Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.186,801.155,40+31,40 +2,7% 1.204,601.176,60127.20417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-12-2023)
Totaal volume 6.444 (5.434 Calls, 1.010 Puts)
Totaal open interest bij opening 132.567 (80.566 Calls, 52.001 Puts)
Call / Put ratio 5,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-12-23139450,000,400,010,00 0,0% ----0,400,4030 9-11
15-12-23679500,000,030,010,00 0,0% ----0,030,031 5-12
15-12-2312510,000,700,010,00 0,0% ----1,450,704 9-11
15-12-23525520,000,290,010,00 0,0% 0,01--0,290,291 29-11
15-12-23175550,000,300,010,00 0,0% ----0,300,302 29-11
15-12-2332560,001,150,010,00 0,0% ----1,651,1511 9-11
15-12-23292580,000,100,010,00 0,0% ----0,100,102 1-12
15-12-23376600,000,100,010,00 0,0% 0,02--0,100,101 8-12
15-12-2368620,000,200,010,00 0,0% ----0,200,204 27-11
15-12-23202640,000,160,010,00 0,0% ----0,160,1680 27-11
15-12-23440650,000,180,010,00 0,0% ----0,180,181 4-12
15-12-2357660,001,150,01+0,01 +100,0% ----1,901,159 14-11
15-12-23183680,001,700,01+0,02 +200,0% ----1,701,701 16-11
15-12-23841700,000,350,01+0,04 +400,0% --3,800,350,351 30-11
15-12-23132720,000,660,01+0,07 +700,0% ----0,660,661 23-11
15-12-2322740,000,500,01+0,11 +1100,0% ----0,500,501 29-11
15-12-23711750,000,500,01+0,13 +1300,0% ----0,500,501 1-12
15-12-2323760,000,900,02+0,14 +700,0% ----0,900,901 29-11
15-12-2359780,000,150,05+0,17 +340,0% ----0,150,151 7-12
15-12-231.890800,000,500,09+0,19 +211,1% ----0,500,453 7-12
15-12-2327840,001,350,29+0,13 +44,8% ----1,351,351 29-11
15-12-23255850,001,000,39+0,06 +15,4% ----1,000,902 6-12
15-12-238860,002,650,480,00 0,0% ----2,652,651 22-11
15-12-23151880,001,900,75-0,22 -29,3% ----2,001,9022 24-11
15-12-23466900,000,801,04-0,46 -44,2% ----1,050,803 8-12
15-12-2385920,001,201,46-0,81 -55,5% ----1,201,201 7-12
15-12-2333940,001,311,64-0,94 -57,3% ----1,311,311 8-12
15-12-23102950,001,601,71-0,98 -57,3% ----1,601,6013 6-12
15-12-23161960,001,501,88-1,13 -60,1% ----1,501,5031 8-12
15-12-23124980,000,602,15-1,35 -62,8% --26,701,700,6012 8-12
15-12-23 990,00--2,30-1,45 -63,0% --------0 --
15-12-232.9651.000,001,752,44-1,52 -62,3% ----2,001,756 8-12
15-12-231311.020,002,202,84-1,78 -62,7% ----2,202,201 8-12
15-12-2331.040,004,503,49-1,67 -47,9% ----4,504,501 7-12
15-12-231101.050,002,174,00-1,88 -47,0% ----2,702,1710 8-12
15-12-2351.060,003,254,87-2,55 -52,4% ----3,253,202 8-12
15-12-23391.080,003,506,58-3,73 -56,7% ----3,503,504 8-12
15-12-238741.100,004,059,29-5,25 -56,5% 3,15--6,503,40209 8-12
15-12-231341.120,004,8013,68-8,19 -59,9% ----8,604,8039 8-12
15-12-23101.140,008,5019,93-11,65 -58,5% ----11,958,508 8-12
15-12-23341.150,0010,0024,31-13,98 -57,5% ----13,058,5057 8-12
15-12-2341.160,0013,3529,06-16,26 -56,0% 10,20--18,5011,0062 8-12
15-12-2361.180,0020,6940,89-21,12 -51,7% ----27,4018,9635 8-12
15-12-231191.200,0031,0054,80-25,00 -45,6% ----39,6023,60112 8-12
15-12-23 1.220,0045,0070,92-27,83 -39,2% ----45,0045,003 8-12
