Close sub menu
Opties ADYEN NV
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.772,001.914,00-142,00 -7,4% 1.869,801.766,00153.72217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-1-2022)
Totaal volume 2.589 (1.608 Calls, 981 Puts)
Totaal open interest bij opening 25.601 (14.150 Calls, 11.451 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-01-22 1.400,00------ -- --------0 --
21-01-22 1.500,00------ -- --------0 --
21-01-22 1.550,00------ -- --------0 --
21-01-22 1.600,00------ -- --------0 --
21-01-22 1.650,00------ -- --------0 --
21-01-22 1.700,00102,00219,46-122,15 -55,7% ----150,00102,006 14-1
21-01-22 1.760,00------ -- --------0 --
21-01-22 1.780,0049,00---- -- ----49,5049,002 14-1
21-01-2261.800,0039,50128,98-89,01 -69,0% ----69,0039,5036 14-1
21-01-22 1.820,00------ -- --------0 --
21-01-22 1.840,0034,00---- -- ----40,3531,5010 14-1
21-01-22 1.860,00------ -- --------0 --
21-01-22 1.880,0016,50---- -- ----16,5016,502 14-1
21-01-22481.900,0012,0057,86-44,63 -77,1% 8,10--26,8512,00102 14-1
21-01-2231.920,0051,9547,91-38,78 -80,9% ----70,0051,953 13-1
21-01-22 1.940,0014,4538,07-30,77 -80,8% ----14,4514,3551 14-1
21-01-22371.950,008,0033,96-26,71 -78,7% ----12,208,0083 14-1
21-01-22 1.960,00--30,08-24,58 -81,7% --------0 --
21-01-2211.980,007,2023,36-18,29 -78,3% --24,507,207,201 14-1
21-01-22382.000,004,2517,82-13,85 -77,7% --5,959,454,0545 14-1
21-01-221532.050,003,009,15-6,51 -71,1% ----3,003,001 14-1
21-01-22932.100,002,354,89-3,46 -70,8% ----2,401,9069 14-1
21-01-22112.150,001,002,49-1,21 -48,6% ----1,000,334 14-1
21-01-22822.200,000,101,69-1,04 -61,5% ----1,600,103 14-1
21-01-2212.250,001,271,50-1,01 -67,3% ----1,271,271 14-1
21-01-221422.300,000,130,95-0,56 -58,9% ----0,130,137 14-1
21-01-221822.400,000,010,23-0,02 -8,7% ----0,010,018 14-1
21-01-225982.440,001,500,12+0,03 +25,0% ----1,501,5010 11-1
21-01-22462.480,001,500,06+0,03 +50,0% ----1,501,501 7-1
21-01-222322.500,001,360,04+0,04 +100,0% --35,001,361,361 11-1
21-01-22202.520,001,250,03+0,03 +100,0% ----1,250,1011 12-1
21-01-22222.540,0058,000,02+0,02 +100,0% ----58,0058,002 16-12
21-01-2292.560,0020,000,01+0,03 +300,0% ----20,0020,002 17-12
21-01-221112.580,000,010,01+0,02 +200,0% ----0,010,017 14-1
21-01-221902.600,001,600,01+0,01 +100,0% ----3,051,6020 6-1
21-01-22312.620,005,400,01+0,01 +100,0% ----5,405,401 27-12
21-01-22462.640,000,260,010,00 0,0% ----0,260,261 12-1
21-01-22182.660,007,400,010,00 0,0% ----7,407,402 24-12
21-01-2262.680,003,400,010,00 0,0% ----3,403,401 3-1
21-01-221302.700,002,100,010,00 0,0% ----2,101,742 3-1
21-01-22182.720,003,200,010,00 0,0% ----3,203,201 24-12
21-01-22442.740,004,150,010,00 0,0% ----4,152,95101 27-12
21-01-22142.760,001,500,010,00 0,0% ----1,501,504 30-12
21-01-22212.780,0022,040,010,00 0,0% ----22,0422,041 13-12
21-01-22702.800,001,450,010,00 0,0% ----1,451,451 30-12
