Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.397,201.379,20+18,00 +1,3% 1.398,201.367,4037.95117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-10-2024)
Totaal volume 2.125 (1.092 Calls, 1.033 Puts)
Totaal open interest bij opening 1.789 (3 Calls, 1.786 Puts)
Call / Put ratio 1,06
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-10-24 550,00812,60805,63-- -- --------2 4-10
18-10-24 600,00--755,68-- -- --------0 --
18-10-24 650,00--705,74-- -- --------0 --
18-10-24 720,00--635,82-- -- --------0 --
18-10-24 760,00--595,87-- -- --------0 --
18-10-24 800,00606,90555,93-- -- ----606,90606,901 20-9
18-10-24 840,00--515,98-- -- --------0 --
18-10-24 880,00505,61476,04-- -- ----508,90505,6113 20-9
18-10-24 900,00--456,07-- -- --------0 --
18-10-24 920,00201,16436,11-- -- ----201,16197,102 29-7
18-10-24 940,00--416,14-- -- --------0 --
18-10-24 960,00--396,18-- -- --------0 --
18-10-24 980,00396,08376,22-- -- ----396,19396,0811 19-9
18-10-24 1.000,00368,00356,26+11,74 +3,3% ----368,00368,009 8-10
18-10-24 1.050,00157,50306,41-- -- ----157,50145,004 13-8
18-10-24 1.100,00282,50256,64-- -- ----282,50282,501 26-9
18-10-24 1.150,00247,34207,09-- -- ----247,34247,341 20-9
18-10-24 1.200,00155,72158,22-- -- ----155,72155,722 3-10
18-10-24 1.250,00115,00111,82+3,18 +2,8% ----115,00115,0010 8-10
18-10-24 1.260,00--102,58-- -- --------0 --
18-10-24 1.280,00--85,07-- -- --------0 --
18-10-24 1.300,0064,1768,75-4,58 -6,7% ----72,0064,174 8-10
18-10-24 1.320,00--53,77-- -- --------0 --
18-10-24 1.340,00--40,60-- -- --------0 --
18-10-24 1.350,0048,4034,15+14,25 +41,7% ----48,4031,0094 8-10
18-10-24 1.360,0036,3529,08+7,27 +25,0% ----36,3526,2024 8-10
18-10-24 1.380,0029,0020,29+8,71 +42,9% ----29,0029,001 8-10
18-10-24 1.400,0022,0012,97+9,03 +69,6% ----22,0011,3718 8-10
18-10-24 1.420,00------ -- ---------- --
18-10-24 1.440,00------ -- ---------- --
18-10-24 1.450,007,003,70+3,30 +89,2% ----7,005,0016 8-10
18-10-24 1.500,001,800,91+0,89 +97,8% ----1,801,801 8-10
18-10-24 1.600,001,750,06-- -- ----1,751,755 27-9
18-10-24 1.700,00--0,01-- -- --1,70----0 --
18-10-2431.800,00--0,01-- -- --------1 1-10
15-11-24 920,00--442,52-- -- --------0 --
15-11-24 960,00384,74403,97-- -- ----389,01384,74166 30-8
15-11-24 1.000,00393,95366,48-- -- ----393,95389,4124 26-9
15-11-24 1.100,00298,81273,84-- -- ----298,81298,8110 23-9
15-11-24 1.150,00--230,52-- -- --------0 --
15-11-24 1.200,00178,89190,42-- -- ----180,43178,8920 17-9
15-11-24 1.250,00126,10153,87-- -- ----126,10126,101 16-9
15-11-24 1.300,00131,10121,31+9,79 +8,1% ----131,10131,101 8-10
15-11-24 1.350,00110,5093,12+17,38 +18,7% ----110,50110,501 8-10
15-11-24 1.400,0083,0069,64+13,36 +19,2% ----83,0074,2427 8-10
15-11-24 1.450,0062,5050,51+11,99 +23,7% ----62,5053,457 8-10
15-11-24 1.500,0044,9035,86+9,04 +25,2% ----44,9039,0017 8-10
15-11-24 1.600,0015,1017,16-- -- ----15,1015,106 7-10