15-12-23 1.240,00------ -- --------0 --
15-12-23301.250,0060,1097,91-30,62 -31,3% ----62,2058,605 8-12
15-12-23 1.260,00------ -- --------0 --
15-12-23211.300,00104,00145,39-31,17 -21,4% 98,00--116,50101,0012 8-12
15-12-23121.350,00270,65194,64-31,07 -16,0% ----270,65270,6512 1-12
15-12-23 1.400,00370,00244,60-31,23 -12,8% ----370,00370,001 20-11
15-12-2311.450,00520,00294,60-31,35 -10,6% ----520,00520,001 10-11
15-12-231361.500,00413,82344,60-31,40 -9,1% ----413,82413,821 28-11
15-12-23 1.600,00915,10444,60-31,40 -7,1% ----915,10915,104 2-11
15-12-23 1.700,00877,24544,60-31,40 -5,8% ----877,24877,242 21-8
15-12-23 1.800,00778,35644,60-31,40 -4,9% ----778,35778,351 15-11
15-12-23 2.000,001.263,00844,60-31,40 -3,7% ----1.263,001.263,0025 8-9
15-12-23 2.400,001.576,961.244,60-31,40 -2,5% ----1.576,961.576,41100 21-8
15-12-23 2.800,001.895,551.644,60-31,40 -1,9% ----1.895,551.895,555 9-11
15-12-23 3.200,002.125,452.044,60-31,40 -1,5% ----2.125,452.125,451 30-11
19-01-2411500,001,050,010,00 0,0% ----1,051,051 13-11
19-01-2412510,000,200,010,00 0,0% ----0,200,2010 1-12
19-01-243520,000,850,010,00 0,0% ----0,850,851 9-11
19-01-241560,000,550,04-0,03 -75,0% ----1,050,552 20-11
19-01-241580,000,500,07-0,05 -71,4% ----0,500,501 5-12
19-01-2416600,002,000,11-0,07 -63,6% ----2,002,002 14-11
19-01-2452620,001,000,17-0,10 -58,8% ----1,001,0056 28-11
19-01-2423640,000,350,26-0,15 -57,7% ----0,350,351 8-12
19-01-2415660,000,950,37-0,19 -51,4% ----0,950,904 27-11
19-01-2411680,001,250,53-0,24 -45,3% ----1,251,2510 27-11
19-01-2428700,002,000,76-0,34 -44,7% ----2,002,001 22-11
19-01-246720,005,800,87+0,05 +5,7% ----5,805,805 15-11
19-01-246740,002,751,13-0,09 -8,0% ----2,752,751 22-11
19-01-24132760,002,401,31-0,13 -9,9% ----2,402,35128 29-11
19-01-2468800,002,401,67-0,12 -7,2% --5,002,402,404 5-12
19-01-24192840,002,102,32-0,44 -19,0% ----2,102,101 8-12
19-01-242860,005,402,39-0,23 -9,6% ----5,405,402 24-11
19-01-2486880,002,503,14-0,57 -18,2% ----2,502,502 8-12
19-01-2427900,005,703,64-0,86 -23,6% 0,904,055,705,701 4-12
19-01-2414920,005,654,13-0,93 -22,5% 1,354,505,655,651 5-12
19-01-24251940,004,004,98-1,30 -26,1% ----4,004,001 8-12
19-01-24167960,004,265,85-1,51 -25,8% ----4,264,261 8-12
19-01-2414980,008,007,12-2,00 -28,1% 3,506,258,208,009 6-12
19-01-241031.000,006,258,74-2,62 -30,0% 5,707,206,255,807 8-12
19-01-243141.050,009,5815,05-5,08 -33,8% --32,2510,009,1015 8-12
19-01-242681.100,0016,6027,03-9,00 -33,3% ----19,0016,6025 8-12
19-01-24161.150,0031,0046,27-14,01 -30,3% ----35,0029,2722 8-12
19-01-24251.200,0050,0073,82-18,94 -25,7% ----58,0049,1045 8-12
19-01-24 1.250,00------ -- --------0 --
19-01-24 1.300,00122,29151,50-27,86 -18,4% ----122,29116,4620 8-12
19-01-2421.400,00257,20245,49-30,38 -12,4% ----257,20257,201 7-12
19-01-2411.500,00361,00344,61-31,29 -9,1% ----367,10361,002 5-12
19-01-2431.600,00401,15444,60-31,40 -7,1% ----414,70401,152 8-12
16-02-245840,0010,0010,24-1,89 -18,5% ----10,0010,001 7-12