21-01-22442.820,002,600,010,00 0,0% ----2,602,602 27-12
21-01-22212.840,0050,250,010,00 0,0% ----50,2550,2520 22-11
21-01-221442.880,002,500,010,00 0,0% ----2,502,501 17-12
21-01-22122.920,0015,050,010,00 0,0% ----15,0515,051 9-12
21-01-22452.960,001,400,010,00 0,0% ----1,401,405 28-12
21-01-22 3.200,00--0,010,00 0,0% --------0 --
18-02-22 1.300,00531,20---- -- ----531,20531,2013 14-1
18-02-22 1.400,00------ -- --------0 --
18-02-22 1.500,00325,00---- -- ----325,00325,001 14-1
18-02-22 1.600,00270,15336,18-113,04 -33,6% ----270,15270,1515 14-1
18-02-22 1.700,00174,70250,90-95,33 -38,0% ----181,35174,702 14-1
18-02-22 1.750,00------ -- --------0 --
18-02-2241.800,00102,40176,93-75,37 -42,6% ----128,5098,7021 14-1
18-02-22 1.850,0082,00---- -- ----104,0082,003 14-1
18-02-22351.900,0059,00116,65-53,77 -46,1% ----79,3559,0016 14-1
18-02-2241.950,0047,0092,26-43,85 -47,5% ----60,0047,007 14-1
18-02-22172.000,0038,5071,70-33,70 -47,0% 28,0059,0046,3538,5024 14-1
18-02-22202.100,0019,6540,95-19,36 -47,3% ----28,2018,3029 14-1
18-02-22742.200,0012,6522,54-9,03 -40,1% ----14,6512,0046 14-1
18-02-22992.300,008,2011,95-3,57 -29,9% ----12,757,1028 14-1
18-02-22522.400,008,006,61-1,06 -16,0% ----9,508,0014 13-1
18-02-222222.500,004,004,73-0,97 -20,5% ----4,003,005 14-1
18-02-22412.600,0040,652,80+0,59 +21,1% ----40,6540,6510 4-1
18-02-223062.700,002,952,11+0,10 +4,7% ----2,952,951 11-1
18-02-2232.800,002,001,67+0,07 +4,2% ----2,002,0010 14-1
18-02-22403.000,004,570,88+0,35 +39,8% ----4,574,571 4-1
18-02-2223.200,002,000,76+0,15 +19,7% ----2,002,001 5-1
18-03-2211.300,00507,00626,00-132,94 -21,2% ----507,00507,001 14-1
18-03-2211.400,00866,00531,51-128,16 -24,1% ----866,00866,001 23-12
18-03-22111.500,00758,75439,43-119,89 -27,3% ----758,75758,751 23-12
18-03-22 1.600,00295,00352,18-108,33 -30,8% ----295,00295,001 14-1
18-03-22 1.650,00--311,00-100,83 -32,4% --------0 --
18-03-2221.700,00998,00272,11-93,64 -34,4% ----998,00998,001 3-9
18-03-22161.750,00179,80235,47-84,39 -35,8% ----179,95179,806 14-1
18-03-22331.800,00132,00201,73-75,02 -37,2% ----150,00125,0010 14-1
18-03-2281.850,00107,00170,95-66,77 -39,1% ----107,00106,753 14-1
18-03-2251.900,00101,17143,24-57,38 -40,1% ----101,17101,171 14-1
18-03-22361.950,0074,25118,87-48,34 -40,7% ----82,0074,252 14-1
18-03-22452.000,0060,0097,81-40,88 -41,8% ----70,0060,0026 14-1
18-03-22232.050,0053,6079,24-32,78 -41,4% ----57,0050,5014 14-1
18-03-22232.100,0035,9064,69-27,64 -42,7% --60,0043,4035,9011 14-1
18-03-22162.150,00106,2052,10-22,09 -42,4% ----106,20106,201 10-1
18-03-22182.200,0026,0041,59-17,66 -42,5% ----28,0026,0031 14-1
18-03-22972.250,0021,2033,16-14,10 -42,5% ----21,2021,201 14-1
18-03-22862.300,0017,5026,13-10,95 -41,9% ----17,8017,502 14-1
18-03-22602.350,0033,9020,49-8,38 -40,9% ----33,9033,901 11-1
18-03-22902.400,0011,5015,99-6,36 -39,8% --57,5011,5011,4533 14-1
