Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.518,001.535,00-17,00 -1,1% 1.530,001.516,8040.86017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-7-2025)
Totaal volume 4.010 (194 Calls, 3.816 Puts)
Totaal open interest bij opening 130 (0 Calls, 130 Puts)
Call / Put ratio 0,05
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-07-25 500,00--1.035,25-- -- --------0 --
18-07-25 600,00--935,34-- -- --------0 --
18-07-25 700,00--835,42-- -- --------0 --
18-07-25 800,00--735,51-- -- --------0 --
18-07-25 840,00--695,55-- -- --------0 --
18-07-25 880,00--655,58-- -- --------0 --
18-07-25 920,00--615,62-- -- --------0 --
18-07-25 960,00--575,65-- -- --------0 --
18-07-25 1.000,00576,00535,69-- -- ----576,00576,001 26-6
18-07-25 1.100,00--435,82-- -- --------0 --
18-07-25 1.150,00--385,92-- -- --------0 --
18-07-25 1.200,00521,59336,10-- -- ----521,59521,591 11-6
18-07-25 1.250,00427,45286,43-- -- ----427,45427,4510 16-6
18-07-25 1.300,00403,87237,16-- -- ----403,87403,872 12-6
18-07-25 1.350,00355,59188,85-- -- ----355,59353,304 12-6
18-07-25 1.380,00------ -- ---------- --
18-07-25 1.400,00156,45142,02-- -- ----156,45156,451 1-7
18-07-25 1.420,00------ -- --------0 --
18-07-25 1.440,00------ -- --------0 --
18-07-25 1.450,0093,0098,77-- -- ----93,0093,003 3-7
18-07-25 1.460,00------ -- --------0 --
18-07-25 1.480,00------ -- --------0 --
18-07-25 1.500,0052,0061,74-9,74 -15,8% ----54,5052,0080 4-7
18-07-25 1.520,00------ -- --------0 --
18-07-25 1.540,0032,45---- -- ----33,0032,455 4-7
18-07-25 1.550,0027,0333,13-6,10 -18,4% ----27,0327,031 4-7
18-07-25 1.560,0023,2028,81-5,61 -19,5% ----23,2023,202 4-7
18-07-25 1.580,00------ -- --------0 --
18-07-25 1.600,0013,5015,62-2,12 -13,6% ----13,6012,109 4-7
18-07-25 1.620,00------ -- --------0 --
18-07-25 1.650,005,206,57-1,37 -20,9% ----5,205,202 4-7
18-07-25 1.700,002,252,83-0,58 -20,5% ----2,251,853 4-7
18-07-25 1.750,001,601,24-- -- ----1,601,153 3-7
18-07-25 1.800,000,500,48+0,02 +4,2% ----0,500,501 4-7
18-07-25 1.850,000,750,18-- -- ----0,750,751 2-7
18-07-25 1.900,001,270,06-- -- ----1,271,271 27-6
18-07-25 2.000,003,500,01-- -- --------2 23-6
18-07-25 2.200,00--0,01-- -- --------0 --
15-08-25 500,00--1.035,73-- -- --------0 --
15-08-25 600,00--936,00-- -- --------0 --
15-08-25 700,00--836,28-- -- --------0 --
15-08-25 800,00--736,63-- -- --------0 --
15-08-25 840,00------ -- ---------- --
15-08-25 880,00--658,44-- -- --------0 --
15-08-25 920,00--618,62-- -- --------0 --
15-08-25 960,00--579,64-- -- --------0 --
15-08-25 1.000,00558,50540,09-- -- ----558,50558,501 20-6
15-08-25 1.100,00544,15442,18-- -- ----544,15544,1510 2-6
15-08-25 1.200,00529,81346,46-- -- ----529,81529,811 6-6
15-08-25 1.250,00--300,38-- -- --------0 --
15-08-25 1.300,00272,60256,22-- -- ----272,60272,6035 20-6
15-08-25 1.350,00--214,57-- -- --------0 --
15-08-25 1.400,00212,60176,43-- -- ----212,60212,601 27-6
15-08-25 1.450,00--141,59-- -- --------0 --
15-08-25 1.500,00107,25111,17-- -- ----107,25107,253 3-7
15-08-25 1.550,0084,0084,41-- -- ----84,0080,802 3-7
15-08-25 1.600,0084,6063,04-- -- --------2 1-7
15-08-25 1.650,0044,1745,15-- -- ----44,1744,1710 3-7
15-08-25 1.700,0030,7232,10-1,38 -4,3% ----31,0030,005 4-7
