Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.442,601.442,60-- -- 1.446,201.404,0046.79717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-4-2024)
Totaal volume 1.033 (654 Calls, 379 Puts)
Totaal open interest bij opening 1.170 (472 Calls, 698 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-04-24 880,00543,65555,00-11,35 -2,0% ----543,65543,652 09:21
19-04-24 920,00--515,00-- -- --------0 --
19-04-24 960,00463,70475,01-11,31 -2,4% ----463,70463,702 09:21
19-04-24 1.000,00510,00435,02-- -- ----510,00510,001 8-4
19-04-24 1.050,00372,00385,03-13,03 -3,4% ----380,00368,004 11:13
19-04-24 1.100,00345,58335,04-- -- ----345,58345,583 17-4
19-04-24 1.150,00290,00285,06-- -- ----290,00290,003 12-4
19-04-24 1.200,00213,06235,07-- -- ----213,06213,065 16-4
19-04-24 1.250,00208,00185,08-- -- ----208,00208,002 15-4
19-04-24 1.300,00132,00135,22-3,22 -2,4% ----132,00124,5023 13:16
19-04-24 1.340,00--96,07-- -- --------0 --
19-04-24 1.350,0060,0086,46-26,46 -30,6% ----60,0060,001 10:22
19-04-24 1.360,00--76,99-- -- --------0 --
19-04-24 1.380,00--58,21-- -- --------0 --
19-04-24 1.400,0046,0040,57+5,43 +13,4% ----46,0023,0024 17:21
19-04-24 1.420,0028,5725,62+2,95 +11,5% ----28,579,3032 16:35
19-04-24 1.440,0014,8014,17+0,63 +4,4% ----14,804,257 16:36
19-04-24 1.450,009,0010,02-1,02 -10,2% ----9,503,7523 17:27
19-04-24 1.460,003,006,89-3,89 -56,5% ----3,802,3023 12:18
19-04-24 1.480,001,303,20-1,90 -59,4% ----1,301,303 11:16
19-04-24 1.500,000,551,54-0,99 -64,3% ----0,600,554 11:51
19-04-24 1.520,000,570,74-0,17 -23,0% ----0,570,405 16:35
19-04-24 1.540,009,650,43-- -- ----9,659,653 10-4
19-04-24 1.550,000,560,33-- -- ----0,560,502 16-4
19-04-24 1.560,003,100,23-- -- ----3,403,104 11-4
19-04-24 1.580,00--0,11-- -- --------0 --
19-04-24 1.600,000,400,05+0,35 +700,0% ----0,400,0131 11:56
19-04-24 1.650,000,400,01-- -- ----0,400,401 12-4
19-04-24 1.700,000,450,01-- -- ----0,450,451 11-4
19-04-24 1.750,000,400,01-- -- ----0,400,4010 12-4
19-04-24 1.800,001,650,01-- -- ----1,651,654 28-3
19-04-24 1.850,00--0,01-- -- --------0 --
19-04-24 1.900,001,950,01-- -- ----2,151,956 7-3
19-04-24 2.000,00--0,01-- -- --------0 --
17-05-24 1.000,00427,65443,64-- -- ----427,65427,651 16-4
17-05-24 1.100,00342,55347,85-- -- ----342,55342,555 17-4
17-05-24 1.200,00264,58256,74-- -- ----264,58251,8561 17-4
17-05-24 1.250,00--214,41-- -- --------0 --
17-05-24 1.300,00161,82175,49-13,67 -7,8% ----169,58161,8211 10:59
17-05-24 1.350,00120,00140,47-20,47 -14,6% ----120,00120,001 10:23
17-05-24 1.400,00102,50109,80-7,30 -6,6% ----102,5096,004 12:09
17-05-24 1.450,0084,9084,02+0,88 +1,0% ----85,1072,0031 17:03
17-05-24 1.500,0064,0062,91+1,09 +1,7% ----60,0051,5019 17:19
17-05-24 1.550,0048,0046,67+1,33 +2,8% ----48,0040,7522 17:22