18-03-22382.450,0015,2012,46-4,51 -36,2% ----15,5015,208 13-1
18-03-221072.500,0014,209,64-3,22 -33,4% 4,75--16,1014,206 13-1
18-03-22402.550,005,007,78-2,26 -29,0% ----5,005,001 14-1
18-03-22732.600,009,006,83-2,21 -32,4% ----9,009,001 13-1
18-03-221452.650,006,005,24-1,25 -23,9% ----6,006,004 13-1
18-03-223822.700,003,754,27-1,27 -29,7% ----3,753,753 14-1
18-03-22112.750,005,903,29-0,75 -22,8% ----5,905,904 13-1
18-03-225572.800,0010,702,70-0,60 -22,2% ----10,7010,701 7-1
18-03-22112.850,0073,102,13-0,34 -16,0% ----73,1072,004 1-12
18-03-22322.900,001,401,65-0,08 -4,8% ----2,451,402 14-1
18-03-223353.000,007,401,00+0,15 +15,0% ----7,407,403 5-1
18-03-22243.100,0034,000,62+0,28 +45,2% ----34,0034,003 24-11
18-03-22623.200,002,150,36+0,36 +100,0% ----3,552,1510 10-1
18-03-2233.600,0011,000,04+0,29 +725,0% ----11,0011,003 30-11
18-03-22 4.000,00--0,01+0,17 +1700,0% --------0 --
17-06-2210800,001.140,001.120,45-139,11 -12,4% ----1.140,001.140,001 13-1
17-06-22131.000,001.477,75925,70-135,56 -14,6% ----1.477,751.477,7515 29-11
17-06-22131.200,001.337,55736,44-128,88 -17,5% ----1.337,551.337,5515 8-12
17-06-22241.300,00577,70644,73-123,42 -19,1% ----577,70577,701 14-1
17-06-22131.400,00459,00556,30-116,09 -20,9% ----459,00459,002 14-1
17-06-22111.500,00415,00472,20-107,01 -22,7% ----415,00398,007 14-1
17-06-22171.600,00329,00393,68-96,28 -24,5% ----329,00329,001 14-1
17-06-22721.700,00237,00322,11-84,26 -26,2% --495,00237,00237,002 14-1
17-06-221561.800,00190,94258,22-70,14 -27,2% ----205,00190,9418 14-1
17-06-22211.850,00176,00229,74-63,10 -27,5% 50,00--176,00176,002 14-1
17-06-22231.900,00147,90203,01-56,30 -27,7% ----161,00147,907 14-1
17-06-2211.950,00132,61179,27-49,51 -27,6% ----132,61130,265 14-1
17-06-22792.000,00119,20157,39-44,45 -28,2% ----122,35119,20305 14-1
17-06-2292.050,00101,55137,68-37,90 -27,5% ----104,05101,553 14-1
17-06-222032.100,0085,00120,13-33,13 -27,6% ----93,0085,0015 14-1
17-06-2252.150,00277,00104,81-30,27 -28,9% ----277,00277,005 15-7
17-06-22252.200,0063,0091,11-26,19 -28,7% ----70,5563,0048 14-1
17-06-2272.250,0083,0078,83-22,44 -28,5% ----100,5083,004 13-1
17-06-22122.300,0048,0068,47-19,22 -28,1% ----52,0048,002 14-1
17-06-22542.350,0042,0059,18-16,50 -27,9% --195,0046,0042,003 14-1
17-06-22372.400,0038,0051,28-14,38 -28,0% ----38,0038,0041 14-1
17-06-22402.450,0063,4144,21-12,07 -27,3% ----63,4163,411 13-1
17-06-22192.500,0029,0037,95-10,21 -26,9% 23,00--30,0529,0011 14-1
17-06-22172.550,0025,1032,72-8,76 -26,8% ----26,5524,2015 14-1
17-06-222872.600,0020,5028,04-7,10 -25,3% ----20,5020,501 14-1
17-06-22162.650,0017,2023,97-5,86 -24,4% ----17,2017,201 14-1
17-06-22152.700,0015,0020,65-4,91 -23,8% ----15,0015,001 14-1
17-06-22172.750,0018,0517,72-3,83 -21,6% ----18,0518,054 13-1
17-06-22622.800,0013,0015,25-3,06 -20,1% --54,0013,0013,004 14-1
17-06-22142.850,00241,1013,12-2,53 -19,3% ----241,10241,1011 5-11
