Close sub menu
Opties ADYEN NV (ADY)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.617,601.625,00-7,40 -0,5% 1.629,001.566,40112.31617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-2-2023)
Totaal volume 3.917 (1.462 Calls, 2.455 Puts)
Totaal open interest bij opening 29.972 (12.838 Calls, 17.134 Puts)
Call / Put ratio 0,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-02-23 920,00--707,62-7,42 -1,0% --------0 --
17-02-23 960,00--667,92-7,52 -1,1% --------0 --
17-02-23 1.000,00--628,24-7,52 -1,2% --------0 --
17-02-23141.100,00498,00529,52-7,65 -1,4% ----498,00498,002 2-2
17-02-23171.150,00208,50480,47-7,67 -1,6% ----208,50205,956 26-1
17-02-23531.200,00351,79431,59-7,54 -1,7% ----351,79351,791 2-2
17-02-23791.250,00265,70383,17-7,44 -1,9% ----265,70265,702 2-2
17-02-232021.300,00295,35335,19-7,45 -2,2% ----295,35295,354 3-2
17-02-231941.350,00264,65288,00-7,61 -2,6% ----264,65264,654 3-2
17-02-232771.400,00225,80242,73-7,67 -3,2% ----225,80206,5316 3-2
17-02-234081.450,00154,75199,98-7,73 -3,9% ----170,00154,7514 3-2
17-02-233101.500,00130,00160,47-7,99 -5,0% ----143,50129,009 3-2
17-02-23 1.520,00------ -- --------0 --
17-02-23 1.540,00------ -- --------0 --
17-02-231661.550,00125,50125,01-8,00 -6,4% ----125,5089,5565 3-2
17-02-23 1.560,00------ -- --------0 --
17-02-23 1.580,0097,47---- -- ----97,4782,003 3-2
17-02-233521.600,0086,7194,46-7,92 -8,4% 0,75--86,7168,9020 3-2
17-02-23 1.620,0081,50---- -- ----81,5060,0015 3-2
17-02-23 1.640,0066,71---- -- ----66,7150,522 3-2
17-02-23 1.650,0061,9769,18-7,19 -10,4% ----61,9748,007 3-2
17-02-231441.700,0043,0049,20-6,09 -12,4% --50,0044,0034,0040 3-2
17-02-23271.800,0021,0023,34-4,06 -17,4% ----21,0015,0515 3-2
17-02-2321.900,008,0010,51-2,33 -22,2% ----9,504,509 3-2
17-03-2385600,00844,901.027,21-7,31 -0,7% ----844,90844,9015 8-7
17-03-2353700,00920,00928,26-7,26 -0,8% ----920,00920,002 2-2
17-03-2315800,00898,85829,70-7,20 -0,9% ----898,85898,8515 21-7
17-03-2322900,00367,00731,10-7,08 -1,0% ----367,00367,001 6-1
17-03-23 920,00--711,43-7,06 -1,0% --------0 --
17-03-23 960,00--672,20-7,13 -1,1% --------0 --
17-03-23361.000,00600,00632,96-7,05 -1,1% ----600,00550,002 2-2
17-03-2391.100,00435,00535,60-6,81 -1,3% ----435,00435,001 2-2
17-03-2321.150,00232,00487,74-7,10 -1,5% ----232,00232,001 13-1
17-03-23301.200,00255,10440,31-6,97 -1,6% ----255,10245,006 1-2
17-03-23241.250,00217,30393,03-6,70 -1,7% 190,00--230,00217,303 1-2
17-03-231871.300,00318,95347,61-6,59 -1,9% ----323,00313,454 3-2
17-03-23101.350,00113,86303,71-6,59 -2,2% ----113,86113,861 31-1
17-03-231951.400,00190,00261,69-6,60 -2,5% ----190,00170,005 2-2
17-03-23751.450,00211,00222,01-6,19 -2,8% ----211,00187,0028 3-2
17-03-231361.500,00167,60185,51-5,99 -3,2% ----167,60153,0021 3-2
17-03-23 1.550,00121,00151,93-5,62 -3,7% ----125,00120,0036 3-2
17-03-233941.600,00120,00122,01-5,30 -4,3% ----121,7595,8024 3-2
17-03-23 1.650,00------ -- --------0 --
17-03-23871.700,0066,0073,69-4,01 -5,4% 20,00--66,0058,0011 3-2
