Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.431,601.447,40-15,80 -1,1% 1.438,801.410,4038.14817:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2025)
Totaal volume 2.941 (1.040 Calls, 1.901 Puts)
Totaal open interest bij opening 718 (627 Calls, 91 Puts)
Call / Put ratio 0,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-25 800,00--619,98-- -- --------0 --
17-04-25 880,00--540,00-- -- --------0 --
17-04-25 920,00--500,01-- -- --------0 --
17-04-25 960,00--460,02-- -- --------0 --
17-04-25 980,00--440,02-- -- --------0 --
17-04-25 1.000,00--420,03-- -- --------0 --
17-04-25 1.050,00--370,04-- -- --------0 --
17-04-25 1.100,00215,00320,07-- -- ----215,00215,0050 11-4
17-04-25 1.120,00184,00300,09-- -- ----184,00184,001 11-4
17-04-25 1.140,00290,00280,13+9,87 +3,5% ----290,00290,001 15-4
17-04-25 1.150,00111,00270,15-- -- --------2 10-4
17-04-25 1.160,00--260,18-- -- --------0 --
17-04-25 1.180,0088,00240,27-- -- ----88,0065,006 7-4
17-04-25 1.200,00227,73220,42+7,31 +3,3% ----235,00227,735 15-4
17-04-25 1.220,00--200,67-- -- --------0 --
17-04-25 1.240,00101,00181,05-- -- ----101,00101,002 8-4
17-04-25 1.250,00150,00171,29-- -- ----190,30150,0021 10-4
17-04-25 1.260,00--161,62-- -- --------0 --
17-04-25 1.280,0089,00142,48-- -- ----89,0089,001 14-4
17-04-25 1.300,00129,77123,76+6,01 +4,9% ----129,77128,562 15-4
17-04-25 1.320,0071,00105,69-- -- ----71,0071,001 14-4
17-04-25 1.340,0067,0088,41-- -- ----67,0039,5015 14-4
17-04-25 1.350,0095,0080,18+14,82 +18,5% ----95,0090,0047 15-4
17-04-25 1.360,0066,7372,47-- -- ----66,7331,254 14-4
17-04-25 1.380,0062,5057,37+5,13 +8,9% ----72,0058,0030 15-4
17-04-25 1.400,0048,0044,06+3,94 +8,9% ----57,2548,0028 15-4
17-04-25 1.420,0036,0032,42+3,58 +11,0% ----40,0029,7455 15-4
17-04-25 1.440,0028,5023,31+5,19 +22,3% ----28,5023,552 15-4
17-04-25 1.450,0021,0019,73+1,27 +6,4% ----25,5013,0043 15-4
17-04-25 1.460,0012,0016,11-- -- ----12,003,7598 14-4
17-04-25 1.480,009,0012,00-3,00 -25,0% ----9,009,003 15-4
17-04-25 1.500,007,008,11-1,11 -13,7% ----10,007,0014 15-4
17-04-25 1.520,00--5,82-- -- --------1 15-4
17-04-25 1.540,00--4,46-- -- --------0 --
17-04-25 1.550,002,003,86-1,86 -48,2% ----3,002,0025 15-4
17-04-25 1.600,001,002,25-1,25 -55,6% ----1,001,001 15-4
17-04-25 1.650,003,151,27-- -- ----3,153,159 10-4
17-04-25 1.700,000,110,62-- -- ----0,110,104 14-4
17-04-25 1.750,001,160,26-- -- ----1,161,161 3-4
17-04-25 1.800,000,010,10-0,09 -90,0% ----0,010,0150 15-4
17-04-25621.850,000,700,03-- -- ----0,700,701 31-3
17-04-25611.900,001,040,01-- -- ----1,041,041 1-4
17-04-25361.950,000,750,03-- -- ----0,750,751 7-4
17-04-254532.000,000,850,01-- -- --------1 11-4
17-04-25142.200,005,350,14-- -- ----5,405,3510 18-2
17-04-25 2.400,00--0,03-- -- --------0 --
16-05-25 450,00--971,19-- -- --------0 --