16-02-2434880,0015,5013,66-2,81 -20,6% 8,8012,1015,5015,5020 5-12
16-02-2410920,0029,3518,07-3,74 -20,7% 12,1015,4029,3529,351 1-12
16-02-2414960,0025,0024,04-5,20 -21,6% 16,6019,9025,0025,004 6-12
16-02-2427980,0030,0027,94-6,07 -21,7% ----30,0030,001 7-12
16-02-241831.000,0027,4532,38-7,04 -21,7% 22,7526,0027,4527,451 8-12
16-02-24171.050,0033,2545,78-9,44 -20,6% ----34,0033,254 8-12
16-02-24631.100,0048,2063,35-12,01 -19,0% ----49,5048,2012 8-12
16-02-2421.150,0068,0085,28-14,61 -17,1% 68,0070,1072,2568,002 8-12
16-02-24421.200,0092,50111,72-17,21 -15,4% 89,9593,6594,0092,507 8-12
16-02-24 1.250,00------ -- --------0 --
16-02-24501.300,00152,00178,50-23,09 -12,9% ----152,00152,001 8-12
16-02-241971.400,00263,80259,59-26,31 -10,1% ----263,80263,8010 7-12
16-02-24 1.500,00--350,11-28,69 -8,2% --------0 --
15-03-2470400,001,200,98-0,10 -10,2% ----1,201,204 13-11
15-03-2436450,001,001,35-0,12 -8,9% ----1,001,001 8-12
15-03-24173500,002,401,88-0,21 -11,2% ----2,402,401 23-11
15-03-2418550,002,402,49-0,24 -9,6% ----2,402,401 6-12
15-03-24203600,003,143,34-0,37 -11,1% ----3,143,141 7-12
15-03-2465650,004,204,40-0,53 -12,0% 2,00--4,204,201 8-12
15-03-24397700,007,705,92-0,78 -13,2% ----7,707,703 5-12
15-03-24153750,008,207,87-1,11 -14,1% ----8,208,202 7-12
15-03-24717800,0011,2010,73-1,74 -16,2% 6,9510,3011,2010,603 7-12
15-03-241.086850,0011,2514,60-2,35 -16,1% ----11,2511,252 8-12
15-03-24450900,0020,0020,28-3,65 -18,0% 14,4517,5521,3020,002 6-12
15-03-2485950,0022,5928,16-5,07 -18,0% ----23,2022,594 8-12
15-03-241.3251.000,0031,0038,98-7,12 -18,3% 29,5032,0034,0030,8915 8-12
15-03-24191.050,0053,0053,36-9,38 -17,6% 41,0544,2053,0053,001 7-12
15-03-241101.100,0058,5671,44-12,04 -16,9% ----60,0057,7042 8-12
15-03-24181.200,0095,00119,88-17,16 -14,3% ----105,0095,006 8-12
15-03-24251.300,00162,00184,67-22,34 -12,1% 158,05161,65162,00162,002 8-12
15-03-2421.400,00318,50263,36-26,16 -9,9% 232,50236,25318,50314,002 27-11
15-03-24641.500,00319,00351,87-28,93 -8,2% 318,20322,30319,00313,604 8-12
15-03-24661.600,00526,20446,40-30,11 -6,7% ----526,20526,2010 30-11
15-03-24 1.700,00910,00544,74-31,05 -5,7% 508,80513,40910,00910,003 24-8
15-03-24 1.800,00269,70644,60-31,40 -4,9% ----274,20269,7011 14-6
15-03-24 2.000,001.302,00844,60-31,40 -3,7% 808,70813,301.302,001.302,0010 3-10
15-03-24 2.400,001.725,301.244,60-31,40 -2,5% ----1.725,301.725,3025 8-11
15-03-24 2.800,00--1.644,60-31,40 -1,9% --------0 --
21-06-2480400,003,002,78-0,26 -9,4% ----3,003,001 29-11
21-06-24530450,003,953,80-0,36 -9,5% ----3,953,955 6-12
21-06-24780500,005,205,07-0,48 -9,5% 2,00--5,205,003 7-12
21-06-2465550,007,256,77-0,72 -10,6% ----7,257,252 6-12
21-06-24385600,007,958,76-0,86 -9,8% ----7,957,951 8-12
21-06-2437650,0011,4011,45-1,20 -10,5% ----11,4011,401 7-12
21-06-24548700,0021,0014,85-1,67 -11,2% ----21,0021,002 28-11
21-06-24129750,0016,4519,39-2,36 -12,2% ----16,4516,454 8-12
21-06-24373800,0021,0024,99-3,06 -12,2% --36,5021,0021,003 8-12
