Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.511,001.575,60-64,60 -4,1% 1.585,001.511,0094.37117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-7-2025)
Totaal volume 1.596 (716 Calls, 880 Puts)
Totaal open interest bij opening 3.018 (626 Calls, 2.392 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-07-25 500,00--0,03-- -- --4,55----0 --
18-07-25 600,00--0,13-- -- --1,35----0 --
18-07-25 700,00--0,32-- -- --1,35----0 --
18-07-25 800,00--0,01-- -- --------0 --
18-07-25 840,00--0,01-- -- --------0 --
18-07-25 880,00--0,01-- -- --------0 --
18-07-251920,005,400,02-- -- --0,305,405,401 29-4
18-07-25 960,00--0,01-- -- --------0 --
18-07-251291.000,001,100,01-- -- ----1,101,102 23-6
18-07-25 1.100,001,800,01-- -- ----1,801,80100 23-6
18-07-25 1.150,001,000,01-- -- ----1,000,952 30-6
18-07-25 1.200,001,050,03-- -- ----1,051,055 30-6
18-07-25 1.250,003,250,07-- -- --------1 13-6
18-07-25 1.300,001,950,18-- -- ----1,951,951.001 4-7
18-07-25 1.350,000,981,01-0,03 -3,0% ----0,980,984 09:47
18-07-25 1.380,00--1,37-- -- --------0 --
18-07-25 1.400,002,051,50+0,55 +36,7% ----2,052,052 13:43
18-07-25 1.420,004,902,05+2,85 +139,0% ----4,904,902 16:58
18-07-25 1.440,003,002,68+0,32 +11,9% ----3,003,0010 10:21
18-07-25 1.450,008,503,28+5,22 +159,1% ----8,703,7025 17:04
18-07-25 1.460,004,403,83+0,57 +14,9% ----4,404,401 11:58
18-07-25 1.480,0012,355,47+6,88 +125,8% ----12,356,006 15:52
18-07-251711.500,0024,958,16+17,73 +217,3% ----24,956,9328 17:00
18-07-25 1.520,0026,9011,88+15,02 +126,4% ----26,9016,50507 16:23
18-07-25 1.540,0035,3516,88+18,47 +109,4% ----35,3521,255 15:54
18-07-25 1.550,0046,7620,11+26,65 +132,5% ----46,7620,0048 16:58
18-07-25 1.560,0039,8023,63+16,17 +68,4% ----42,0039,8016 14:56
18-07-25 1.580,0054,6032,51+22,09 +67,9% ----54,6029,254 15:47
18-07-25 1.600,0087,0058,22+28,78 +49,4% ----87,0063,0015 17:20
18-07-25 1.620,00--57,01-- -- --------0 --
18-07-25 1.640,00--72,36-- -- --------0 --
18-07-25 1.650,00109,0580,64+28,41 +35,2% ----109,05109,051 13:59
18-07-25 1.660,00------ -- --------0 --
18-07-25 1.700,00158,00126,04+31,96 +25,4% ----158,00158,001 14:21
18-07-25 1.750,00208,65174,76-- -- --------1 23-6
18-07-25 1.800,00254,01224,41-- -- ----254,43254,013 20-6
18-07-25 1.850,00--274,40-- -- --------0 --
18-07-25 1.900,00284,93324,40-- -- ----284,93283,5831 28-5
18-07-25 2.000,00380,93424,40-- -- ----380,93379,5831 28-5
18-07-25 2.200,00--624,40-- -- --------0 --
15-08-25 500,00--0,02-- -- --5,00----0 --
15-08-25 600,00--0,01-- -- --------0 --
15-08-25 700,00--0,05-- -- --------0 --
15-08-25 800,002,600,15-- -- ----2,602,601 23-5
15-08-25 840,00--0,23-- -- --------0 --