16-05-25 500,00--921,61-- -- --------0 --
16-05-25 600,00--822,51-- -- --------0 --
16-05-25 720,00585,40703,50-- -- ----585,40585,4010 8-4
16-05-25 760,00--663,92-- -- --------0 --
16-05-25 800,00--624,43-- -- --------0 --
16-05-25 840,00--585,04-- -- --------0 --
16-05-25 880,00--545,81-- -- --------0 --
16-05-25 920,00--506,66-- -- --------0 --
16-05-25 960,00--467,76-- -- --------0 --
16-05-25 1.000,00--428,60-- -- --------0 --
16-05-25 1.050,00--381,54-- -- --------0 --
16-05-25 1.100,00282,20335,02-- -- ----282,20281,95115 14-4
16-05-25 1.150,00239,25290,00-- -- ----239,25239,0562 14-4
16-05-25 1.200,00224,00247,08-- -- ----224,00197,35150 14-4
16-05-25 1.250,00203,05206,83-3,78 -1,8% ----203,05203,053 15-4
16-05-25 1.300,00171,87168,93+2,94 +1,7% ----171,87171,871 15-4
16-05-25 1.350,00136,76134,93+1,83 +1,4% ----136,76136,761 15-4
16-05-25 1.400,00105,50104,79+0,71 +0,7% ----105,50105,501 15-4
16-05-25 1.450,0077,0079,04-2,04 -2,6% ----79,0077,0087 15-4
16-05-25 1.500,0059,8558,04+1,81 +3,1% ----59,8557,0017 15-4
16-05-25 1.550,0041,2941,57-0,28 -0,7% ----48,0040,0046 15-4
16-05-25 1.600,0031,0029,67+1,33 +4,5% ----32,4531,009 15-4
16-05-25 1.650,0023,0520,89+2,16 +10,3% ----23,0523,051 15-4
16-05-25 1.700,0014,0014,49-0,49 -3,4% ----14,0014,001 15-4
16-05-25 1.750,007,1010,19-- -- ----7,107,102 14-4
16-05-25 1.800,006,507,30-0,80 -11,0% ----6,506,252 15-4
16-05-25 1.850,003,505,13-- -- ----3,503,501 11-4
16-05-25 1.900,0011,503,49-- -- ----11,5011,501 21-3
16-05-25 2.000,001,901,64+0,26 +15,9% ----1,901,903 15-4
16-05-25 2.200,006,250,27-- -- ----6,256,251 6-3
16-05-25 2.400,001,300,04-- -- --------1 8-4
20-06-25 400,001.030,001.022,48+7,52 +0,7% ----1.030,001.030,001 31-12
20-06-25 450,00--973,05-- -- --------0 --
20-06-25 500,001.055,00923,53-- -- ----1.055,001.055,001 19-3
20-06-25 550,00940,68874,02-- -- ----940,68940,6810 10-1
20-06-25 600,00899,10824,63-- -- ----900,00896,586 8-1
20-06-25 700,00798,22726,12-- -- ----798,42798,2220 17-3
20-06-25 720,00--706,46-- -- --------0 --
20-06-25 760,00--667,30-- -- --------0 --
20-06-25 800,00972,45628,26-- -- ----972,45972,451 25-2
20-06-25 840,00--589,34-- -- --------0 --
20-06-25 880,00--550,67-- -- --------0 --
20-06-25 900,00415,00531,62-- -- ----415,00415,003 11-4
20-06-25 920,00--512,33-- -- --------0 --
20-06-25 950,00500,00484,18-- -- ----500,00500,001 2-1
20-06-25 960,00--474,50-- -- --------0 --
20-06-25 1.000,00428,00437,18-- -- ----428,00428,002 14-4
20-06-25 1.050,00--391,28-- -- --------0 --
20-06-25 1.100,00747,08346,75-- -- --------10 24-2
20-06-25 1.150,00204,05303,90-- -- ----204,05204,051 9-4
20-06-25 1.200,00259,30263,12-3,82 -1,5% ----259,30259,302 15-4
20-06-25 1.250,00149,95224,91-- -- ----149,95149,953 11-4
20-06-25 1.300,00204,80189,25+15,55 +8,2% ----204,80204,802 15-4