15-08-25 1.750,0021,5723,06-1,49 -6,5% ----21,5721,572 4-7
15-08-25 1.800,0015,0015,87-0,87 -5,5% ----15,0015,002 4-7
15-08-25 1.850,0010,7011,14-- -- ----10,7010,701 3-7
15-08-25 1.900,0012,807,77-- -- ----12,8012,801 27-6
15-08-25 2.000,003,753,36-- -- ----3,753,751 3-7
15-08-25 2.200,006,750,55-- -- --------1 27-6
19-09-25 350,00--1.185,68-- -- --------0 --
19-09-25 400,00--1.135,94-- -- --------0 --
19-09-25 450,00--1.086,24-- -- --------0 --
19-09-25 500,00--1.036,65-- -- --------0 --
19-09-25 600,00--937,92-- -- --------0 --
19-09-25 700,00--839,01-- -- --------0 --
19-09-25 800,00--740,23-- -- --------0 --
19-09-25 840,00------ -- ---------- --
19-09-25 880,00--661,63-- -- --------0 --
19-09-25 900,00573,00641,94-68,94 -10,7% --------1 6-12
19-09-25 920,00--622,36-- -- --------0 --
19-09-25 950,00--593,03-- -- --------0 --
19-09-25 960,00--583,27-- -- --------0 --
19-09-25 1.000,00590,00544,28-- -- ----610,00590,002 24-6
19-09-25 1.100,00462,50447,91-- -- ----462,50462,501 23-6
19-09-25 1.200,00405,00355,18-- -- ----405,00405,001 8-5
19-09-25 1.250,00--311,00-- -- --------0 --
19-09-25 1.300,00317,69269,03-- -- ----317,69317,6931 25-6
19-09-25 1.350,00--229,57-- -- --------0 --
19-09-25 1.400,00220,00193,42-- -- ----220,00220,001 27-6
19-09-25 1.450,00--160,33-- -- --------0 --
19-09-25 1.500,00129,00130,80-- -- ----129,00129,00103 3-7
19-09-25 1.550,00146,40104,40-- -- ----146,40146,401 25-6
19-09-25 1.600,0075,0081,59-6,59 -8,1% ----75,0075,002 4-7
19-09-25 1.650,0063,5062,85-- -- ----63,5063,501 2-7
19-09-25 1.700,0045,0047,82-- -- ----45,0045,003 3-7
19-09-25 1.750,0034,0036,27-2,27 -6,3% ----34,0034,001 4-7
19-09-25 1.800,0027,0027,02-- -- ----27,0027,005 3-7
19-09-25 1.900,0017,0014,90-- -- ----17,0017,002 1-7
19-09-25 2.000,008,608,36-- -- ----8,608,602 2-7
19-09-25 2.400,002,002,06-- -- ----2,002,002 3-7
19-09-25 2.800,002,851,52-- -- ----2,852,851 27-3
19-09-25 3.200,001,800,52-- -- --------2 13-6
19-12-25 350,00--1.187,53-- -- --------0 --
19-12-25 400,001.102,801.138,38-- -- ----1.103,111.102,8015 17-3
19-12-25 450,00--1.089,25-- -- --------0 --
19-12-25 500,001.006,711.040,20-- -- ----1.006,711.006,5915 17-3
19-12-25 550,00--991,24-- -- --------0 --
19-12-25 600,00940,00942,40-- -- ----946,00940,002 26-6
19-12-25 700,00897,00845,14-- -- ----897,00897,001 24-6
19-12-25 800,00832,81748,67-- -- --------2 9-5
19-12-25 900,00802,00653,57-- -- ----802,00802,001 4-6
19-12-25 950,00--606,80-- -- --------0 --
19-12-25 1.000,00588,00560,72-- -- ----601,00588,0015 19-6
19-12-25 1.100,00425,00471,55-- -- ----425,00425,0010 6-5
19-12-25 1.200,00405,50387,98-- -- ----405,50405,507 30-6
19-12-25 1.300,00298,85311,68-12,83 -4,1% ----300,00298,856 4-7
19-12-25 1.400,00274,42243,86-- -- ----274,42274,421 27-6
19-12-25 1.500,00177,15184,72-7,57 -4,1% ----177,15177,1522 4-7
19-12-25 1.600,00128,00136,17-8,17 -6,0% ----128,00128,001 4-7
19-12-25 1.700,0093,2497,99-4,75 -4,8% ----93,2493,242 4-7
19-12-25 1.800,0066,1469,72-3,58 -5,1% ----66,1466,142 4-7
19-12-25 1.900,0048,0049,44-- -- ----48,0048,001 3-7
19-12-25 2.000,0036,0034,38-- -- ----36,0036,006 2-7
19-12-25 2.200,0017,5016,93-- -- ----17,6017,502 2-7
19-12-25 2.400,0011,508,76-- -- ----11,5011,501 20-6