17-06-22902.900,0019,8511,17-1,78 -15,9% ----19,8519,851 12-1
17-06-226063.000,006,008,57-0,95 -11,1% ----6,006,002 14-1
17-06-22263.100,0082,406,84-0,57 -8,3% ----82,4082,4010 30-11
17-06-22603.200,006,505,56-0,23 -4,1% ----6,506,50100 14-1
17-06-221083.400,007,704,18-0,04 -1,0% ----7,707,705 10-1
17-06-229853.600,009,803,20+0,09 +2,8% ----9,809,807 3-1
17-06-22 4.000,00--1,50+0,88 +58,7% --------0 --
16-09-22 1.200,00------ -- --------0 --
16-09-22 1.400,00--579,31-108,66 -18,8% --------0 --
16-09-2221.600,00449,00428,77-91,21 -21,3% ----490,00449,002 13-1
16-09-22 1.700,00------ -- --------0 --
16-09-2241.800,00235,00303,32-67,52 -22,3% ----260,00235,003 14-1
16-09-22 1.900,00195,00251,03-58,57 -23,3% ----195,00195,005 14-1
16-09-22102.000,00161,00206,18-48,77 -23,7% ----161,00161,001 14-1
16-09-2262.100,00135,00167,48-40,48 -24,2% ----135,00135,0010 14-1
16-09-22 2.200,00104,00135,29-33,44 -24,7% ----104,00104,006 14-1
16-09-22112.300,0084,80108,42-26,82 -24,7% ----84,8084,802 14-1
16-09-2212.350,00138,0096,55-23,60 -24,4% ----138,00138,001 10-1
16-09-22102.400,00328,4586,35-21,26 -24,6% ----328,45328,4510 2-12
16-09-22212.450,00201,0076,90-17,86 -23,2% ----201,00201,005 22-12
16-09-22282.500,0090,3068,53-16,84 -24,6% ----90,3090,301 10-1
16-09-22152.550,00292,4561,23-14,02 -22,9% ----292,45292,4515 1-12
16-09-2282.600,00282,0054,46-13,50 -24,8% ----282,00282,003 7-12
16-09-223142.650,00161,3548,31-10,47 -21,7% ----161,35161,352 4-1
16-09-2252.700,0034,0043,08-10,72 -24,9% ----35,0034,003 14-1
16-09-22132.750,0072,0038,30-7,97 -20,8% ----72,0072,001 10-1
16-09-2232.800,0090,0034,03-8,36 -24,6% ----90,0090,001 21-12
16-09-2232.850,00233,0030,28-5,83 -19,3% ----233,00233,003 18-10
16-09-22172.900,0084,2527,06-6,74 -24,9% ----84,2584,251 17-12
16-09-221043.000,00138,0021,58-3,66 -17,0% ----138,00138,001 13-12
16-09-22433.100,0050,0017,31-2,99 -17,3% ----50,0050,0010 21-12
16-09-22 3.600,00--6,37-0,25 -3,9% --------0 --
16-09-2264.000,0010,502,89+1,59 +55,0% ----10,5010,502 5-1
16-12-22 1.200,00------ -- --------0 --
16-12-22351.400,00709,63600,40-103,57 -17,3% ----709,63709,631 12-1
16-12-22191.600,00650,00457,92-88,15 -19,3% ----650,00650,001 12-7
16-12-22101.700,00334,00394,87-79,45 -20,1% ----334,00334,004 14-1
16-12-22271.800,00270,00338,67-70,78 -20,9% ----287,36270,0022 14-1
16-12-22281.900,00240,17288,06-61,52 -21,4% ----240,17240,171 14-1
16-12-22562.000,00198,00244,54-53,70 -22,0% ----203,00198,008 14-1
16-12-22482.100,00163,72204,72-45,08 -22,0% ----167,00163,724 14-1
16-12-22592.200,00137,19171,36-37,69 -22,0% ----140,00137,199 14-1
16-12-22402.300,00115,72142,94-31,25 -21,9% ----118,00114,3916 14-1
16-12-224252.400,0094,00118,67-26,17 -22,1% ----97,0594,0055 14-1
16-12-22662.500,0082,0098,45-21,33 -21,7% ----82,0080,507 14-1
16-12-221.1322.600,0086,3981,60-17,75 -21,8% ----86,3986,391 13-1