17-03-232111.800,0032,0041,33-2,82 -6,8% ----32,0032,0054 3-2
17-03-234321.900,0017,5522,03-1,88 -8,5% ----17,5516,2013 3-2
17-03-231452.000,009,5011,59-1,43 -12,3% 0,75--10,008,0010 3-2
17-03-23202.400,002,500,56-0,14 -25,0% --15,002,502,501 15-12
17-03-231092.800,001,800,02-0,01 -50,0% ----1,801,803 10-11
17-03-23273.200,000,850,010,00 0,0% ----0,850,851 3-2
21-04-23 960,00--676,51-6,50 -1,0% --------0 --
21-04-2381.000,00400,00638,14-6,33 -1,0% ----400,00400,008 26-1
21-04-23 1.100,00--543,33-6,24 -1,1% --------0 --
21-04-23 1.150,00--496,60-6,00 -1,2% --------0 --
21-04-23 1.200,00--450,62-5,50 -1,2% --------0 --
21-04-23 1.250,00--405,49-5,36 -1,3% --------0 --
21-04-2351.300,00188,00362,39-5,33 -1,5% ----188,00188,002 1-2
21-04-2321.350,00162,00320,65-4,72 -1,5% ----162,00158,004 1-2
21-04-23251.400,00200,42281,04-4,58 -1,6% ----200,42200,421 2-2
21-04-23 1.450,00--243,72-4,03 -1,7% --------0 --
21-04-23111.500,00151,00208,64-3,42 -1,6% ----151,00135,002 2-2
21-04-23 1.550,00--176,79-3,44 -1,9% --------0 --
21-04-2381.600,00116,00147,62-2,47 -1,7% ----120,1586,307 2-2
21-04-23 1.650,00------ -- --------0 --
21-04-23631.700,0089,0099,01-2,01 -2,0% ----89,0060,8013 2-2
21-04-23201.800,0056,0062,99-0,64 -1,0% ----56,0056,0020 2-2
21-04-23 1.900,00--38,69-0,43 -1,1% --------0 --
21-04-23 2.000,0023,80---- -- ----23,8018,755 3-2
21-04-23 2.400,00------ -- --------0 --
16-06-2327600,00754,001.032,91-6,06 -0,6% ----754,00754,001 22-12
16-06-232700,00650,00935,79-6,10 -0,7% ----650,00650,002 13-1
16-06-23 800,00--839,68-5,87 -0,7% --------0 --
16-06-23 900,00--744,93-5,24 -0,7% --------0 --
16-06-2331.000,00375,00650,95-4,98 -0,8% ----375,00363,002 9-1
16-06-2321.100,00349,00559,45-4,46 -0,8% ----349,00349,001 1-2
16-06-23251.200,00360,00471,33-3,82 -0,8% ----360,00360,001 2-2
16-06-23401.300,00349,85388,19-3,22 -0,8% ----349,85349,855 3-2
16-06-23971.400,00226,20310,86-1,50 -0,5% ----226,20226,201 2-2
16-06-23931.500,00216,86242,34-0,91 -0,4% ----216,86213,9020 3-2
16-06-231581.600,00184,25183,29+0,42 +0,2% ----184,25159,008 3-2
16-06-231501.700,00114,00134,06+1,16 +0,9% ----114,00114,002 3-2
16-06-232161.800,0091,5095,04+1,72 +1,8% ----91,5088,3522 3-2
16-06-232571.900,0069,0065,68+2,00 +3,0% ----69,0053,60846 3-2
16-06-232.3192.000,0037,3544,70+1,61 +3,6% ----37,3537,352 3-2
16-06-231432.100,0022,0029,66+2,13 +7,2% ----22,0016,158 2-2
16-06-232932.200,0012,8019,59+1,38 +7,0% ----12,8012,801 2-2
16-06-23792.300,0011,3013,16+1,17 +8,9% ----11,3010,152 3-2
16-06-23912.400,0010,009,21+0,88 +9,6% ----10,0010,005 3-2
16-06-231372.500,006,306,92+0,39 +5,6% ----6,306,3017 2-2
16-06-23722.600,002,505,36+0,58 +10,8% ----2,502,506 2-2
16-06-23452.700,001,803,05+0,56 +18,4% ----2,201,803 31-1
16-06-231002.800,006,502,05+0,68 +33,2% ----6,506,5010 6-10
16-06-23542.900,002,301,49+0,56 +37,6% ----2,302,301 3-2
16-06-23623.000,000,401,01+0,64 +63,4% ----0,400,403 23-1
16-06-23303.200,000,100,48+0,60 +125,0% ----0,100,095 21-12