19-12-25 2.600,005,705,12-- -- ----5,705,7010 30-6
19-12-25 2.800,004,503,86-- -- ----4,504,501 3-4
19-12-25 3.200,00--3,01-- -- --------0 --
20-03-26 350,00--1.189,19-- -- --------0 --
20-03-26 400,00--1.140,57-- -- --------0 --
20-03-26 450,00--1.092,37-- -- --------0 --
20-03-26 500,00--1.044,32-- -- --------0 --
20-03-26 600,00--948,30-- -- --------0 --
20-03-26 700,00--853,29-- -- --------0 --
20-03-26 800,00--759,85-- -- --------0 --
20-03-26 900,00482,00668,78-- -- --------1 7-5
20-03-26 950,00742,00624,49-- -- ----742,00742,001 19-5
20-03-26 1.000,00--581,22-- -- --------0 --
20-03-26 1.100,00--498,44-- -- --------0 --
20-03-26 1.200,00--421,67-- -- --------0 --
20-03-26 1.300,00340,00351,38-- -- ----340,00340,002 3-7
20-03-26 1.400,00408,35287,96-- -- ----408,35404,956 30-5
20-03-26 1.500,00240,00231,03-- -- ----240,00240,001 26-6
20-03-26 1.600,00180,60183,14-- -- ----180,60180,601 3-7
20-03-26 1.700,00137,45142,62-5,17 -3,6% ----137,45137,451 4-7
20-03-26 1.800,00110,70111,19-- -- ----110,70110,701 3-7
20-03-26 2.000,0082,0066,41-- -- ----82,0082,001 24-6
20-03-26 2.400,0021,5523,85-2,30 -9,6% ----22,0021,5543 4-7
20-03-26 2.800,00--9,42-- -- --------0 --
19-06-26 400,00--1.144,19-- -- --------0 --
19-06-26 450,00--1.096,30-- -- --------0 --
19-06-26 500,00--1.048,67-- -- --------0 --
19-06-26 600,00--954,21-- -- --------0 --
19-06-26 700,00--861,08-- -- --------0 --
19-06-26 800,00--770,06-- -- --------0 --
19-06-26 900,00631,55682,41-- -- ----631,55631,552 2-5
19-06-26 950,00--639,77-- -- --------0 --
19-06-26 1.000,00753,97597,97-- -- ----753,97753,9730 12-6
19-06-26 1.100,00510,00519,35-- -- ----514,25510,002 2-7
19-06-26 1.200,00424,09445,04-- -- ----424,09424,091 23-4
19-06-26 1.300,00--379,00-- -- --------0 --
19-06-26 1.400,00335,00318,17-- -- ----335,00335,002 20-6
19-06-26 1.500,00262,00263,86-- -- ----268,00262,004 2-7
19-06-26 1.600,00205,20215,71-10,51 -4,9% ----205,20205,201 4-7
19-06-26 1.700,00--175,38-- -- --------0 --
19-06-26 1.800,00141,85141,18-- -- ----141,85141,4015 3-7
19-06-26 2.000,0091,9091,55-- -- ----91,9091,902 3-7
19-06-26 2.400,0062,0038,43-- -- --------2 4-6
19-06-26 2.800,0016,3517,04-- -- ----16,3516,351 3-7
19-06-26 3.200,00--7,27-- -- --------0 --
18-12-26 500,001.195,001.059,18-- -- ----1.195,001.195,0020 14-5
18-12-26 550,00--1.013,26-- -- --------0 --
18-12-26 600,00805,00967,82-162,82 -16,8% ----805,00805,001 20-8
18-12-26 700,00755,50878,88-123,38 -14,0% ----755,50755,501 16-10
18-12-26 800,00878,00792,86-- -- ----878,00878,001 18-6
18-12-26 900,00700,00710,63-- -- ----700,00700,002 16-1
18-12-26 1.000,00631,15632,93-- -- ----631,15631,151 3-7
18-12-26 1.100,00670,00561,25-- -- ----670,00670,001 2-6
18-12-26 1.200,00493,00493,54-- -- ----493,00493,0010 2-7
18-12-26 1.300,00430,55431,58-- -- ----430,55430,555 3-7
18-12-26 1.400,00403,00375,48-- -- ----403,00403,001 27-6
18-12-26 1.500,00315,00324,38-9,38 -2,9% ----315,00315,001 4-7
18-12-26 1.600,00275,15278,10-- -- ----275,15274,954 3-7
18-12-26 1.800,00200,30201,45-- -- ----200,30200,307 3-7
18-12-26 2.000,00143,80144,69-- -- ----143,80143,802 3-7
18-12-26 2.200,00104,00103,36-- -- ----104,00103,7018 3-7
18-12-26 2.400,0073,9075,86-- -- ----73,9073,603 3-7
