Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.399,201.442,60-43,40 -3,0% 1.421,601.373,2099.62717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-4-2024)
Totaal volume 2.770 (2.023 Calls, 747 Puts)
Totaal open interest bij opening 112.225 (57.808 Calls, 54.417 Puts)
Call / Put ratio 2,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-04-244880,00531,50562,70-43,50 -7,7% 515,10525,05531,50527,002 11:04
19-04-24 920,00--522,70-43,50 -8,3% 472,90487,90----0 --
19-04-2410960,00447,91482,71-43,51 -9,0% 435,15445,10447,91447,918 12:50
19-04-2421.000,00510,00442,71-43,51 -9,8% 395,25405,20510,00510,001 8-4
19-04-24201.050,00372,00392,72-43,52 -11,1% 345,25355,20380,00368,004 18-4
19-04-2421.100,00345,58342,72-43,52 -12,7% 295,50305,45345,58345,583 17-4
19-04-241151.150,00290,00292,73-43,53 -14,9% 245,20255,15290,00290,003 12-4
19-04-24351.200,00213,06242,73-43,53 -17,9% 195,35205,30213,06213,065 16-4
19-04-24341.250,00149,00192,74-43,54 -22,6% 146,20155,40149,00149,009 15:27
19-04-241711.300,00111,85142,75-43,55 -30,5% 95,30105,25111,85111,855 19-4
19-04-24 1.340,00--102,83-43,63 -42,4% 53,1068,10----0 --
19-04-24201.350,0060,0092,92-43,72 -47,1% 45,6055,5560,0060,001 18-4
19-04-24 1.360,00--83,10-43,90 -52,8% 35,3545,90----0 --
19-04-24 1.380,0011,1563,60-44,40 -69,8% 15,7025,7011,154,256 17:01
19-04-241941.400,002,5044,60-44,59 -100,0% 0,015,0019,205,2877 17:26
19-04-24661.420,000,0526,90-26,89 -100,0% 0,010,5011,000,05161 17:19
19-04-2481.440,000,7613,16-13,15 -99,9% --0,602,650,7681 12:58
19-04-249481.450,000,017,96-7,95 -99,9% 0,011,151,700,0142 15:35
19-04-24711.460,000,564,88-4,87 -99,8% --0,304,900,5650 19-4
19-04-241331.480,001,301,51-1,50 -99,3% --0,181,301,303 18-4
19-04-243231.500,000,050,47-0,46 -97,9% --0,190,300,056 17:19
19-04-24391.520,000,570,17-0,16 -94,1% --0,600,570,405 18-4
19-04-2451.540,009,650,03-0,02 -66,7% --1,809,659,653 10-4
19-04-242891.550,000,190,010,00 0,0% --0,200,190,1910 19-4
19-04-2431.560,003,100,010,00 0,0% --1,803,403,104 11-4
19-04-24 1.580,00--0,010,00 0,0% --10,00----0 --
19-04-247341.600,000,400,010,00 0,0% --0,550,400,0131 18-4
19-04-243371.650,000,400,010,00 0,0% --1,800,400,401 12-4
19-04-24621.700,000,450,010,00 0,0% --1,800,450,451 11-4
19-04-241201.750,000,400,010,00 0,0% --0,010,400,4010 12-4
19-04-2491.800,001,650,010,00 0,0% --0,551,651,654 28-3
19-04-24 1.850,00--0,010,00 0,0% --0,55----0 --
19-04-24131.900,001,950,010,00 0,0% --1,802,151,956 7-3
19-04-24 2.000,00--0,010,00 0,0% --10,00----0 --
17-05-2411.000,00415,91450,08-42,65 -9,5% 403,40414,60418,50415,5010 12:50
17-05-24251.100,00342,55353,82-41,56 -11,7% 308,25319,90342,55342,555 17-4
17-05-24691.200,00264,58261,69-37,86 -14,5% ----264,58251,8561 17-4