17-05-24 1.600,0033,1033,58-0,48 -1,4% ----33,1030,5067 17:14
17-05-24 1.650,0021,3023,71-2,41 -10,2% ----21,3018,606 14:00
17-05-24 1.700,0016,2516,72-0,47 -2,8% ----16,2513,0012 16:31
17-05-24 1.800,008,008,09-0,09 -1,1% ----8,008,003 16:41
17-05-24 1.900,0013,004,20-- -- ----16,2012,956 27-3
17-05-24 2.000,00--2,39-- -- --------0 --
21-06-24 400,001.101,501.038,97-- -- ----1.101,501.101,502 9-4
21-06-24 450,001.100,00989,65-- -- ----1.100,001.100,001 26-3
21-06-24 500,00616,10940,39-- -- ----616,10616,104 5-1
21-06-24 550,00--891,06-- -- --------0 --
21-06-24 600,00822,26841,66-- -- ----822,26780,0043 8-2
21-06-24 650,00468,50792,22-323,72 -40,9% ----468,50468,5015 24-11
21-06-24 700,00802,00742,88-- -- ----802,00802,006 7-3
21-06-24 750,00669,40693,68-- -- ----669,40669,401 16-4
21-06-24 800,00669,25644,64-- -- ----669,25669,0354 20-3
21-06-24 850,00735,00595,92-- -- ----735,00735,005 28-3
21-06-24 900,00599,34547,30-- -- ----599,34599,341 5-4
21-06-24 950,00528,30499,20-- -- ----528,30528,3010 15-3
21-06-24 1.000,00437,00451,60-14,60 -3,2% ----437,00437,001 09:58
21-06-24481.050,00530,00404,73+5,93 +1,5% ----530,00530,003 27-3
21-06-24 1.100,00362,06358,89-- -- ----364,18361,2292 17-4
21-06-24 1.150,00392,50314,72-- -- ----392,50392,5010 7-3
21-06-24 1.200,00398,55272,64-- -- ----398,55398,552 28-3
21-06-24 1.250,00240,00233,00-- -- ----240,00240,001 6-3
21-06-24 1.300,00241,50196,42-- -- ----243,95241,504 5-4
21-06-24 1.350,00202,85163,31-- -- ----202,85202,006 5-4
21-06-24 1.400,00123,55133,71-10,16 -7,6% ----123,55123,556 11:00
21-06-24 1.450,00100,00107,70-- -- ----100,00100,001 16-4
21-06-24 1.500,0078,8085,18-6,38 -7,5% ----78,8078,8013 12:37
21-06-24 1.550,0068,8066,40+2,40 +3,6% ----69,0063,5011 16:38
21-06-24 1.600,0043,0051,01-8,01 -15,7% ----43,0043,005 10:08
21-06-24 1.650,0035,9538,37-2,42 -6,3% ----35,9533,502 13:49
21-06-24 1.700,0026,0328,52-2,49 -8,7% ----26,0326,031 09:06
21-06-24 1.750,0018,7321,03-2,30 -10,9% ----18,7318,731 09:06
21-06-24 1.800,0017,5015,33-- -- ----17,5017,501 10-4
21-06-24 1.850,0026,0011,27-- -- ----26,0026,0064 28-3
21-06-24 1.900,008,858,25-- -- ----8,858,853 12-4
21-06-24 2.000,004,554,68-- -- ----4,554,5510 12-4
21-06-24 2.100,002,552,92-- -- ----2,552,552 11-4
21-06-24 2.200,00--2,06-- -- --------0 --
21-06-24 2.400,001,501,24-- -- ----1,501,5030 21-3
21-06-24 2.800,000,750,65-- -- ----0,750,7515 3-4
20-09-24 400,001.095,001.043,41-- -- ----1.095,001.095,001 11-3
20-09-24 450,00945,00994,71-- -- ----945,00945,001 8-2
20-09-24 500,00715,50946,17-- -- ----721,55715,503 5-2
20-09-24 550,00960,00897,83-- -- ----960,00942,003 9-2
20-09-24 600,00--849,46-- -- --------0 --
20-09-24 650,00--801,36-- -- --------0 --
20-09-24 700,00780,95753,47-- -- ----780,95780,9520 15-3
20-09-24 750,00760,00705,92-- -- ----760,00760,002 19-2