15-11-24 1.700,009,007,93-- -- ----9,009,001 2-10
15-11-24 1.800,007,154,19-- -- ----7,157,151 30-9
20-12-24 400,00815,25959,55-- -- ----815,25815,2557 15-8
20-12-24 500,00645,50860,94-- -- ----650,50645,502 11-7
20-12-24 550,00869,47811,54-- -- ----869,47840,002 8-2
20-12-24 600,00785,33762,10-- -- ----785,33784,2520 19-9
20-12-24 700,00718,00663,63-- -- ----719,00718,009 27-9
20-12-24 800,00562,24565,50-- -- ----562,30553,807 3-10
20-12-24 900,00502,18469,23-- -- ----509,82502,183 1-10
20-12-24 950,00465,37421,28-- -- ----465,37465,371 27-9
20-12-24 1.000,00365,00374,21-- -- ----365,00365,002 4-10
20-12-24 1.100,00282,00284,45-- -- ----282,00282,001 7-10
20-12-24 1.200,00245,99204,02-- -- ----250,00245,993 20-9
20-12-24 1.250,00199,00168,48-- -- ----199,00195,004 1-10
20-12-24 1.300,00147,50136,09+11,41 +8,4% ----147,50140,005 8-10
20-12-24 1.350,00109,50108,21-- -- ----109,50108,502 2-10
20-12-24 1.400,0097,0084,19+12,81 +15,2% ----97,0081,617 8-10
20-12-24 1.450,0068,9463,45+5,49 +8,7% ----68,9468,9425 8-10
20-12-24 1.500,0058,6047,64+10,96 +23,0% ----58,6047,903 8-10
20-12-24 1.550,0036,6534,92-- -- ----36,65--6 4-10
20-12-24 1.600,0021,6024,91-- -- ----21,6021,6030 7-10
20-12-24 1.700,0023,1013,21-- -- ----23,10--2 30-9
20-12-24 1.800,008,006,71-- -- ----8,008,001 2-10
20-12-24 1.900,004,004,18-0,18 -4,3% ----4,004,005 8-10
20-12-24 2.000,005,202,76+2,44 +88,4% ----5,205,2010 8-10
20-12-24 2.100,002,002,61-- -- --------14 19-9
20-12-24 2.200,006,001,88-- -- ----6,006,008 14-8
20-12-24 2.400,002,250,98-- -- ----2,402,2550 20-8
20-12-24 2.600,004,350,54-- -- ----4,352,5055 25-4
20-12-24 2.800,003,000,29-- -- ----3,003,001 6-6
21-03-25 600,00793,08767,56-- -- ----793,08792,2520 19-9
21-03-25 700,00--672,78-- -- --------0 --
21-03-25 800,00--578,02-- -- --------0 --
21-03-25 900,00260,00486,15-- -- ----260,00260,002 7-8
21-03-25 950,00410,30441,60-- -- ----410,30410,3010 18-9
21-03-25 1.000,00395,00398,69-3,69 -0,9% ----395,00395,001 8-10
21-03-25 1.100,00327,90318,25+9,65 +3,0% ----327,90327,901 8-10
21-03-25 1.200,00243,45247,14-- -- ----248,00243,4543 3-10
21-03-25 1.300,00207,50185,75+21,75 +11,7% ----207,50198,009 8-10
21-03-25 1.400,00149,52135,29+14,23 +10,5% ----149,52149,521 8-10
21-03-25 1.500,00122,2995,61-- -- ----122,29120,565 30-9
21-03-25 1.600,0077,0066,30+10,70 +16,1% ----77,0077,00751 8-10
21-03-25 1.700,0060,6445,34-- -- --------2 4-10
21-03-25 1.800,0037,6330,85-- -- ----37,6337,6218 24-9
21-03-25 2.000,0012,7514,01-- -- ----12,7512,755 7-10
21-03-25 2.400,003,004,58-- -- ----3,003,0010 16-9
20-06-25 400,00943,00966,28-- -- ----943,00943,001 23-8
20-06-25 500,00567,20870,04-- -- ----567,20567,2030 6-8
20-06-25 550,00488,00822,20-334,20 -40,6% ----488,00480,002 13-11
20-06-25 600,00751,00775,95-- -- ----751,00751,001 12-9
20-06-25 700,00738,03682,02-- -- ----738,03738,012 30-9