17-05-24301.250,00--218,98-35,17 -16,1% 179,30191,55----0 --
17-05-24311.300,00146,10179,29-31,83 -17,8% ----153,00146,1022 17:15
17-05-24231.350,00110,00143,47-28,16 -19,6% 110,40122,70122,00110,0011 15:59
17-05-24411.400,0079,80112,16-24,35 -21,7% 82,7089,7096,2079,8022 16:38
17-05-24701.450,0065,0085,53-20,50 -24,0% ----71,2063,00148 17:29
17-05-244731.500,0045,7063,69-16,95 -26,6% --85,5054,9540,0070 17:25
17-05-245981.550,0028,3746,38-13,81 -29,8% 28,4038,0539,0528,37247 16:49
17-05-247571.600,0020,0032,88-10,81 -32,9% 20,0024,2526,5720,0021 16:37
17-05-241241.650,0013,9523,08-8,50 -36,8% ----18,0513,95552 16:10
17-05-241.1031.700,008,7516,00-6,26 -39,1% ----12,508,7517 16:37
17-05-247371.800,003,327,70-3,83 -49,7% ----5,453,32274 16:49
17-05-24831.900,0013,003,72-1,85 -49,7% 0,134,4516,2012,956 27-3
17-05-2412.000,00--2,12-0,84 -39,6% 0,0110,00----0 --
21-06-24130400,001.101,501.046,21-43,43 -4,2% 999,351.007,651.101,501.101,502 9-4
21-06-245450,001.100,00996,77-43,55 -4,4% ----1.100,001.100,001 26-3
21-06-2414500,00616,10947,28-43,61 -4,6% ----616,10616,104 5-1
21-06-24 550,00--897,77-43,64 -4,9% --------0 --
21-06-2456600,00822,26848,25-43,64 -5,1% ----822,26780,0043 8-2
21-06-24153650,00468,50798,83-43,67 -5,5% ----468,50468,5015 24-11
21-06-24140700,00802,00749,46-43,59 -5,8% ----802,00802,006 7-3
21-06-24141750,00669,40700,13-42,94 -6,1% 654,40662,50669,40669,401 16-4
21-06-24216800,00669,25651,16-42,90 -6,6% ----669,25669,0354 20-3
21-06-24173850,00570,00602,34-42,94 -7,1% ----570,00568,004 13:02
21-06-24185900,00599,34553,74-42,75 -7,7% 508,35516,65599,34599,341 5-4
21-06-2498950,00528,30505,49-42,63 -8,4% 460,30468,40528,30528,3010 15-3
21-06-245131.000,00437,00457,71-42,06 -9,2% 413,00421,10437,00437,001 18-4
21-06-24481.050,00530,00410,66-41,36 -10,1% 366,85374,95530,00530,003 27-3
21-06-241541.100,00362,06364,59-40,15 -11,0% 322,45330,00364,18361,2292 17-4
21-06-24101.150,00392,50320,03-38,05 -11,9% 279,50286,90392,50392,5010 7-3
21-06-242.3541.200,00245,00277,53-35,91 -12,9% 239,05246,45245,00245,002 19-4
21-06-241331.250,00240,00237,55-33,38 -14,1% ----240,00240,001 6-3
21-06-244601.300,00171,00200,55-30,62 -15,3% ----171,00171,001 15:01
21-06-242551.350,00202,85166,87-27,85 -16,7% ----202,85202,006 5-4
21-06-247971.400,00123,55136,48-24,03 -17,6% ----123,55123,556 18-4
21-06-24851.450,0080,00110,00-21,10 -19,2% 86,1592,9593,3080,0016 16:47
21-06-243181.500,0064,9587,08-18,11 -20,8% 66,1072,8073,0064,9529 16:31
21-06-242001.550,0050,0067,51-15,14 -22,4% 49,9556,0057,1050,0010 16:09
21-06-248061.600,0039,7551,52-12,57 -24,4% ----43,0039,7519 15:59
21-06-24541.650,0026,0038,52-9,77 -25,4% ----31,0026,003 16:37
21-06-242011.700,0021,4528,77-7,83 -27,2% ----21,4521,458 15:53