20-09-24 800,00712,62658,92-- -- ----712,62712,621 20-2
20-09-24 850,00355,30612,30-- -- ----355,30354,8270 3-1
20-09-24 900,00598,45566,30-- -- ----598,45598,452 23-2
20-09-24 950,00555,21521,27-- -- ----555,21555,211 13-3
20-09-24 1.000,00485,75477,05-- -- ----485,75485,751 17-4
20-09-24 1.050,00485,00434,31-- -- ----485,00485,001 21-3
20-09-24 1.100,00400,86393,42-- -- ----400,86400,861 19-3
20-09-24 1.200,00329,50317,47-- -- ----329,50329,503 11-4
20-09-24 1.300,00252,70250,78-- -- ----252,70252,701 12-4
20-09-24 1.400,00198,00193,30+4,70 +2,4% ----198,00178,008 16:44
20-09-24 1.500,00147,51144,55+2,96 +2,0% ----147,51137,909 16:22
20-09-24 1.600,0096,04104,60-8,56 -8,2% ----96,0495,842 11:12
20-09-24 1.700,0068,5273,51-4,99 -6,8% ----68,5264,0011 11:16
20-09-24 1.800,0046,5250,45-3,93 -7,8% ----46,5246,372 11:16
20-09-24 1.900,0035,0033,91-- -- ----35,0035,005 10-4
20-09-24 2.000,0024,2022,29-- -- ----24,2023,0015 17-4
20-09-243512.100,0014,7514,71+0,44 +3,0% 12,9017,0514,7514,75550 11-4
20-09-24 2.200,009,009,88-- -- ----9,009,0014 16-4
20-09-24 2.400,004,904,97-- -- ----4,904,9010 15-4
20-09-24 2.600,00--3,28-- -- --------0 --
20-12-24 400,001.005,001.047,49-- -- ----1.005,001.000,002 8-2
20-12-24 500,00957,50953,18-- -- ----957,50957,501 15-4
20-12-24 550,00869,47905,86-- -- ----869,47840,002 8-2
20-12-24 600,00867,99859,09-- -- ----867,99867,992 6-3
20-12-24 700,00757,10766,51-- -- ----757,10716,003 8-2
20-12-24 800,00710,00676,16-- -- ----710,00710,0010 13-3
20-12-24 900,00694,00588,88-- -- ----694,00694,001 4-4
20-12-24 1.000,00481,00505,96-24,96 -4,9% ----490,00481,002 10:23
20-12-24 1.100,00447,25429,37-- -- ----447,25447,0354 20-3
20-12-24 1.200,00338,00358,97-- -- ----338,00338,0020 16-4
20-12-24 1.300,00394,88295,95-- -- ----394,88394,881 27-3
20-12-24 1.400,00274,98240,47-- -- ----284,10274,9819 5-4
20-12-24 1.450,00210,00215,15-- -- ----210,00199,9011 16-4
20-12-24 1.500,00183,00191,67-8,67 -4,5% ----183,00183,001 12:20
20-12-24 1.550,00163,25169,72-6,47 -3,8% ----163,25163,251 09:50
20-12-24 1.600,00144,75149,59-4,84 -3,2% ----144,75136,008 12:50
20-12-24 1.700,00107,84114,82-6,98 -6,1% ----107,84107,602 11:01
20-12-24 1.800,0085,3586,76-1,41 -1,6% ----85,3585,352 13:59
20-12-24 1.900,0065,1565,00-- -- ----65,1565,156 12-4
20-12-24 2.000,0044,0048,07-- -- ----44,0044,001 16-4
20-12-24 2.100,0055,0035,20-- -- ----58,9055,001.071 27-3
20-12-24 2.200,0025,0025,85-- -- ----26,0025,003 12-4
20-12-24 2.400,0013,0013,93-0,93 -6,7% ----13,0013,001 11:33
20-12-24 2.600,008,008,04-- -- ----8,007,0051 11-4
20-12-24 2.800,005,305,31-- -- ----5,305,208 16-4
21-03-25 900,00--610,55-- -- --------0 --
21-03-25 1.000,00--532,08-- -- --------0 --
21-03-25 1.200,00386,00391,10-- -- ----386,00386,001 12-4