18-12-26 2.800,0074,5040,60-- -- ----74,5074,5015 6-6
18-12-26 3.200,00--22,44-- -- --------0 --
18-06-27 800,00--814,01-- -- --------0 --
18-06-27 900,00--737,16-- -- --------0 --
18-06-27 1.000,00--664,67-- -- --------0 --
18-06-27 1.200,00--533,72-- -- --------0 --
18-06-27 1.400,00--422,13-- -- --------0 --
18-06-27 1.600,00--328,97-- -- --------0 --
18-06-27 1.800,00--252,97-- -- --------0 --
18-06-27 2.000,00--192,53-- -- --------0 --
18-06-27 2.400,00--109,59-- -- --------0 --
18-06-27 2.800,00--60,19-- -- --------0 --
18-06-27 3.200,00--33,64-- -- --------0 --
17-12-27 500,001.155,001.073,98-- -- ----1.155,001.155,001 27-3
17-12-27 550,00620,001.031,92-411,92 -39,9% ----620,00620,001 9-8
17-12-27 600,00989,60993,65-- -- ----989,60989,602 3-7
17-12-27 700,00885,00912,62-- -- ----885,00885,001 26-3
17-12-27 800,00175,00835,39-660,39 -79,1% ----175,00175,001 27-10
17-12-27 900,00761,50762,42-- -- ----761,50761,501 3-7
17-12-27 1.000,00692,00694,26-- -- ----692,00692,001 3-7
17-12-27 1.100,00635,00630,61-- -- ----635,00625,003 14-3
17-12-27 1.200,00571,10571,14-- -- ----571,10571,101 3-7
17-12-27 1.300,00510,40514,55-- -- ----510,40510,406 3-7
17-12-27 1.400,00430,00464,21-- -- --------1 13-5
17-12-27 1.600,00499,00373,93-- -- ----499,00499,001 5-6
17-12-27 1.800,00291,85299,13-- -- ----291,85291,5514 3-7
17-12-27 2.000,00232,00237,28-- -- ----232,00232,001 3-7
17-12-27 2.200,00150,00187,71-- -- ----150,00150,001 8-4
17-12-27 2.400,00183,00150,63-- -- ----183,00183,001 28-5
17-12-27 2.800,00115,0099,26-- -- ----115,00115,004 24-6
17-12-27 3.200,00--66,52-- -- --------0 --
15-12-28 600,001.180,001.021,39-- -- ----1.180,001.180,0010 4-3
15-12-28 800,00635,00877,00-- -- ----635,00635,001 4-4
15-12-28 900,00600,40811,21-- -- ----600,40600,401 7-4
15-12-28 1.000,00929,61749,42-- -- ----929,61929,611 25-2
15-12-28 1.100,00570,00691,87-121,87 -17,6% ----570,00570,001 29-11
15-12-28 1.200,00685,00637,84-- -- ----685,00685,004 20-3
15-12-28 1.400,00496,01540,67-- -- ----496,01496,011 16-4
15-12-28 1.600,00502,00456,64-- -- ----502,00502,001 25-6
15-12-28 1.800,00474,40384,62-- -- ----474,40474,402 16-5
15-12-28 2.000,00353,00321,55-- -- ----353,00353,005 24-6
15-12-28 2.200,00300,00268,85-- -- ----300,00300,001 24-6
15-12-28 2.400,00150,00226,08-- -- ----150,00150,002 4-4
15-12-28 2.800,00168,00164,60-- -- ----170,00168,002 2-7
15-12-28 3.200,00--122,64-- -- --------0 --
15-12-28 4.000,0078,0070,04-- -- ----78,0078,002 20-6
21-12-29 600,00--1.048,52-- -- --------0 --
21-12-29 800,00--919,05-- -- --------0 --
21-12-29 1.000,00894,00802,86-- -- ----894,00894,001 18-6
21-12-29 1.100,00745,00750,20-- -- ----745,00745,001 7-5
21-12-29 1.200,00853,40700,88-- -- ----859,73853,402 10-6
21-12-29 1.400,00638,35611,23-- -- ----638,35638,3510 27-6
21-12-29 1.600,00555,35532,16-- -- ----555,35555,3510 27-6
21-12-29 1.800,00573,40463,32-- -- ----574,66573,402 10-6
21-12-29 2.000,00397,40402,26-- -- ----397,60397,402 2-7
21-12-29 2.400,00338,00301,12-- -- ----338,00338,001 26-5
21-12-29 2.800,00282,00232,20-- -- ----282,00280,002 29-5
21-12-29 3.200,00220,00183,62-- -- ----220,00220,001 29-5
21-12-29 4.000,00145,00117,73-- -- ----145,00145,0010 29-5
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?