21-06-24841.750,0016,2021,06-6,03 -28,6% 12,1018,1516,3516,203 12:12
21-06-244851.800,0012,5215,29-4,90 -32,0% ----12,5212,521 19-4
21-06-24701.850,0026,0010,99-3,44 -31,3% ----26,0026,0064 28-3
21-06-241501.900,008,858,06-2,62 -32,5% ----8,858,853 12-4
21-06-246112.000,004,554,52-1,37 -30,3% 0,236,254,554,5510 12-4
21-06-2452.100,002,552,82-0,69 -24,5% ----2,552,552 11-4
21-06-24 2.200,00--1,98-0,32 -16,2% 0,015,15----0 --
21-06-243062.400,001,501,22-0,11 -9,0% 0,013,501,501,5030 21-3
21-06-242062.800,000,750,63-0,61 -96,8% 0,011,100,750,7515 3-4
20-09-2420400,001.095,001.050,29-42,77 -4,1% 1.004,101.013,151.095,001.095,001 11-3
20-09-248450,00945,001.001,63-42,77 -4,3% 955,60964,65945,00945,001 8-2
20-09-243500,00715,50952,98-42,64 -4,5% 907,10916,15721,55715,503 5-2
20-09-243550,00960,00904,56-42,70 -4,7% ----960,00942,003 9-2
20-09-24 600,00--856,25-42,62 -5,0% 810,55819,60----0 --
20-09-24 650,00--808,12-42,64 -5,3% --------0 --
20-09-2420700,00780,95760,25-42,50 -5,6% ----780,95780,9520 15-3
20-09-24100750,00760,00712,83-42,42 -6,0% 667,45676,50760,00760,002 19-2
20-09-2435800,00712,62665,48-42,09 -6,3% 620,55629,60712,62712,621 20-2
20-09-24100850,00355,30618,80-41,60 -6,7% 574,25583,30355,30354,8270 3-1
20-09-24162900,00598,45572,97-41,41 -7,2% ----598,45598,452 23-2
20-09-246950,00555,21527,73-40,48 -7,7% 484,20493,25555,21555,211 13-3
20-09-242651.000,00441,00483,43-39,56 -8,2% ----441,00441,001 16:26
20-09-2471.050,00485,00440,72-38,19 -8,7% 399,80407,95485,00485,001 21-3
20-09-245491.100,00400,86399,50-36,87 -9,2% ----400,86400,861 19-3
20-09-242481.200,00329,50322,89-32,97 -10,2% 287,15294,80329,50329,503 11-4
20-09-24331.300,00235,00255,21-28,94 -11,3% ----235,00235,002 19-4
20-09-242891.400,00162,00197,21-25,25 -12,8% 168,65176,20180,00162,0010 16:39
20-09-241621.500,00122,94147,87-21,20 -14,3% ----133,00122,943 16:05
20-09-241541.600,0088,50107,12-17,00 -15,9% ----94,8088,502 16:26
20-09-242871.700,0056,0075,63-13,47 -17,8% ----67,0056,0011 16:41
20-09-24941.800,0046,5252,00-10,22 -19,7% ----46,5246,372 18-4
20-09-2481.900,0035,0035,03-7,70 -22,0% ----35,0035,005 10-4
20-09-241532.000,0024,2023,08-5,06 -21,9% 15,1521,6024,2023,0015 17-4
20-09-243512.100,0014,7515,15-3,27 -21,6% 8,6015,4014,7514,75550 11-4
20-09-24962.200,009,0010,10-2,14 -21,2% ----9,009,0014 16-4
20-09-24502.400,004,905,12-0,78 -15,2% ----4,904,9010 15-4
20-09-24 2.600,00--3,36-0,22 -6,5% --------0 --
20-12-2440400,001.005,001.054,12-42,33 -4,0% 1.007,051.019,301.005,001.000,002 8-2
20-12-2431500,00957,50960,10-42,42 -4,4% ----957,50957,501 15-4
20-12-2474550,00869,47912,87-42,40 -4,6% 867,85877,10869,47840,002 8-2
20-12-2452600,00867,99865,89-42,15 -4,9% 821,10830,45867,99867,992 6-3
20-12-24301700,00757,10773,44-41,92 -5,4% 728,95738,60757,10716,003 8-2