21-03-25 1.300,00327,00329,65-- -- ----327,00327,001 12-4
21-03-25 1.400,00273,00274,67-- -- ----273,00273,001 12-4
21-03-25 1.500,00224,00226,42-- -- ----224,00224,001 12-4
21-03-25 1.600,00253,79184,57-- -- ----253,79252,182 27-3
21-03-25 1.700,00153,05149,27-- -- ----153,05150,005 11-4
21-03-25 1.800,00122,49119,76-- -- ----122,49122,491 12-4
21-03-25 2.000,0082,4075,43+6,97 +9,2% ----82,4080,009 16:42
21-03-25 2.400,00--31,94-- -- --------0 --
20-06-25 400,001.079,501.058,25-- -- ----1.079,501.079,007 15-3
20-06-25 500,00945,00967,03-- -- ----945,00945,001 8-2
20-06-25 550,00488,00922,10-434,10 -47,1% ----488,00480,002 13-11
20-06-25 600,00852,00877,88-- -- ----852,00850,002 16-4
20-06-25 700,00832,24791,22-- -- ----832,24832,241 9-2
20-06-2544800,00708,35707,58+7,86 +1,1% ----708,35708,351 15:31
20-06-25 900,00605,00627,74-- -- ----605,00605,005 16-4
20-06-25 1.000,00536,35552,39-16,04 -2,9% ----536,35536,351 09:56
20-06-25 1.100,00596,90482,55-- -- ----596,90593,303 27-3
20-06-25 1.200,00422,00418,62-- -- ----422,00422,001 15-4
20-06-25 1.300,00342,72359,58-- -- ----342,72342,721 8-2
20-06-25 1.400,00294,00306,68-- -- ----294,00294,001 16-4
20-06-25 1.500,00295,82259,07-- -- ----295,98295,82121 9-4
20-06-25 1.600,00241,75217,27-- -- ----242,89241,759 5-4
20-06-25 1.700,00188,00181,44+6,56 +3,6% ----189,00187,00160 16:20
20-06-25 1.800,00165,00150,27-- -- ----165,00165,001 5-4
20-06-25 2.000,0098,50103,21-4,71 -4,6% ----109,00104,3020 10:01
20-06-25 2.200,0074,0070,36-- -- ----74,0074,002 15-4
20-06-25 2.400,0049,0048,47-- -- ----49,0049,001 11-4
20-06-25 2.600,0035,6033,35-- -- ----35,6035,6010 22-2
20-06-25 2.800,00--23,45-- -- --------0 --
19-12-25 400,001.135,501.068,85-- -- ----1.135,501.135,002 12-2
19-12-25 500,00995,00981,34-- -- ----995,00995,001 5-3
19-12-25 550,00--938,47-- -- --------0 --
19-12-25 600,00933,00896,37-- -- ----933,00933,002 9-2
19-12-25 700,00885,00814,41-- -- ----885,00885,001 26-3
19-12-25 800,00788,00735,89-- -- ----795,00788,0010 5-4
19-12-25 900,00679,00661,49-- -- ----679,00676,0016 15-3
19-12-25 1.000,00687,00591,34-- -- ----687,00687,001 4-4
19-12-25 1.100,00525,00526,05-- -- ----525,00525,001 12-4
19-12-25 1.200,00520,00465,64-- -- ----520,00520,001 8-4
19-12-25 1.300,00504,00409,92-- -- ----504,00504,001 27-3
19-12-25 1.400,00390,00359,26-- -- ----390,00390,001 5-4
19-12-25 1.500,00315,00313,07-- -- ----336,00315,002 10-4
19-12-25 1.600,00275,00271,81-- -- ----275,00275,0010 17-4
19-12-25 1.800,00196,50202,58-6,08 -3,0% ----196,50196,5010 09:30
19-12-25 2.000,00147,50149,85-- -- ----147,50147,501 16-4
19-12-25 2.200,00136,00112,10-- -- ----136,00136,001 4-4
19-12-25 2.400,0090,0084,18-- -- ----90,0090,0015 20-3
19-12-25 2.600,0068,0063,78-- -- ----68,0068,003 9-4