20-06-25 1.350,00135,95156,75-- -- ----135,95135,004 14-4
20-06-25 1.400,00138,00127,35+10,65 +8,4% ----138,00138,001 15-4
20-06-25 1.450,0070,00101,57-- -- ----70,0070,001 14-4
20-06-25 1.500,0081,2079,57+1,63 +2,0% ----81,2081,208 15-4
20-06-25 1.550,0052,0061,14-- -- ----52,0052,001 14-4
20-06-25 1.600,0047,0046,66+0,34 +0,7% ----51,8545,0049 15-4
20-06-25 1.650,0029,2635,36-- -- ----29,2627,752 14-4
20-06-25 1.700,0023,5526,80-3,25 -12,1% ----23,5523,551 15-4
20-06-25 1.800,0012,9514,97-2,02 -13,5% ----15,3011,8538 15-4
20-06-25 1.900,005,508,58-- -- ----5,505,501 11-4
20-06-25 2.000,004,255,25-1,00 -19,0% ----4,254,0011 15-4
20-06-25 2.100,003,373,76-- -- ----3,373,371 14-4
20-06-25 2.200,002,622,10-- -- ----2,622,621 31-3
20-06-25 2.400,002,500,80-- -- ----2,502,501 21-3
20-06-25 2.600,004,090,32-- -- ----4,094,091 17-2
20-06-25 2.800,002,200,11-- -- --------1 14-3
20-06-25 3.200,00--0,01-- -- --------0 --
19-09-25 350,00--1.074,03-- -- --------0 --
19-09-25 400,00--1.025,01-- -- --------0 --
19-09-25 450,00--976,08-- -- --------0 --
19-09-25 500,00--928,73-- -- --------0 --
19-09-25 600,00--832,04-- -- --------0 --
19-09-25 700,00--736,44-- -- --------0 --
19-09-25 800,00--642,82-- -- --------0 --
19-09-25 900,00573,00552,10+20,90 +3,8% --------1 6-12
19-09-25 950,00--508,25-- -- --------0 --
19-09-25 1.000,00456,08465,72-- -- ----457,59455,257 1-4
19-09-25 1.100,00372,54384,99-- -- ----376,53372,542 2-4
19-09-25 1.200,00323,82311,08+12,74 +4,1% ----323,82323,821 15-4
19-09-25 1.300,00220,00244,58-- -- ----220,00204,567 14-4
19-09-25 1.400,00130,00186,62-- -- ----130,00130,005 11-4
19-09-25 1.500,00146,32138,47+7,85 +5,7% ----147,00146,3221 15-4
19-09-25 1.600,00106,40100,34+6,06 +6,0% ----106,40106,401 15-4
19-09-25 1.700,0069,7072,00-2,30 -3,2% ----72,0069,7014 15-4
19-09-25 1.800,0046,6551,18-4,53 -8,9% ----54,5046,65196 15-4
19-09-25 1.900,0032,4436,16-3,72 -10,3% ----38,5232,448 15-4
19-09-25 2.000,0022,1525,41-3,26 -12,8% ----26,1021,00106 15-4
19-09-25 2.400,005,657,01-1,36 -19,4% ----5,655,6510 15-4
19-09-25 2.800,002,853,87-- -- ----2,852,851 27-3
19-09-25 3.200,00--3,25-- -- --------0 --
19-12-25 350,00--1.078,37-- -- --------0 --
19-12-25 400,001.102,801.030,16-- -- ----1.103,111.102,8015 17-3
19-12-25 450,00--982,16-- -- --------0 --
19-12-25 500,001.006,71934,41-- -- ----1.006,711.006,5915 17-3
19-12-25 550,00--886,98-- -- --------0 --
19-12-25 600,00924,22839,88+84,34 +10,0% ----924,22924,221 17-12
19-12-25 700,00680,00747,16-- -- ----690,00680,0016 3-4
19-12-25 800,00832,81657,29-- -- ----832,81832,812 5-2
19-12-25 900,00472,00571,04-- -- --------1 7-4
19-12-25 950,00--529,68-- -- --------0 --
19-12-25 1.000,00393,50489,59-- -- --------5 7-4
19-12-25 1.100,00324,75413,70-- -- --------2 8-4
19-12-25 1.200,00339,50344,10-4,60 -1,3% ----339,50339,508 15-4