20-12-241.340800,00710,00682,80-40,96 -6,0% 639,40649,35710,00710,0010 13-3
20-12-24130900,00694,00595,52-39,72 -6,7% 553,40563,05694,00694,001 4-4
20-12-247.1231.000,00467,00512,49-37,76 -7,4% 410,00--480,00467,004 16:11
20-12-242191.100,00447,25435,39-35,37 -8,1% 398,00406,90447,25447,0354 20-3
20-12-241.2171.200,00328,00365,21-32,31 -8,8% ----328,00328,001 17:08
20-12-242.1241.300,00394,88301,83-28,89 -9,6% 269,85277,55394,88394,881 27-3
20-12-242.1301.400,00220,00245,76-26,17 -10,6% ----225,00220,007 14:46
20-12-242.2351.450,00199,00220,19-25,13 -11,4% --231,00199,00199,002 12:23
20-12-246.3981.500,00183,00196,34-23,09 -11,8% 170,00178,60183,00183,001 18-4
20-12-242.2311.550,00163,25174,21-21,78 -12,5% 149,45157,75163,25163,251 18-4
20-12-242.4171.600,00137,00153,82-19,79 -12,9% --162,00137,00137,001 12:56
20-12-241891.700,00104,00118,64-16,95 -14,3% 99,70106,55110,00104,002 14:56
20-12-241.5551.800,0076,0089,77-13,76 -15,3% 74,1080,9579,0076,004 15:41
20-12-241001.900,0065,1567,11-10,31 -15,4% ----65,1565,156 12-4
20-12-242.1312.000,0040,0049,44-7,69 -15,6% 37,9045,8540,0040,007 16:36
20-12-241.0002.100,0055,0036,59-6,35 -17,4% 28,3534,3058,9055,001.071 27-3
20-12-24152.200,0025,0026,72-5,06 -18,9% ----26,0025,003 12-4
20-12-24932.400,0011,5014,85-3,13 -21,1% 11,0015,9512,5011,502 17:15
20-12-24562.600,007,008,86-1,88 -21,2% 6,7511,257,007,001 19-4
20-12-2482.800,005,305,55-0,58 -10,5% ----5,305,208 16-4
21-03-25 900,00587,00616,98-38,77 -6,3% 567,95592,95587,00586,004 13:06
21-03-25 1.000,00--538,84-36,88 -6,8% --------0 --
21-03-2511.200,00386,00399,45-32,45 -8,1% ----386,00386,001 12-4
21-03-2521.300,00327,00338,80-29,54 -8,7% ----327,00327,001 12-4
21-03-2521.400,00273,00283,96-27,25 -9,6% 242,65267,65273,00273,001 12-4
21-03-25101.500,00224,00235,38-24,53 -10,4% 196,60221,60224,00224,001 12-4
21-03-2521.600,00253,79192,96-21,65 -11,2% --210,00253,79252,182 27-3
21-03-2551.700,00153,05156,98-18,19 -11,6% 124,25149,25153,05150,005 11-4
21-03-2511.800,00122,49126,36-15,19 -12,0% ----122,49122,491 12-4
21-03-2572.000,0065,0081,58-10,66 -13,1% 60,8576,0565,0065,002 16:39
21-03-25 2.400,00--36,05-8,17 -22,7% 18,4033,40----0 --
20-06-2513400,001.079,501.065,85-42,28 -4,0% ----1.079,501.079,007 15-3
20-06-25 500,00945,00974,92-42,56 -4,4% 926,15942,05945,00945,001 8-2
20-06-255550,00488,00929,80-41,88 -4,5% 881,55897,25488,00480,002 13-11
20-06-2545600,00852,00885,47-41,48 -4,7% 837,60853,30852,00850,002 16-4
20-06-25125700,00832,24799,04-40,65 -5,1% 751,90767,80832,24832,241 9-2
20-06-2544800,00708,35715,44-39,66 -5,5% ----708,35708,351 18-4
20-06-2586900,00600,00636,89-38,13 -6,0% ----600,00600,005 15:27
20-06-25561.000,00536,35562,65-36,31 -6,5% 520,50534,95536,35536,351 18-4