15-08-25 880,001,301,47-- -- ----1,301,301 7-7
15-08-25 920,001,701,69-- -- ----1,701,701 7-7
15-08-25 960,00--1,99-- -- --------0 --
15-08-25 1.000,003,292,31-- -- ----3,413,29500 4-7
15-08-25 1.100,003,703,700,00 0,0% ----3,703,701 12:50
15-08-25 1.200,006,906,08-- -- ----6,906,9090 8-7
15-08-25 1.250,00--8,68-- -- --------0 --
15-08-25 1.300,0018,1012,57+5,53 +44,0% ----18,1013,802 17:09
15-08-25 1.350,0020,7518,58-- -- ----20,7520,755 9-7
15-08-25 1.400,0037,0026,99+10,01 +37,1% ----37,0037,002 16:42
15-08-25 1.450,0046,9538,42+8,53 +22,2% ----47,3546,9559 17:10
15-08-25 1.500,0071,0053,82+17,18 +31,9% ----71,0059,007 16:23
15-08-25 1.550,00100,0073,30+26,70 +36,4% ----100,0081,5017 16:58
15-08-25 1.600,00114,3997,58+16,81 +17,2% ----114,39114,3910 14:01
15-08-25 1.650,00147,00127,02+19,98 +15,7% ----147,00147,002 13:18
15-08-25 1.700,00198,45160,86-- -- ----198,45198,451 7-7
15-08-25 1.750,00226,80198,72-- -- ----226,80226,805 19-6
15-08-25 1.800,00241,00240,16-- -- ----244,75241,002 9-7
15-08-25 1.850,00314,00284,15+29,85 +10,5% ----314,00314,002 14:52
15-08-25 1.900,00276,10330,28-- -- ----283,25276,108 3-6
15-08-25 2.000,00465,35426,33-- -- ----465,35465,351 26-6
15-08-25 2.200,00679,84624,69-- -- ----679,84679,8420 3-7
19-09-25 350,00--0,26-- -- --------0 --
19-09-25 400,00--0,49-- -- --------0 --
19-09-25 450,00--0,01-- -- --------0 --
19-09-25 500,00--0,02-- -- --------0 --
19-09-25 600,001,450,96-- -- ----1,451,3536 20-5
19-09-25 700,001,751,38-- -- ----1,751,751 28-5
19-09-25 800,002,401,99-- -- ----2,402,401 7-7
19-09-25 840,00--2,32-- -- --------0 --
19-09-25 880,00--2,70-- -- --------0 --
19-09-25 900,003,652,90-- -- ----3,653,651 7-7
19-09-25 920,00--3,17-- -- --------0 --
19-09-251950,004,403,57+0,80 +22,4% ----4,404,401 30-6
19-09-25 960,00--3,72-- -- --------0 --
19-09-25 1.000,005,604,42-- -- ----5,605,601 7-7
19-09-25 1.100,009,006,83-- -- ----9,009,002 7-7
19-09-25 1.200,0015,4511,47+3,98 +34,7% ----15,4514,002 17:12
19-09-25 1.250,0019,8115,59-- -- --------250 4-7
19-09-252.0761.300,0026,5021,38+9,10 +42,6% ----26,5026,501 13:46
19-09-25 1.350,0039,7029,24+10,46 +35,8% ----39,7039,701 17:15
19-09-25 1.400,0046,7539,81+6,94 +17,4% ----46,7539,003 15:33
19-09-25141.450,0064,0153,49+20,09 +37,6% ----64,0164,011 14:41
19-09-25 1.500,0090,7470,22+20,52 +29,2% ----90,7488,0011 17:03
19-09-25 1.550,00115,0290,79+24,23 +26,7% ----115,02115,0210 17:03
19-09-25 1.600,00115,00114,70-- -- ----115,00115,0020 9-7
19-09-25 1.650,00162,00142,63+19,37 +13,6% ----162,00162,001 14:22
19-09-25 1.700,00175,00174,60-- -- ----175,00175,0020 9-7
19-09-25 1.750,00--210,75-- -- --------0 --
