Opties ADYEN NV
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.595,501.583,00+12,50 +0,8% 1.615,001.568,00112.49717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-9-2020)
Totaal volume 1.260 (1.156 Calls, 104 Puts)
Totaal open interest bij opening 38.968 (12.993 Calls, 25.975 Puts)
Call / Put ratio 11,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-20721.120,00371,00465,90+11,48 +2,5% ----371,00367,904 18-9
16-10-20 1.160,00--426,05+12,23 +2,9% --------0 --
16-10-20181.200,00178,00387,07+11,81 +3,1% ----207,00178,004 3-9
16-10-20 1.240,00--348,32+11,61 +3,3% --------0 --
16-10-2011.280,00115,00310,39+11,09 +3,6% ----115,00115,001 9-9
16-10-2031.300,00297,00291,39+11,06 +3,8% ----316,00286,003 16:50
16-10-2051.320,00198,10273,00+10,60 +3,9% ----198,10198,102 18-9
16-10-20101.340,00177,60254,86+10,15 +4,0% ----177,60177,601 18-9
16-10-20111.360,00264,50236,67+9,98 +4,2% ----264,50264,502 22-9
16-10-20201.380,00138,00219,33+9,14 +4,2% ----138,00138,003 18-9
16-10-20211.400,00190,00202,14+8,76 +4,3% ----190,00190,001 24-9
16-10-2031.420,00185,00185,59+8,25 +4,4% ----185,00185,003 23-9
16-10-206041.440,00193,00169,88+7,28 +4,3% ----193,00193,001 22-9
16-10-20251.460,00171,80154,19+7,21 +4,7% ----171,80171,8010 25-9
16-10-20591.480,0079,10139,85+5,97 +4,3% ----80,0061,0055 18-9
16-10-201581.500,00124,00125,54+5,85 +4,7% ----138,00124,006 17:02
16-10-203011.520,00105,35112,80+4,69 +4,2% ----107,2096,7021 24-9
16-10-20151.540,0090,00100,00+4,61 +4,6% ----90,0076,2512 24-9
16-10-20991.560,0096,9889,03+3,33 +3,7% ----96,9896,984 25-9
16-10-20371.580,0068,0078,14+3,24 +4,1% ----74,5051,5056 24-9
16-10-201161.600,0066,8068,90+2,04 +3,0% ----79,0064,4025 17:03
16-10-2091.620,0056,5060,01+1,92 +3,2% ----56,5056,501 23-9
16-10-201261.640,0050,5052,43+0,92 +1,8% ----60,0050,507 17:03
16-10-20311.680,0042,5039,30+0,20 +0,5% ----42,5042,503 25-9
16-10-201081.720,0031,6229,15-0,10 -0,3% ----31,6231,621 25-9
16-10-202021.760,0021,5021,98-0,80 -3,6% ----21,5019,3530 24-9
16-10-20821.800,0015,4016,55-1,04 -6,3% ----18,8014,007 17:21
16-10-20681.900,008,808,45-0,87 -10,3% ----9,108,5047 24-9
16-10-201062.000,003,004,78-0,70 -14,6% ----3,003,002 22-9
20-11-20 1.160,00--435,17+11,61 +2,7% --------0 --
20-11-2011.200,00306,00397,94+11,17 +2,8% ----306,00306,001 18-9
20-11-20 1.240,00--361,25+10,89 +3,0% --------0 --
20-11-2011.280,00145,90325,47+10,41 +3,2% ----145,90145,901 10-9
20-11-20 1.300,00--308,17+10,06 +3,3% --------0 --
20-11-20 1.320,00--290,77+10,11 +3,5% --------0 --
20-11-20 1.340,00--274,07+9,60 +3,5% --------0 --
20-11-20 1.360,00175,39257,89+9,22 +3,6% ----175,39175,391 18-9
20-11-20 1.380,00--242,22+8,79 +3,6% --------0 --
20-11-20 1.400,00--226,35+8,97 +4,0% --------0 --
20-11-2011.420,00131,81211,64+8,33 +3,9% ----131,81131,811 18-9
20-11-20271.440,00207,00197,50+7,72 +3,9% ----207,00207,003 22-9
20-11-20 1.460,00116,88183,31+7,52 +4,1% ----116,88116,881 18-9
20-11-20291.480,00170,00170,28+7,06 +4,1% ----170,00170,0011 23-9
20-11-20421.500,00157,50157,91+6,50 +4,1% ----157,50157,4542 22-9
20-11-20161.520,00144,70145,50+6,04 +4,2% ----144,70144,7013 22-9
20-11-20181.540,00133,00134,27+5,52 +4,1% ----133,00115,5010 24-9
20-11-20941.560,00118,60123,82+4,55 +3,7% ----118,6098,0061 24-9
20-11-20 1.580,00--113,09+4,91 +4,3% --------0 --