20-06-25451.100,00596,90493,51-35,26 -7,1% 453,55466,00596,90593,303 27-3
20-06-25391.200,00422,00428,86-33,14 -7,7% ----422,00422,001 15-4
20-06-25181.300,00342,72369,91-30,74 -8,3% 334,80347,25342,72342,721 8-2
20-06-252441.400,00294,00316,20-28,09 -8,9% 283,30295,95294,00294,001 16-4
20-06-252431.500,00295,82268,27-25,97 -9,7% 237,80250,30295,98295,82121 9-4
20-06-25431.600,00241,75225,92-22,40 -9,9% --235,00242,89241,759 5-4
20-06-254671.700,00188,00189,20-19,13 -10,1% 164,00176,55189,00187,00160 18-4
20-06-255391.800,00165,00158,07-17,40 -11,0% ----165,00165,001 5-4
20-06-254782.000,0098,50110,05-12,89 -11,7% 91,50103,30----20 18-4
20-06-25122.200,0074,0076,41-9,20 -12,0% ----74,0074,002 15-4
20-06-2512.400,0049,0052,89-6,99 -13,2% ----49,0049,001 11-4
20-06-25102.600,0035,6036,46-5,17 -14,2% 27,4039,9035,6035,6010 22-2
20-06-2512.800,00--25,57-3,38 -13,2% 18,1031,25----0 --
19-12-252400,001.135,501.076,15-42,42 -3,9% 1.026,301.044,551.135,501.135,002 12-2
19-12-252500,00995,00988,98-42,44 -4,3% 939,20957,50995,00995,001 5-3
19-12-25 550,00--945,98-42,00 -4,4% 896,70915,00----0 --
19-12-255600,00933,00903,50-41,06 -4,5% 855,05873,30933,00933,002 9-2
19-12-254700,00885,00821,78-40,15 -4,9% ----885,00885,001 26-3
19-12-2521800,00788,00743,75-38,24 -5,1% ----795,00788,0010 5-4
19-12-2516900,00679,00669,87-36,89 -5,5% ----679,00676,0016 15-3
19-12-25511.000,00687,00600,29-35,44 -5,9% 557,80575,15687,00687,001 4-4
19-12-25221.100,00525,00536,06-34,86 -6,5% ----525,00525,001 12-4
19-12-251661.200,00520,00474,81-32,68 -6,9% 436,50452,10520,00520,001 8-4
19-12-25221.300,00504,00418,78-30,61 -7,3% ----504,00504,001 27-3
19-12-25341.400,00325,00367,80-28,06 -7,6% 334,25348,85330,00325,002 16:39
19-12-25181.500,00315,00321,19-25,86 -8,1% ----336,00315,002 10-4
19-12-25621.600,00275,00279,77-23,44 -8,4% 250,75264,95275,00275,0010 17-4
19-12-251151.800,00196,00210,37-19,25 -9,2% ----196,00196,003 19-4
19-12-25692.000,00147,50157,77-14,56 -9,2% 136,85149,75147,50147,501 16-4
19-12-25112.200,00136,00119,01-11,64 -9,8% 101,30113,15136,00136,001 4-4
19-12-251952.400,0090,0090,38-9,28 -10,3% 75,5587,5090,0090,0015 20-3
19-12-25522.600,0068,0068,53-6,30 -9,2% ----68,0068,003 9-4
19-12-25122.800,0048,0052,55-5,53 -10,5% ----48,0048,0012 15-4
18-12-26 500,00--1.013,52-40,84 -4,0% --------0 --
18-12-26 550,00--974,31-40,19 -4,1% 917,35953,10----0 --
18-12-26 600,00901,45936,02-39,78 -4,2% ----901,45901,452 8-2
18-12-2615700,00875,00862,27-38,50 -4,5% ----875,00875,0015 26-2
18-12-26 800,00565,00791,96-37,33 -4,7% 737,70773,30565,00565,001 12-1
18-12-26 900,00822,15725,46-36,20 -5,0% ----822,15797,002 26-3
18-12-2641.000,00688,85662,69-34,26 -5,2% 610,95646,90688,85688,851 25-3