19-09-25 1.800,00257,60250,10-- -- ----257,60257,601 27-6
19-09-25 1.900,00253,00336,16-- -- ----253,00253,0030 30-5
19-09-25 2.000,00393,53429,00-- -- ----393,53391,4645 28-5
19-09-25 2.400,00982,00824,40-- -- ----982,00982,001 31-3
19-09-25 2.800,00--1.224,40-- -- --------0 --
19-09-25 3.200,00--1.624,40-- -- --------0 --
19-12-25 350,00--0,01-- -- --------0 --
19-12-25 400,000,700,03-- -- ----0,700,701 8-7
19-12-25 450,000,900,06-- -- ----0,900,901 9-7
19-12-25 500,002,200,12-- -- ----2,202,201 6-6
19-12-25 550,002,402,18-- -- ----2,402,4010 7-7
19-12-25 600,0013,002,68-- -- --------1 12-5
19-12-25 700,004,854,10-- -- ----4,854,858 7-7
19-12-25 800,007,006,22-- -- ----7,007,005 8-7
19-12-25 900,0012,459,37-- -- ----12,4512,4530 2-6
19-12-25 950,0014,5011,47-- -- ----14,5014,505 12-5
19-12-25 1.000,0016,0014,19+1,81 +12,8% ----16,0016,0050 16:50
19-12-25 1.100,0026,2021,96-- -- ----26,2026,202 7-7
19-12-25 1.200,0041,7534,53+7,22 +20,9% ----41,7540,856 16:33
19-12-25 1.300,0060,0053,59+6,41 +12,0% ----60,0056,752 15:45
19-12-25 1.400,0095,0080,72+14,28 +17,7% ----95,0085,902 16:37
19-12-25 1.500,00135,70116,64+19,06 +16,3% ----135,70135,708 16:46
19-12-25 1.600,00185,95162,81-- -- ----185,95185,951 7-7
19-12-25 1.700,00253,10220,05-- -- ----253,10253,107 7-7
19-12-25 1.800,00324,90287,93-- -- ----324,90324,901 7-7
19-12-25 1.900,00390,00365,12-- -- ----390,00390,001 7-7
19-12-25 2.000,00491,45449,33-- -- ----491,45491,451 7-7
19-12-25 2.200,00676,00631,87-- -- ----676,55676,002 7-7
19-12-25 2.400,00707,08825,48-- -- ----707,14696,2110 5-6
19-12-25 2.600,001.086,481.024,40-- -- ----1.086,481.086,4810 13-3
19-12-25 2.800,00959,171.224,40-- -- ----961,35959,176 19-2
19-12-25 3.200,001.686,161.624,40-- -- ----1.686,161.686,1610 13-3
20-03-26 350,00--1,11-- -- --------0 --
20-03-26 400,003,951,68-- -- ----4,003,404 30-4
20-03-26 450,002,552,53-- -- ----2,552,551 9-7
20-03-26 500,003,453,63-- -- ----3,453,451 10-6
20-03-26 600,006,155,66-- -- ----6,156,154 3-7
20-03-26 700,0010,008,58-- -- ----10,0010,001 16-5
20-03-26 800,0029,5012,68-- -- ----29,5029,501 30-4
20-03-26 900,0021,5518,90+2,65 +14,0% ----21,5521,551 16:33
20-03-26 950,00--22,93-- -- --------0 --
20-03-26 1.000,0037,5028,00-- -- ----37,5037,5010 19-6
20-03-26 1.100,0082,5041,28-- -- ----82,5082,502 2-5
20-03-26 1.200,0070,9560,05-- -- ----70,9570,9510 3-7
20-03-26 1.300,00104,0085,19-- -- ----104,00104,001 2-7
20-03-26 1.400,00109,05117,07-- -- ----109,05109,004 16-6
20-03-26 1.500,00178,20156,57-- -- ----178,20178,201 3-7
20-03-26 1.600,00212,75204,06-- -- ----212,75212,503 25-6
20-03-26 1.700,00293,00260,46-- -- ----293,00280,502 19-6