16-06-231434.000,007,000,02+0,42 +2100,0% ----7,007,001 17-8
15-09-23 800,00--854,19-5,15 -0,6% --------0 --
15-09-23 900,00--763,17-4,66 -0,6% --------0 --
15-09-2351.000,00400,00674,38-4,47 -0,7% ----401,00400,002 11-1
15-09-2361.100,00400,00588,42-3,93 -0,7% ----400,00400,003 1-2
15-09-23161.200,00426,65506,52-2,64 -0,5% ----426,65426,657 2-2
15-09-23171.300,00221,15429,43-1,50 -0,3% ----221,15221,1516 31-1
15-09-23311.400,00285,00358,67+0,10 0,0% ----285,00285,003 2-2
15-09-23111.500,00276,00294,30+1,54 +0,5% ----276,00276,001 3-2
15-09-23331.600,00218,50237,76+2,41 +1,0% ----218,50214,502 3-2
15-09-232791.700,00185,55188,83+3,63 +1,9% ----185,55166,7552 3-2
15-09-23591.800,00138,00147,24+4,59 +3,1% ----138,00138,001 3-2
15-09-23912.000,0082,8085,69+4,93 +5,8% ----82,8080,7012 3-2
15-09-23382.400,0027,8025,17+4,31 +17,1% ----27,8023,2024 3-2
15-12-23131600,00703,001.049,31-4,58 -0,4% ----703,00703,001 23-9
15-12-2314800,00691,00870,12-4,67 -0,5% ----691,00691,002 1-2
15-12-23 900,00--782,44-4,08 -0,5% --------0 --
15-12-23261.000,00575,00697,03-3,47 -0,5% ----575,00575,0010 2-2
15-12-23361.100,00331,99614,24-1,31 -0,2% ----331,99331,995 6-1
15-12-23571.200,00466,05536,30-0,21 0,0% ----466,05458,005 2-2
15-12-23201.300,00470,00463,97+0,68 +0,1% ----470,00440,004 3-2
15-12-23591.400,00397,00395,56+2,74 +0,7% ----397,00393,003 3-2
15-12-2341.500,00186,60334,22+3,42 +1,0% ----186,60186,601 1-2
15-12-231.2111.600,00287,50279,07+4,41 +1,6% ----287,50285,004 3-2
15-12-23 1.700,00------ -- --------0 --
15-12-232991.800,00195,00188,45+4,13 +2,2% ----195,00169,503 3-2
15-12-231862.000,00127,00121,63+5,32 +4,4% --205,00127,50112,007 3-2
15-12-232132.400,0036,0046,53+6,48 +13,9% ----36,0032,752 2-2
15-12-23562.800,0015,0017,49+2,34 +13,4% ----15,0015,005 2-2
15-12-23443.200,0023,008,70+1,58 +18,2% ----23,0023,001 9-9
21-06-242800,00620,00899,70-3,10 -0,3% ----620,00620,001 29-12
21-06-24151.000,00472,00738,28-3,33 -0,5% ----472,00472,001 11-1
21-06-24331.100,00405,00662,77-1,92 -0,3% ----415,00405,0020 11-1
21-06-24441.200,00500,00591,86-0,52 -0,1% ----500,00500,004 2-2
21-06-24431.400,00333,20464,12+1,52 +0,3% ----333,20311,006 1-2
21-06-24381.600,00357,50355,72+3,27 +0,9% ----357,50328,002 3-2
21-06-24281.800,00248,00268,05+3,86 +1,4% ----248,00248,001 3-2
21-06-24522.000,00200,00196,18+5,25 +2,7% ----200,00200,002 3-2
21-06-241852.400,0094,50100,72+4,94 +4,9% ----94,5080,0040 2-2
20-12-244800,00700,00918,18+2,68 +0,3% ----700,00700,002 30-1
20-12-2461.000,00600,00779,91-3,01 -0,4% ----600,00600,005 18-1
20-12-2421.100,00465,00710,70-2,32 -0,3% ----465,00465,002 5-1
20-12-24321.200,00610,00644,37-1,73 -0,3% ----610,00610,001 2-2
20-12-24201.400,00323,70525,03+1,52 +0,3% ----323,70323,701 27-1
20-12-24341.600,00372,80422,75+2,41 +0,6% ----372,80372,802 2-2
20-12-24 1.800,00--336,85+2,54 +0,8% --------0 --
20-12-24292.000,00255,00265,42+2,99 +1,1% ----255,00255,001 3-2
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by