20-11-204291.600,0098,41103,56+3,96 +3,8% ----98,4198,41150 24-9
20-11-20 1.620,00102,6595,16+3,19 +3,4% ----102,65102,652 25-9
20-11-20401.640,0083,1186,85+3,05 +3,5% ----83,1183,111 23-9
20-11-2011.680,0064,8072,24+2,16 +3,0% ----64,8064,801 24-9
20-11-20761.720,0054,5559,52+2,00 +3,4% ----57,5042,4043 24-9
18-12-20 450,00300,001.133,02+12,51 +1,1% ----300,00300,002 26-3
18-12-2047500,00865,001.083,12+12,53 +1,2% ----865,00865,001 21-8
18-12-201600,00830,00983,65+12,54 +1,3% ----830,00830,001 9-7
18-12-201650,00258,30934,21+12,51 +1,3% ----258,30258,301 27-4
18-12-2023700,00731,95884,57+12,44 +1,4% ----732,25730,743 16-9
18-12-20680750,00669,45835,11+12,37 +1,5% ----669,45669,454 26-8
18-12-20718800,00811,50785,76+12,31 +1,6% ----820,00790,00110 22-9
18-12-2012850,00515,50736,72+12,23 +1,7% ----515,50515,501 14-7
18-12-20295900,00592,63687,89+12,17 +1,8% ----592,63592,6315 18-9
18-12-2095950,00460,00639,45+12,00 +1,9% ----460,00452,0030 7-7
18-12-202331.000,00393,00591,20+11,98 +2,0% ----393,00393,005 14-9
18-12-202231.050,00520,00543,56+11,69 +2,2% ----520,00520,001 22-9
18-12-209401.100,00487,30496,33+11,64 +2,3% ----487,30487,301 22-9
18-12-20301.150,00291,50450,12+11,20 +2,5% ----291,50291,5012 17-7
18-12-202371.200,00416,00404,68+10,99 +2,7% ----421,00416,002 14:28
18-12-20551.250,00198,00361,16+10,22 +2,8% ----198,00198,002 20-8
18-12-203481.300,00160,00319,02+9,79 +3,1% --340,00160,00160,001 14-9
18-12-20131.350,00285,00279,59+8,85 +3,2% ----285,00257,002 22-9
18-12-208931.400,00246,00242,43+8,03 +3,3% ----246,00246,0010 23-9
18-12-20821.450,00135,00208,00+7,42 +3,6% ----135,00123,004 18-9
18-12-20 1.480,00--189,33+6,53 +3,4% --------0 --
18-12-201561.500,00170,00177,28+6,31 +3,6% ----170,00140,002 24-9
18-12-20 1.520,00--165,42+6,11 +3,7% --------0 --
18-12-20101.540,00145,77154,64+5,60 +3,6% ----145,82145,7610 24-9
18-12-20641.550,0088,00149,50+5,30 +3,5% ----88,0088,005 18-9
18-12-20 1.560,00--144,43+5,08 +3,5% --------0 --
18-12-20 1.580,00--133,64+5,62 +4,2% --------0 --
18-12-201661.600,00131,20124,20+4,78 +3,8% ----131,20130,002 15:00
18-12-20 1.620,00--115,52+3,99 +3,5% --------0 --
18-12-2041.640,00104,80107,35+3,59 +3,3% ----119,05104,803 15:39
18-12-2021.680,0083,1591,95+3,14 +3,4% ----83,1583,152 24-9
18-12-205731.700,0083,0085,15+2,84 +3,3% ----83,0083,001 24-9
18-12-20 1.720,00--79,00+2,31 +2,9% --------0 --
18-12-203641.800,0060,0057,63+1,39 +2,4% ----60,0060,0025 25-9
18-12-20551.900,0042,5039,08+0,64 +1,6% ----42,5042,504 25-9
18-12-20912.000,0020,6027,02-0,01 0,0% ----20,6020,6010 24-9
19-03-21 800,00--790,11+11,78 +1,5% --------0 --
19-03-213900,00525,00694,04+12,03 +1,7% ----534,00525,003 3-9
19-03-21141.000,00430,00600,88+11,68 +1,9% ----447,60424,003 20-8
19-03-21181.100,00367,65511,22+11,26 +2,2% ----367,65367,6517 9-7
19-03-21101.200,00292,85426,86+10,49 +2,5% ----292,85292,853 17-9
19-03-2171.250,00251,30387,40+9,86 +2,5% ----251,30251,307 31-8
19-03-2151.300,00198,00349,40+9,53 +2,7% ----198,00198,002 14-9
19-03-21281.350,00230,00314,13+8,82 +2,8% ----230,00230,002 18-9
19-03-211401.400,00283,00280,47+8,32 +3,0% ----283,00283,001 23-9
19-03-21121.450,00247,00249,59+9,13 +3,7% ----247,00247,0010 23-9
19-03-211081.500,00218,00220,78+7,65 +3,5% ----218,00190,002 22-9
19-03-21191.550,00197,09194,75+7,04 +3,6% ----197,09197,091 13:05