19-12-25 1.300,00265,00280,81-- -- ----265,00245,005 14-4
19-12-25 1.400,00233,00225,00+8,00 +3,6% ----233,00233,001 15-4
19-12-25 1.500,00173,00177,16-4,16 -2,3% ----173,00173,0010 15-4
19-12-25 1.600,00142,30138,07+4,23 +3,1% ----142,30142,302 15-4
19-12-25 1.700,00103,00107,17-4,17 -3,9% ----103,00103,005 15-4
19-12-25 1.800,0080,0082,89-- -- ----80,0067,003 14-4
19-12-25 1.900,0059,0063,89-- -- ----59,0059,001 14-4
19-12-25 2.000,0048,0049,22-- -- ----49,0540,0015 14-4
19-12-25 2.200,0017,0029,24-- -- --------1 8-4
19-12-25 2.400,0016,0017,67-- -- ----16,0016,002 14-4
19-12-25 2.600,009,0011,26-2,26 -20,1% ----9,009,001 15-4
19-12-25 2.800,004,507,77-- -- ----4,504,501 3-4
19-12-25 3.200,00--5,35-- -- --------0 --
20-03-26 350,00--1.081,84-- -- --------0 --
20-03-26 400,00--1.034,36-- -- --------0 --
20-03-26 450,00--987,20-- -- --------0 --
20-03-26 500,00--940,39-- -- --------0 --
20-03-26 600,00--847,93-- -- --------0 --
20-03-26 700,00--758,01-- -- --------0 --
20-03-26 800,00--671,45-- -- --------0 --
20-03-26 900,00482,00589,15-- -- ----482,00482,001 9-4
20-03-26 950,00--549,82-- -- --------0 --
20-03-26 1.000,00--511,92-- -- --------0 --
20-03-26 1.100,00--440,26-- -- --------0 --
20-03-26 1.200,00--374,27-- -- --------0 --
20-03-26 1.300,00266,30314,45-- -- ----266,30266,301 3-4
20-03-26 1.400,00--261,08-- -- --------0 --
20-03-26 1.500,00155,00214,05-- -- ----155,00155,001 9-4
20-03-26 1.600,00--174,66-- -- --------1 15-4
20-03-26 1.800,00121,00115,28+5,72 +5,0% ----121,00121,002 15-4
20-03-26 2.000,0047,0075,90-- -- ----47,2047,002 4-4
20-03-26 2.400,0032,0033,92-- -- ----32,0032,004 31-3
19-06-26 800,00--683,31-- -- --------0 --
19-06-26 900,00--603,68-- -- --------0 --
19-06-26 1.000,00550,00529,41-- -- ----550,00550,001 28-3
19-06-26 1.100,00463,00460,46-- -- ----463,00463,0010 14-4
19-06-26 1.200,00326,40396,92-- -- ----326,40326,401 8-4
19-06-26 1.400,00286,50286,91-- -- ----286,50286,501 14-4
19-06-26 1.600,00206,00201,03+4,97 +2,5% ----206,00204,002 15-4
19-06-26 1.800,00137,00138,83-- -- ----137,00137,001 10-4
19-06-26 2.000,0075,0096,08-- -- ----75,0075,001 8-4
19-06-26 2.400,0032,1046,55-- -- ----32,1032,105 7-4
19-06-26 2.800,0023,4023,06+0,34 +1,5% ----23,4023,204 15-4
18-12-26 500,00692,81956,72-263,91 -27,6% ----693,05692,8111 1-8
18-12-26 550,00--912,80-- -- --------0 --
18-12-26 600,00805,00869,64-64,64 -7,4% ----805,00805,001 20-8
18-12-26 700,00755,50786,17-30,67 -3,9% ----755,50755,501 16-10
18-12-26 800,00712,66707,48+5,18 +0,7% ----713,36712,663 23-12
18-12-26 900,00700,00633,35-- -- ----700,00700,002 16-1
18-12-26 1.000,00531,00562,26-- -- ----531,00531,001 14-4
18-12-26 1.100,00805,00498,57-- -- ----805,00805,001 13-2
18-12-26 1.200,00451,00439,80+11,20 +2,5% ----451,00448,1520 15-4
18-12-26 1.300,00315,00385,78-- -- ----315,00315,005 8-4
