4
20-12-24 2.100,0055,0038,03-- -- ----58,9055,001.071 27-3
20-12-24 2.200,0025,0027,02-2,02 -7,5% ----26,0025,003 12-4
20-12-24 2.400,0013,8014,80-- -- ----13,8013,801 10-4
20-12-24 2.600,008,008,41-- -- ----8,007,0051 11-4
20-12-24 2.800,00--5,54-- -- --------0 --
21-03-25 900,00--631,61-- -- --------0 --
21-03-25 1.000,00--551,93-- -- --------0 --
21-03-25 1.200,00386,00408,43-22,43 -5,5% ----386,00386,001 12-4
21-03-25 1.300,00327,00345,36-18,36 -5,3% ----327,00327,001 12-4
21-03-25 1.400,00273,00288,68-15,68 -5,4% ----273,00273,001 12-4
21-03-25 1.500,00224,00238,82-14,82 -6,2% ----224,00224,001 12-4
21-03-25 1.600,00253,79195,48-- -- ----253,79252,182 27-3
21-03-25 1.700,00153,05158,49-- -- ----153,05150,005 11-4
21-03-25 1.800,00122,49127,36-4,87 -3,8% ----122,49122,491 12-4
21-03-25 2.000,0076,9980,68-3,69 -4,6% ----76,9976,991 12-4
21-03-25 2.400,00--32,97-- -- --------0 --
20-06-25 400,001.079,501.082,03-- -- ----1.079,501.079,007 15-3
20-06-25 500,00945,00990,37-- -- ----945,00945,001 8-2
20-06-25 550,00488,00945,22-457,22 -48,4% ----488,00480,002 13-11
20-06-25 600,00908,50900,79-- -- ----908,50908,501 15-3
20-06-25 700,00832,24813,18-- -- ----832,24832,241 9-2
20-06-25 800,00829,90729,02-- -- ----833,50829,902 28-3
20-06-25 900,00637,50649,29-11,79 -1,8% ----637,50637,505 12-4
20-06-25 1.000,00566,00573,76-- -- ----566,00566,0010 18-3
20-06-25451.100,00596,90502,72-30,18 -6,0% ----596,90593,303 27-3
20-06-25 1.200,00473,00436,92-- -- ----473,00473,001 8-4
20-06-25 1.300,00342,72377,08-- -- ----342,72342,721 8-2
20-06-25 1.400,00306,00321,95-15,95 -5,0% ----306,00306,001 12-4
20-06-25 1.500,00295,82273,42-- -- ----295,98295,82121 9-4
20-06-25 1.600,00241,75229,73-- -- ----242,89241,759 5-4
20-06-25 1.700,00210,80191,81-- -- ----210,80210,804 10-4
20-06-25 1.800,00165,00160,11-- -- ----165,00165,001 5-4
20-06-25 2.000,0098,05109,97-11,92 -10,8% ----98,0598,0520 12-4
20-06-25 2.200,0072,5075,44-2,94 -3,9% ----72,5072,502 12-4
20-06-25 2.400,0049,0051,91-- -- ----49,0049,001 11-4
20-06-25 2.600,0035,6035,96-- -- ----35,6035,6010 22-2
20-06-25 2.800,00--25,06-- -- --------0 --
19-12-25 400,001.135,501.092,15-- -- ----1.135,501.135,002 12-2
19-12-25 500,00995,001.003,68-- -- ----995,00995,001 5-3
19-12-25 550,00--960,58-- -- --------0 --
19-12-25 600,00933,00918,44-- -- ----933,00933,002 9-2
19-12-25 700,00885,00835,89-- -- ----885,00885,001 26-3
19-12-25 800,00788,00756,86-- -- ----795,00788,0010 5-4
19-12-25 900,00679,00682,06-- -- ----679,00676,0016 15-3
19-12-25 1.000,00687,00611,78-- -- ----687,00687,001 4-4
19-12-25 1.100,00525,00545,92-20,92 -3,8% ----525,00525,001 12-4
19-12-25 1.200,00520,00483,76-- -- ----520,00520,001 8-4
19-12-25 1.300,00504,00427,30-- -- ----504,00504,001 27-3
19-12-25 1.400,00390,00374,92-- -- ----390,00390,001 5-4
19-12-25 1.500,00315,00327,67-- -- ----336,00315,002 10-4
19-12-25 1.600,00276,00285,31-9,31 -3,3% ----276,00276,001 12-4
19-12-25 1.800,00200,25213,46-13,21 -6,2% ----218,25200,2512 12-4