19-12-25 2.800,0048,0048,90-- -- ----48,0048,0012 15-4
18-12-26 500,00--1.005,63-- -- --------0 --
18-12-26 550,00--966,38-- -- --------0 --
18-12-26 600,00901,45928,08-- -- ----901,45901,452 8-2
18-12-26 700,00875,00853,99-- -- ----875,00875,0015 26-2
18-12-26 800,00565,00783,62-- -- ----565,00565,001 12-1
18-12-26 900,00822,15716,93-- -- ----822,15797,002 26-3
18-12-26 1.000,00688,85654,22-- -- ----688,85688,851 25-3
18-12-26 1.100,00638,00595,35-- -- ----638,00638,001 21-3
18-12-26 1.200,00519,90540,53-- -- ----519,90519,902 29-2
18-12-26 1.300,00488,00489,41-- -- ----488,00488,001 15-4
18-12-26 1.400,00447,96442,05-- -- ----447,96447,9620 21-2
18-12-26 1.500,00435,00397,96-- -- ----435,00435,001 5-4
18-12-26 1.600,00382,00357,69-- -- ----382,00382,001 10-4
18-12-26 1.800,00289,45288,42-- -- ----289,45289,459 17-4
18-12-26 2.000,00275,73231,60-- -- ----275,73275,732 26-3
18-12-26 2.200,00183,00186,15-- -- ----183,00183,001 14-2
18-12-26 2.400,00150,00150,53-- -- ----158,00148,004 14-2
18-12-26 2.800,00115,00100,59-- -- ----115,00115,001 26-3
17-12-27 500,001.155,001.029,97-- -- ----1.155,001.155,001 27-3
17-12-27 550,001.039,62993,83-- -- ----1.039,621.039,621 16-2
17-12-27 600,00925,00958,49-- -- ----925,00925,001 16-4
17-12-27 700,00870,23890,56-- -- ----870,23870,236 8-2
17-12-27 800,00175,00826,14-651,14 -78,8% ----175,00175,001 27-10
17-12-27 900,00529,51765,35-- -- ----529,51529,511 7-2
17-12-27 1.000,00745,62707,91-- -- ----745,62745,621 16-2
17-12-27 1.100,00677,00654,03-- -- ----677,00677,001 23-2
17-12-27 1.200,00696,00603,16-- -- ----704,00696,002 2-4
17-12-27 1.300,00565,00555,64-- -- ----565,00565,001 13-3
17-12-27 1.400,00479,95511,27-- -- ----479,95479,951 8-2
17-12-27 1.600,00433,49431,16-- -- ----433,49432,9621 21-2
17-12-27 1.800,00372,00362,97-- -- ----372,00372,001 18-3
17-12-27 2.000,00182,00305,89-- -- ----182,00182,002 6-2
17-12-27 2.200,00--257,52-- -- --------0 --
17-12-27 2.400,00--217,72-- -- --------0 --
17-12-27 2.800,00--158,01-- -- --------0 --
15-12-28 600,00--983,67-- -- --------0 --
15-12-28 800,00--863,77-- -- --------0 --
15-12-28 900,00830,00807,55-- -- ----830,00830,001 19-2
15-12-28 1.000,00870,00754,30-- -- ----870,00870,001 27-3
15-12-28 1.100,00--704,27-- -- --------0 --
15-12-28 1.200,00663,50656,92-- -- ----663,50663,504 17-4
15-12-28 1.400,00590,00570,58-- -- ----590,00590,001 14-3
15-12-28291.600,00518,00494,09+6,81 +1,4% ----518,00510,0024 15-3
15-12-28 1.800,00460,00428,22-- -- ----460,00460,001 25-3
15-12-28 2.000,00372,27371,86+0,41 +0,1% ----372,27372,271 13:41
15-12-28 2.200,00--323,14-- -- --------0 --
15-12-28 2.400,00276,64281,32-4,68 -1,7% ----277,27276,642 13:42
15-12-28 2.800,00216,64215,51+1,13 +0,5% ----216,64216,641 13:42
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?