18-12-26 1.100,00638,00603,93-32,94 -5,5% 554,15589,45638,00638,001 21-3
18-12-26531.200,00519,90548,97-31,84 -5,8% ----519,90519,902 29-2
18-12-26591.300,00488,00498,01-29,96 -6,0% 451,55486,80488,00488,001 15-4
18-12-2681.400,00447,96450,76-27,66 -6,1% ----447,96447,9620 21-2
18-12-2641.500,00435,00407,20-25,17 -6,2% ----435,00435,001 5-4
18-12-26111.600,00382,00367,08-23,73 -6,5% 326,05360,85382,00382,001 10-4
18-12-2691.800,00289,45297,51-20,54 -6,9% --310,00289,45289,459 17-4
18-12-26172.000,00275,73239,98-16,46 -6,9% 206,75238,65275,73275,732 26-3
18-12-2612.200,00183,00193,60-13,25 -6,8% 163,70195,35183,00183,001 14-2
18-12-26 2.400,00150,00157,14-10,83 -6,9% ----158,00148,004 14-2
18-12-2632.800,00115,00105,18-7,18 -6,8% ----115,00115,001 26-3
17-12-275500,001.155,001.036,45-40,57 -3,9% ----1.155,001.155,001 27-3
17-12-274550,001.039,621.000,51-39,88 -4,0% ----1.039,621.039,621 16-2
17-12-27 600,00925,00965,21-39,24 -4,1% ----925,00925,001 16-4
17-12-274700,00870,23897,21-38,27 -4,3% 836,65883,70870,23870,236 8-2
17-12-271800,00175,00832,71-36,85 -4,4% 773,45820,30175,00175,001 27-10
17-12-271900,00529,51771,54-35,69 -4,6% ----529,51529,511 7-2
17-12-27711.000,00745,62713,98-33,98 -4,8% ----745,62745,621 16-2
17-12-27151.100,00677,00659,85-32,72 -5,0% ----677,00677,001 23-2
17-12-2741.200,00696,00609,19-31,86 -5,2% 555,65602,15704,00696,002 2-4
17-12-27391.300,00565,00561,89-31,64 -5,6% ----565,00565,001 13-3
17-12-2711.400,00479,95517,63-28,16 -5,4% 466,65513,65479,95479,951 8-2
17-12-27241.600,00433,49438,49-25,47 -5,8% ----433,49432,9621 21-2
17-12-2711.800,00372,00370,38-22,12 -6,0% ----372,00372,001 18-3
17-12-2712.000,00182,00311,78-19,22 -6,2% ----182,00182,002 6-2
17-12-27 2.200,00--262,46-16,63 -6,3% --------0 --
17-12-27 2.400,00--222,20-13,39 -6,0% --------0 --
17-12-27 2.800,00--161,46-9,43 -5,8% 129,85173,35----0 --
15-12-28 600,00--993,17-39,34 -4,0% --------0 --
15-12-28 800,00--870,37-37,31 -4,3% --------0 --
15-12-284900,00830,00813,55-36,03 -4,4% 754,95802,40830,00830,001 19-2
15-12-2811.000,00870,00760,05-34,35 -4,5% ----870,00870,001 27-3
15-12-28 1.100,00--709,61-33,16 -4,7% 654,10700,85----0 --
15-12-2841.200,00663,50662,46-31,71 -4,8% 608,05655,15663,50663,504 17-4
15-12-2811.400,00590,00576,51-29,44 -5,1% 524,05571,75590,00590,001 14-3
15-12-28291.600,00518,00500,90-27,11 -5,4% ----518,00510,0024 15-3
15-12-28111.800,00460,00435,03-24,03 -5,5% 387,45435,20460,00460,001 25-3
15-12-28162.000,00372,27377,41-21,96 -5,8% ----372,27372,271 18-4
15-12-28 2.200,00--327,31-18,66 -5,7% --------0 --
15-12-2822.400,00276,64284,03-16,13 -5,7% ----277,27276,642 18-4
15-12-2812.800,00216,64217,35-11,98 -5,5% 184,15226,65216,64216,641 18-4
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?