20-06-25 800,00615,25590,91-- -- ----615,25613,009 26-9
20-06-25 900,00556,00503,35-- -- ----556,00556,001 30-9
20-06-25 950,00--461,74-- -- --------0 --
20-06-25 1.000,00474,96421,62-- -- ----474,96474,961 30-9
20-06-25 1.100,00346,85347,14-- -- ----346,85346,851 4-10
20-06-25 1.200,00320,50280,24-- -- ----320,50320,501 26-9
20-06-25 1.300,00233,00222,03-- -- ----233,00233,002 24-9
20-06-25 1.400,00193,50172,42-- -- ----193,50193,501 1-10
20-06-25 1.500,00147,50131,76+15,74 +11,9% ----147,50147,501 8-10
20-06-25 1.600,00121,1099,87-- -- ----121,10121,101 30-9
20-06-25 1.700,0087,0075,14-- -- ----87,0087,001 23-9
20-06-25 1.800,0055,8056,61-- -- ----56,0055,8018 2-10
20-06-25 2.000,0038,3031,69-- -- ----38,3038,301 23-9
20-06-25 2.200,0027,5018,11-- -- ----27,5027,503 21-5
20-06-25 2.400,0012,5011,01-- -- ----12,5012,503 13-8
20-06-25 2.600,0011,007,21-- -- ----15,3011,0012 25-4
20-06-25 2.800,004,755,54-- -- ----4,754,751 19-7
19-09-25 800,00--604,42-- -- --------0 --
19-09-25 900,00573,00521,37-- -- ----573,00573,001 30-9
19-09-25 1.000,00482,50444,47-- -- ----482,50482,501 26-9
19-09-25 1.200,00--311,10-- -- --------0 --
19-09-25 1.300,00--255,50-- -- --------0 --
19-09-25 1.400,00--207,14-- -- --------0 --
19-09-25 1.500,00--166,41-- -- --------0 --
19-09-25 1.600,00--132,58-- -- --------0 --
19-09-25 1.800,0092,2083,67-- -- ----92,2092,205 26-9
19-09-25 2.000,00--52,77-- -- --------0 --
19-12-25 400,001.016,30973,92-- -- ----1.016,301.016,301 20-9
19-12-25 500,00995,00881,87-- -- ----995,00995,001 5-3
19-12-25 550,00--836,05-- -- --------0 --
19-12-25 600,00727,00790,87-- -- --------1 30-9
19-12-25 700,00885,00703,09-- -- ----885,00885,001 26-3
19-12-25 800,00670,00618,85-- -- ----670,00670,005 30-9
19-12-25 900,00518,00539,03-- -- ----518,00518,003 29-8
19-12-25 1.000,00479,79466,02-- -- ----479,79479,792 26-9
19-12-25 1.100,00354,00398,88-- -- ----354,00354,004 9-9
19-12-25 1.200,00368,45337,99-- -- ----374,45368,4561 27-9
19-12-25 1.300,00292,00284,11-- -- ----292,00292,005 24-9
19-12-25 1.400,00238,55236,55+2,00 +0,8% ----240,00238,5510 8-10
19-12-25 1.500,00194,00195,40-- -- ----194,00194,001 3-10
19-12-25 1.600,00184,00160,92-- -- ----184,00184,001 26-9
19-12-25 1.800,00126,00108,47-- -- ----126,00117,506 26-9
19-12-25 2.000,0087,0973,85-- -- ----87,0987,091 26-9
19-12-25 2.200,0042,0049,94-- -- ----42,0042,001 4-9
19-12-25 2.400,0039,0034,03+4,97 +14,6% ----39,0039,001 8-10
19-12-25 2.600,0025,0023,50-- -- ----25,0025,004 19-9
19-12-25 2.800,0016,5516,66-- -- ----16,5516,552 19-6
19-06-26 800,00--643,03-- -- --------0 --
19-06-26 900,00--569,62-- -- --------0 --
19-06-26 1.000,00--501,38-- -- --------0 --
19-06-26 1.100,00--438,80-- -- --------0 --
19-06-26 1.200,00365,05382,12-- -- ----365,05365,051 12-9
19-06-26 1.400,00275,59285,54-- -- ----275,59275,591 12-9