16-12-221652.700,00131,8567,41-14,39 -21,3% ----143,35131,852 6-1
16-12-22842.800,0046,1055,59-11,54 -20,8% ----46,1045,003 14-1
16-12-223372.900,00126,2545,89-9,34 -20,4% ----136,45126,252 4-1
16-12-224413.000,0033,5037,71-7,05 -18,7% ----33,5030,0012 14-1
16-12-223503.200,0031,9025,95-4,36 -16,8% ----31,9031,901 13-1
16-12-22693.400,0099,9018,20-2,84 -15,6% ----100,0099,556 10-12
16-12-223623.600,0018,0012,38-1,49 -12,0% ----18,0018,0010 10-1
16-12-22214.000,0020,305,86+0,72 +12,3% ----20,3019,308 17-12
16-06-23 1.200,00------ -- --------0 --
16-06-23181.600,00435,00509,34-88,69 -17,4% ----435,00435,001 14-1
16-06-23111.800,00612,00398,67-73,75 -18,5% ----612,00600,002 17-12
16-06-2331.900,00300,00348,65-63,86 -18,3% ----300,00300,001 14-1
16-06-23122.000,00263,50307,71-58,77 -19,1% ----263,50263,501 14-1
16-06-23 2.100,00--269,01-52,51 -19,5% --------0 --
16-06-23552.200,00191,00234,78-46,20 -19,7% ----193,90190,003 14-1
16-06-23 2.300,00543,56204,28-40,79 -20,0% ----543,56543,561 29-9
16-06-23192.400,00145,00177,59-36,15 -20,4% ----148,00145,002 14-1
16-06-231342.500,00125,00153,85-31,12 -20,2% ----133,00125,002 14-1
16-06-23392.600,00296,20133,29-27,41 -20,6% 95,00--296,20296,2015 31-12
16-06-23762.700,0093,00115,19-23,27 -20,2% ----103,0093,002 14-1
16-06-23692.800,0087,4099,44-20,02 -20,1% ----87,4087,401 14-1
16-06-2352.900,0068,1586,26-17,54 -20,3% ----68,1568,152 14-1
16-06-23273.000,00176,0074,63-14,69 -19,7% ----176,00174,002 24-12
16-06-23 3.200,00--56,09-10,80 -19,3% --------0 --
16-06-23824.000,0018,0018,47-2,19 -11,9% ----18,0018,001 14-1
15-12-23 1.200,00------ -- --------0 --
15-12-2381.600,00505,07555,35-90,47 -16,3% ----505,07505,071 14-1
15-12-23101.800,00375,00449,16-76,31 -17,0% ----375,00375,001 14-1
15-12-2312.000,00291,42361,13-63,44 -17,6% ----331,90291,423 14-1
15-12-23122.400,00198,00231,04-43,44 -18,8% ----198,00198,0010 14-1
15-12-2352.800,00124,75147,20-28,14 -19,1% ----130,55124,752 14-1
15-12-23 3.200,0081,0795,73-24,80 -25,9% ----81,0781,071 14-1
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Nieuw: donkere weergave

Het FD is nu ook beschikbaar in een donkere weergave. Omdat uw apparaat is ingesteld op donkere modus, hebben we dat al voor u aangepast.

Liever een lichte weergave? Pas uw voorkeuren aan rechtsboven via het gebruikersmenu of onderaan in de pagina.

Browser niet ondersteund

De versie van uw browser wordt niet (meer) ondersteund vanwege mogelijke beveiligingsrisico’s. Daarnaast kan het zijn dat een enkele functionaliteit op FD.nl niet beschikbaar of geoptimaliseerd is voor uw browser.

Wat kunt u doen?

We willen u een zo goed mogelijke ervaring bieden. Zorg er daarom voor dat u de nieuwste versie van één van de volgende browsers gebruikt: Chrome, Safari of Edge. Indien u dit niet zelf kunt, neem dan contact op met uw eigen IT-supportafdeling.

Meer informatie
Meer informatie