18-12-26 1.400,00320,52336,68-- -- --------3 14-4
18-12-26 1.500,00295,00291,53+3,47 +1,2% ----295,00295,001 15-4
18-12-26 1.600,00237,65251,90-14,25 -5,7% ----237,65237,652 15-4
18-12-26 1.800,00190,00186,01+3,99 +2,1% ----190,00189,502 15-4
18-12-26 2.000,00110,70138,02-- -- ----110,70110,701 11-4
18-12-26 2.200,0096,75102,17-- -- ----96,7596,751 14-4
18-12-26 2.400,0054,0076,32-- -- ----54,0054,001 4-4
18-12-26 2.800,0039,1044,38-- -- ----39,1039,1010 8-4
17-12-27 500,001.155,00977,62-- -- ----1.155,001.155,001 27-3
17-12-27 550,00620,00938,91-318,91 -34,0% ----620,00620,001 9-8
17-12-27 600,00925,00900,42+24,58 +2,7% ----925,00925,001 16-4
17-12-27 700,00885,00827,56-- -- ----885,00885,001 26-3
17-12-27 800,00175,00758,22-583,22 -76,9% ----175,00175,001 27-10
17-12-27 900,00680,25690,62-- -- --------1 26-3
17-12-27 1.000,00964,11629,71-- -- ----964,11964,111 18-2
17-12-27 1.100,00635,00570,10-- -- ----635,00625,003 14-3
17-12-27 1.200,00416,80516,73-- -- --------1 26-3
17-12-27 1.300,00457,50467,21-- -- ----457,50457,505 1-4
17-12-27 1.400,00430,00422,20-- -- ----430,00430,001 28-3
17-12-27 1.600,00474,00342,61-- -- ----474,00474,001 7-3
17-12-27 1.800,00266,00277,45-- -- ----266,00266,001 10-4
17-12-27 2.000,00200,00223,56-- -- ----200,00200,001 14-4
17-12-27 2.200,00150,00180,65-- -- ----150,00150,001 8-4
17-12-27 2.400,00109,00147,16-- -- ----109,00109,002 4-4
17-12-27 2.800,00105,00110,39-5,39 -4,9% ----105,00105,001 1-11
15-12-28 600,001.180,00926,34-- -- ----1.180,001.180,0010 4-3
15-12-28 800,00635,00799,22-- -- ----635,00635,001 4-4
15-12-28 900,00600,40740,22-- -- ----600,40600,401 7-4
15-12-28 1.000,00929,61682,44-- -- ----929,61929,611 25-2
15-12-28 1.100,00570,00630,19-60,19 -9,6% ----570,00570,001 29-11
15-12-28 1.200,00685,00581,85-- -- ----685,00685,004 20-3
15-12-28 1.400,00398,96493,73-- -- ----398,96398,963 4-4
15-12-28 1.600,00420,00418,22+1,78 +0,4% ----420,00420,0030 15-4
15-12-28 1.800,00233,00354,90-- -- ----233,00233,001 7-4
15-12-28 2.000,00290,00299,28-- -- ----295,00290,002 1-4
15-12-28 2.200,00385,00253,42-- -- ----385,00385,001 26-2
15-12-28 2.400,00150,00215,39-- -- ----150,00150,002 4-4
15-12-2812.800,00181,60160,22+8,97 +5,6% ----181,60181,601 10-3
21-12-29 1.000,00--731,29-- -- --------0 --
21-12-29 1.100,00569,90683,37-- -- ----569,90569,901 4-4
21-12-29 1.200,00553,20638,82-- -- ----553,20553,201 8-4
21-12-29 1.400,00445,40557,75-- -- ----445,40445,401 7-4
21-12-29 1.600,00483,50486,67-3,17 -0,7% ----483,50483,501 15-4
21-12-29 1.800,00326,00423,84-- -- ----326,00326,001 4-4
21-12-29 2.000,00347,00367,18-- -- ----347,00347,006 14-4
21-12-29 2.400,00273,00280,76-- -- ----273,00273,005 14-4
21-12-29 2.800,00210,00218,33-- -- ----210,00210,001 28-3
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?