20-03-26 1.800,00302,00325,07-- -- ----302,00302,002 13-6
20-03-26 2.000,00626,75475,89-- -- ----631,75626,754 31-3
20-03-26 2.400,00--832,62-- -- --------0 --
20-03-26 2.800,00--1.224,40-- -- --------0 --
19-06-26 400,00--3,48-- -- --------0 --
19-06-26 450,00--4,47-- -- --------0 --
19-06-26 500,00--5,64-- -- --------0 --
19-06-26 600,00--8,74-- -- --------0 --
19-06-26 700,00--12,91-- -- --------0 --
19-06-26 800,0021,9518,94-- -- ----21,9521,951 3-7
19-06-26 900,0038,7027,54-- -- ----38,7038,705 7-5
19-06-26 950,00--33,14-- -- --------0 --
19-06-26 1.000,0073,0039,75-- -- ----73,0073,001 2-5
19-06-26 1.100,00101,2556,62-- -- ----101,25101,251 17-3
19-06-26 1.200,0078,0079,11-1,11 -1,4% ----78,0078,002 09:43
19-06-26 1.300,00--107,63-- -- --------0 --
19-06-26 1.400,00143,00142,27-- -- ----143,00143,001 9-7
19-06-26 1.500,00206,00183,89-- -- ----206,20206,003 2-7
19-06-26 1.600,00255,40232,35-- -- ----255,40255,401 3-7
19-06-26 1.700,00--287,98-- -- --------0 --
19-06-26 1.800,00377,60350,84-- -- ----377,60377,6010 7-7
19-06-26 2.000,00530,15496,14-- -- ----530,15530,154 3-7
19-06-26 2.400,00869,42841,37-- -- ----869,42869,4210 23-6
19-06-26 2.800,001.164,131.225,31-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.624,40-- -- --------0 --
18-12-26 500,009,0010,25-- -- ----9,009,005 10-2
18-12-26 550,0011,3512,72-- -- ----11,3511,352 13-6
18-12-26 600,0015,0515,28-- -- ----15,0515,051 3-7
18-12-26 700,0024,3522,45-- -- ----24,3524,352 3-7
18-12-26 800,0038,5032,39-- -- ----38,5038,501 23-6
18-12-26 900,0046,9045,65-- -- ----46,9046,905 5-3
18-12-26 1.000,0069,9064,09-- -- ----69,9069,905 24-6
18-12-26 1.100,0098,0086,32-- -- ----98,0098,008 1-7
18-12-26 1.200,00124,20114,70+9,50 +8,3% ----124,20122,602 15:57
18-12-26 1.300,00163,35148,84-- -- ----163,35163,351 3-7
18-12-26 1.400,00195,00187,86-- -- ----195,00195,0010 8-7
18-12-26 1.500,00250,05231,35-- -- ----252,70250,05143 2-7
18-12-26 1.600,00310,10283,32-- -- ----310,10310,105 26-6
18-12-26 1.800,00427,50400,42-- -- ----427,50427,504 3-7
18-12-26 2.000,00570,00538,68-- -- ----570,00570,001 26-6
18-12-26 2.200,00658,69694,71-- -- ----658,69658,691 19-5
18-12-26 2.400,00892,17865,62-- -- ----892,17892,1710 23-6
18-12-26 2.800,001.248,351.233,40-- -- ----1.248,351.248,351 23-5
18-12-26 3.200,00--1.624,40-- -- --------0 --
18-06-27 800,00--44,54-- -- --------0 --
18-06-27 900,00--64,23-- -- --------0 --
18-06-27 1.000,00--86,69-- -- --------0 --
18-06-27 1.200,00--146,56-- -- --------0 --
18-06-27 1.400,00--225,89-- -- --------0 --
18-06-27 1.600,00--324,09-- -- --------0 --
18-06-27 1.800,00--440,81-- -- --------0 --
18-06-27 2.000,00--574,05-- -- --------0 --