19-03-211.7401.600,00172,89170,85+5,20 +3,0% ----180,00172,892 13:05
19-03-21 1.650,00--150,02+4,88 +3,3% --------0 --
19-03-21261.700,00139,00130,62+4,75 +3,6% ----140,25139,003 25-9
19-03-211251.800,0097,0098,86+4,16 +4,2% ----97,8595,00123 24-9
19-03-21201.900,0073,7575,71+2,74 +3,6% ----73,7573,7515 16:16
19-03-21592.000,0058,0057,63+1,71 +3,0% ----58,0058,002 12:58
18-06-21 800,00--794,04+12,13 +1,5% --------0 --
18-06-21 1.000,00617,40611,38+11,35 +1,9% ----617,40617,401 22-9
18-06-21 1.100,00--526,08+10,72 +2,0% --------0 --
18-06-21 1.200,00--446,49+10,01 +2,2% --------0 --
18-06-2181.250,00400,00408,90+9,84 +2,4% ----400,00400,005 22-9
18-06-2161.300,00220,00373,78+9,18 +2,5% ----220,00220,002 10-9
18-06-21151.350,00279,00339,93+9,27 +2,7% ----279,00279,003 18-9
18-06-21171.400,00276,15308,85+8,17 +2,6% ----276,15276,153 24-9
18-06-2131.450,00250,00279,83+7,45 +2,7% ----250,00245,002 24-9
18-06-2131.500,00240,00254,42+4,90 +1,9% ----240,00240,0010 22-9
18-06-2121.550,00168,50228,41+4,98 +2,2% ----168,50168,505 27-8
18-06-212271.600,00212,00204,59+4,06 +2,0% ----212,00206,006 25-9
18-06-21 1.650,00196,00183,44+4,20 +2,3% ----196,00196,0010 25-9
18-06-2191.700,00175,00162,69+4,32 +2,7% ----175,00175,001 25-9
18-06-2181.800,00130,00130,37+3,71 +2,8% ----130,00130,004 15:36
18-06-21 1.900,00102,00104,38+3,16 +3,0% ----102,00102,004 15:46
18-06-21182.000,0079,8083,26+2,70 +3,2% ----79,8079,801 23-9
17-09-21 1.200,00--466,60+10,16 +2,2% --------0 --
17-09-21 1.300,00--398,45+8,99 +2,3% --------0 --
17-09-21 1.400,00--336,68+8,20 +2,4% --------0 --
17-09-21 1.450,00--308,21+8,35 +2,7% --------0 --
17-09-21 1.500,00--282,34+7,50 +2,7% --------0 --
17-09-21 1.550,00263,64258,26+6,84 +2,6% ----263,64263,641 16:59
17-09-21 1.600,00--235,00+6,79 +2,9% --------0 --
17-09-21 1.650,00--214,47+6,45 +3,0% --------0 --
17-09-21 1.700,00--195,69+5,38 +2,7% --------0 --
17-09-21 1.800,00164,64161,84+4,85 +3,0% ----164,64164,641 16:59
17-09-21 1.900,00--133,57+4,39 +3,3% --------0 --
17-12-2135800,00561,10805,63+11,91 +1,5% ----561,10561,1035 21-8
17-12-21281.000,00469,00634,91+10,91 +1,7% ----469,00469,001 3-9
17-12-21481.200,00316,70484,34+9,99 +2,1% ----316,70316,701 4-9
17-12-21271.300,00311,50417,68+10,06 +2,4% ----311,50311,501 2-9
17-12-211071.400,00212,00358,75+10,59 +3,0% ----212,00210,103 4-9
17-12-21411.500,00297,00307,22+9,04 +2,9% ----297,00297,004 22-9
17-12-21351.600,00251,15260,96+6,95 +2,7% ----251,15251,151 23-9
17-12-21 1.700,00--221,82+5,96 +2,7% --------0 --
17-12-211261.800,00183,00187,60+5,15 +2,7% ----183,00183,001 23-9
17-12-213212.000,00143,00134,67+3,71 +2,8% ----143,00143,001.002 25-9
17-06-22 800,00--845,59-3,62 -0,4% --------0 --
17-06-22151.000,00470,00679,34+9,55 +1,4% ----470,00470,001 21-8
17-06-22111.200,00367,05533,57+12,38 +2,3% ----367,05365,002 30-7
17-06-22201.300,00268,00471,67+11,91 +2,5% ----268,00268,002 4-9
17-06-22121.400,00264,55413,95+10,71 +2,6% ----264,55262,102 30-7
17-06-2271.500,00237,00365,54+9,78 +2,7% ----237,00237,003 24-8
17-06-22121.600,00325,00321,23+7,54 +2,3% ----325,00325,001 23-9
17-06-22 1.700,00--282,70+6,94 +2,5% --------0 --
17-06-2221.800,00133,54246,56+5,86 +2,4% ----133,54133,541 24-8
17-06-22 2.000,00--185,47+6,18 +3,3% --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by