19-12-25 2.000,00163,00158,89-- -- ----164,00163,00160 10-4
19-12-25 2.200,00136,00118,76-- -- ----136,00136,001 4-4
19-12-25 2.400,0090,0089,31-- -- ----90,0090,0015 20-3
19-12-25 2.600,0068,0067,77-- -- ----68,0068,003 9-4
19-12-25 2.800,00--51,80-- -- --------0 --
18-12-26 500,00--1.028,71-- -- --------0 --
18-12-26 550,00--989,28-- -- --------0 --
18-12-26 600,00901,45950,80-- -- ----901,45901,452 8-2
18-12-26 700,00875,00876,23-- -- ----875,00875,0015 26-2
18-12-26 800,00565,00805,34-- -- ----565,00565,001 12-1
18-12-26 900,00822,15738,14-- -- ----822,15797,002 26-3
18-12-26 1.000,00688,85674,68-- -- ----688,85688,851 25-3
18-12-26 1.100,00638,00615,17-- -- ----638,00638,001 21-3
18-12-26 1.200,00519,90559,42-- -- ----519,90519,902 29-2
18-12-26 1.300,00510,00506,61+3,39 +0,7% ----510,00510,001 12-4
18-12-26 1.400,00447,96458,64-- -- ----447,96447,9620 21-2
18-12-26 1.500,00435,00414,21-- -- ----435,00435,001 5-4
18-12-26 1.600,00382,00373,15-- -- ----382,00382,001 10-4
18-12-26 1.800,00312,00301,84-- -- ----312,00312,001 9-4
18-12-26 2.000,00275,73243,42-- -- ----275,73275,732 26-3
18-12-26 2.200,00183,00196,03-- -- ----183,00183,001 14-2
18-12-26 2.400,00150,00158,72-- -- ----158,00148,004 14-2
18-12-26 2.800,00115,00106,40-- -- ----115,00115,001 26-3
17-12-27 500,001.155,001.052,92-- -- ----1.155,001.155,001 27-3
17-12-27 550,001.039,621.016,50-- -- ----1.039,621.039,621 16-2
17-12-27 600,00995,00980,97-- -- ----995,00995,001 20-2
17-12-27 700,00870,23912,56-- -- ----870,23870,236 8-2
17-12-27 800,00175,00847,66-672,66 -79,4% ----175,00175,001 27-10
17-12-27 900,00529,51786,18-- -- ----529,51529,511 7-2
17-12-27 1.000,00745,62728,30-- -- ----745,62745,621 16-2
17-12-27 1.100,00677,00673,75-- -- ----677,00677,001 23-2
17-12-27 1.200,00696,00622,30-- -- ----704,00696,002 2-4
17-12-27 1.300,00565,00573,62-- -- ----565,00565,001 13-3
17-12-27 1.400,00479,95528,52-- -- ----479,95479,951 8-2
17-12-27 1.600,00433,49447,17-- -- ----433,49432,9621 21-2
17-12-27 1.800,00372,00377,48-- -- ----372,00372,001 18-3
17-12-27 2.000,00182,00318,71-- -- ----182,00182,002 6-2
17-12-27 2.200,00--269,18-- -- --------0 --
17-12-27 2.400,00--227,69-- -- --------0 --
17-12-27 2.800,00--165,65-- -- --------0 --
15-12-28 600,00--1.005,95-- -- --------0 --
15-12-28 800,00--885,15-- -- --------0 --
15-12-28 900,00830,00828,27-- -- ----830,00830,001 19-2
15-12-28 1.000,00870,00774,57-- -- ----870,00870,001 27-3
15-12-28 1.100,00--723,77-- -- --------0 --
15-12-28 1.200,00680,00675,92-- -- ----680,00680,001 12-3
15-12-28 1.400,00590,00588,22-- -- ----590,00590,001 14-3
15-12-28 1.600,00518,00510,69-- -- ----518,00510,0024 15-3
15-12-28 1.800,00460,00443,21-- -- ----460,00460,001 25-3
15-12-28 2.000,00426,00385,34-- -- ----440,00426,002 2-4
15-12-28 2.200,00--335,54-- -- --------0 --
15-12-28 2.400,00--292,37-- -- --------0 --
15-12-28 2.800,00260,50224,46-- -- ----260,50260,501 27-3
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?