18-06-27 2.400,00--887,86-- -- --------0 --
18-06-27 2.800,00--1.244,88-- -- --------0 --
18-06-27 3.200,00--1.626,72-- -- --------0 --
17-12-27 500,0017,5019,40-- -- ----17,5017,502 13-5
17-12-27 550,00--24,37-- -- --------0 --
17-12-27 600,0047,5029,80+17,70 +59,4% ----47,5047,501 20-9
17-12-27 700,0046,3041,68-- -- ----46,3546,3015 3-7
17-12-27 800,0053,0058,80-- -- ----53,0053,001 11-2
17-12-27 900,00135,7380,12-- -- ----135,73135,732 10-4
17-12-27 1.000,00123,00106,21-- -- ----123,00123,001 7-5
17-12-27 1.100,00125,62136,92-- -- ----125,62125,6210 16-6
17-12-27 1.200,00202,00172,24-- -- ----202,00202,002 17-3
17-12-27 1.300,00153,71211,80-- -- --------1 7-4
17-12-27 1.400,00269,65254,60-- -- ----269,65269,655 3-7
17-12-27 1.600,00376,20356,52-- -- ----376,20376,207 3-7
17-12-27 1.800,00500,00474,99+25,01 +5,3% ----500,00500,001 6-12
17-12-27 2.000,00551,06606,58-- -- ----551,06551,061 6-6
17-12-27 2.200,00--753,02-- -- --------0 --
17-12-27 2.400,00--912,35-- -- --------0 --
17-12-27 2.800,00--1.259,88-- -- --------0 --
17-12-27 3.200,00--1.633,14-- -- --------0 --
15-12-28 600,0040,9043,50-- -- ----40,9040,902 13-5
15-12-28 800,00175,0084,44-- -- ----175,00175,002 7-4
15-12-28 900,00112,50111,12+1,38 +1,2% ----112,50112,502 10-12
15-12-28 1.000,00131,82142,14-- -- ----131,82131,821 16-6
15-12-28 1.100,00180,00177,43-- -- ----180,00179,002 19-6
15-12-28 1.200,00285,00216,67-- -- ----285,00285,001 10-4
15-12-28 1.400,00341,00306,88-- -- ----341,00341,002 27-3
15-12-28 1.600,00475,00412,69-- -- ----475,00470,002 1-4
15-12-28 1.800,00490,00530,34-- -- ----490,00490,002 14-5
15-12-28 2.000,00688,74660,11-- -- ----688,74688,741 3-7
15-12-28 2.200,00--801,47-- -- --------0 --
15-12-28 2.400,00--953,45-- -- --------0 --
15-12-28 2.800,00--1.287,54-- -- --------0 --
15-12-28 3.200,00--1.648,93-- -- --------0 --
15-12-28 4.000,00--2.424,40-- -- --------0 --
21-12-29 600,00--57,35-- -- --------0 --
21-12-29 800,00--109,30-- -- --------0 --
21-12-29 1.000,00202,00175,12-- -- ----202,00202,001 2-5
21-12-29 1.100,00225,00213,91-- -- ----225,00225,001 2-7
21-12-29 1.200,00244,02256,26-- -- ----244,02244,022 12-5
21-12-29 1.400,00309,73351,46-- -- ----309,73309,737 10-6
21-12-29 1.600,00410,00460,03-- -- ----410,00410,008 10-6
21-12-29 1.800,00627,00578,93-- -- ----627,00627,001 5-5
21-12-29 2.000,00666,69707,55-- -- ----666,69666,691 19-5
21-12-29 2.400,001.070,00993,48-- -- ----1.070,001.070,001 25-4
21-12-29 2.800,00--1.316,23-- -- --------0 --
21-12-29 3.200,00--1.667,88-- -- --------0 --
21-12-29 4.000,00--2.425,22-- -- --------0 --
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?