19-06-26 1.600,00205,00209,71-- -- ----205,00205,0010 16-8
19-06-26 2.000,00--109,77-- -- --------0 --
18-12-26 500,00692,81903,43-- -- ----693,05692,8111 1-8
18-12-26 550,00--861,54-- -- --------0 --
18-12-26 600,00805,00820,69-- -- ----805,00805,001 20-8
18-12-26 700,00700,00742,11-- -- ----700,00700,001 20-8
18-12-26 800,00394,20668,08-- -- ----394,20394,201 5-8
18-12-26 900,00822,15599,07-- -- ----822,15797,002 26-3
18-12-26 1.000,00581,00534,95-- -- ----581,00581,001 30-9
18-12-26 1.100,00638,00475,95-- -- ----638,00638,001 21-3
18-12-26 1.200,00441,00422,39+18,61 +4,4% ----441,00413,007 8-10
18-12-26 1.300,00395,00373,38-- -- ----395,00390,003 19-9
18-12-26 1.400,00331,00329,25+1,75 +0,5% ----331,00331,001 8-10
18-12-26 1.500,00284,00289,40-- -- ----284,00284,001 3-10
18-12-26 1.600,00273,00254,17-- -- ----273,00273,004 1-10
18-12-26 1.800,00208,00193,96-- -- ----208,00208,001 19-9
18-12-26 2.000,0087,00148,20-- -- ----87,0087,0014 30-7
18-12-26 2.200,00115,00113,04-- -- ----115,00115,001 16-8
18-12-26 2.400,0070,0089,02-- -- ----70,0070,003 14-8
18-12-26 2.800,0034,0055,25-- -- ----34,0034,002 25-7
17-12-27 500,001.155,00927,37-- -- ----1.155,001.155,001 27-3
17-12-27 550,00620,00888,97-- -- ----620,00620,001 9-8
17-12-27 600,00925,00851,45-- -- ----925,00925,001 16-4
17-12-27 700,00838,80780,05-- -- ----838,80838,801 30-9
17-12-27 800,00175,00713,13-538,13 -75,5% ----175,00175,001 27-10
17-12-27 900,00529,51650,82-- -- ----529,51529,511 7-2
17-12-27 1.000,00456,42593,17-- -- ----472,20456,422 5-7
17-12-27 1.100,00418,30539,61-- -- ----418,30418,306 16-7
17-12-27 1.200,00696,00490,52-- -- ----704,00696,002 2-4
17-12-27 1.300,00456,00444,94-- -- ----456,00456,002 26-9
17-12-27 1.400,00310,00403,44-- -- ----310,00310,001 5-7
17-12-27 1.600,00330,00330,84-- -- ----330,00330,001 25-9
17-12-27 1.800,00250,00270,31-- -- ----250,00250,001 15-8
17-12-27 2.000,00140,00220,40-- -- ----140,00140,001 30-7
17-12-27 2.200,00129,00180,06-- -- ----129,00129,001 16-7
17-12-27 2.400,00--147,75-- -- --------0 --
17-12-27 2.800,00--103,84-- -- --------0 --
15-12-28 600,00800,00881,08-- -- ----800,00800,001 6-9
15-12-28 800,00--754,28-- -- --------0 --
15-12-28 900,00830,00697,13-- -- ----830,00830,001 19-2
15-12-28 1.000,00587,31644,12-- -- ----587,31587,311 15-8
15-12-28 1.100,00550,00594,62-- -- ----550,00550,001 15-8
15-12-28 1.200,00568,08548,97+19,11 +3,5% ----568,08568,0812 8-10
15-12-28 1.400,00461,30467,04-- -- ----461,30461,301 10-9
15-12-28 1.600,00414,28397,10-- -- ----414,28414,281 20-9
15-12-28 1.800,00329,33337,12-- -- ----329,33329,333 26-8
15-12-28 2.000,00300,08286,15+13,93 +4,9% ----300,08300,0812 8-10
15-12-28 2.200,00246,00242,77-- -- ----246,00246,001 19-9
15-12-28 2.400,00205,00206,61-- -- ----205,00205,001 30-8
15-12-28 2.800,00162,00153,09-- -- ----162,00162,001 1-10
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?