21-06-2474850,0028,0032,35-4,09 -12,6% ----28,0027,107 8-12
21-06-24482900,0042,5041,54-5,14 -12,4% ----42,5042,503 6-12
21-06-2475950,0064,5353,03-6,58 -12,4% ----64,5364,531 29-11
21-06-245441.000,0056,0067,31-8,61 -12,8% 54,0070,0061,5056,0030 8-12
21-06-2411.050,0070,0083,93-10,39 -12,4% ----70,0070,001 8-12
21-06-243981.100,0090,20103,32-12,16 -11,8% ----92,0090,204 8-12
21-06-248321.200,00130,05150,88-15,65 -10,4% --150,00140,00130,0513 8-12
21-06-24471.300,00190,95210,19-19,12 -9,1% ----190,95190,951 8-12
21-06-241811.400,00291,09281,57-23,39 -8,3% ----291,09291,096 6-12
21-06-2461.500,00433,98362,95-26,87 -7,4% ----433,98430,372 28-11
21-06-24311.600,00452,27451,81-29,01 -6,4% ----452,33452,2726 7-12
21-06-24261.700,00546,97546,20-30,39 -5,6% ----547,03546,9726 7-12
21-06-24 1.800,00268,00644,60-31,38 -4,9% 608,20613,80268,00268,001 28-7
21-06-24 2.000,00808,70844,60-31,40 -3,7% ----808,70803,302 8-12
21-06-24 2.400,001.725,101.244,60-31,40 -2,5% ----1.725,101.725,1025 8-11
21-06-24 2.800,001.780,771.644,60-31,40 -1,9% ----1.780,771.780,771 14-11
20-09-241.005400,0026,404,89-0,40 -8,2% --------1.000 1-11
20-09-2415450,008,906,61-0,52 -7,9% ----8,908,901 28-11
20-09-249500,0012,008,81-0,72 -8,2% ----12,0012,001 24-11
20-09-244550,0017,7011,45-0,91 -7,9% ----17,7017,701 20-11
20-09-2432600,0014,2014,92-1,45 -9,7% 4,80--14,2014,201 7-12
20-09-24154650,0018,3019,02-1,88 -9,9% ----18,3018,301 7-12
20-09-24527700,0031,0024,29-2,43 -10,0% ----31,0031,005 1-12
20-09-2419750,0040,5530,50-2,99 -9,8% 24,5529,8040,5540,551 24-11
20-09-24330800,0047,0038,41-3,97 -10,3% ----47,0047,005 4-12
20-09-2423850,0063,4447,74-4,84 -10,1% 39,8045,0063,4463,441 24-11
20-09-2411900,0051,4559,23-6,25 -10,6% ----51,4551,452 8-12
20-09-2410950,0088,8872,47-7,28 -10,0% 62,1566,9588,8888,881 4-12
20-09-245041.000,0078,3587,89-8,69 -9,9% 76,2081,0578,3578,351 8-12
20-09-24121.050,00117,50105,96-10,37 -9,8% 92,4597,25117,50117,501 5-12
20-09-24121.100,00112,50125,90-12,01 -9,5% ----112,50110,0040 8-12
20-09-24501.200,00155,00173,40-14,88 -8,6% ----155,00153,402 8-12
20-09-24821.300,00237,95230,75-18,08 -7,8% ----237,95237,9540 6-12
20-09-24861.400,00306,30298,53-21,32 -7,1% ----308,00306,3074 6-12
20-09-24 1.600,00--460,21-27,21 -5,9% --------0 --
20-09-24 1.800,00--645,65-30,33 -4,7% --------0 --
20-12-243.049400,0010,497,50-0,62 -8,3% 2,50--10,4910,491 24-11
20-12-24879500,0011,6513,22-1,52 -11,5% --75,0011,6511,504 8-12
20-12-244.632550,0022,5017,03-1,50 -8,8% ----22,5022,501 24-11
20-12-244.565600,0019,0021,65-1,90 -8,8% 5,80--19,1019,001 8-12
20-12-244.341700,0029,5033,90-3,15 -9,3% --45,0032,0029,502 8-12
20-12-242.529800,0045,5851,02-4,85 -9,5% --68,0045,7045,585 8-12
20-12-24103900,0066,0075,19-6,61 -8,8% ----66,0066,001 8-12
20-12-241.1721.000,0095,00106,37-9,35 -8,8% 92,85100,2098,5095,002 8-12
20-12-247301.100,00130,00145,44-11,90 -8,2% ----133,50130,0011 8-12
20-12-244871.200,00177,64192,80-14,33 -7,4% ----177,64177,641 8-12
20-12-24221.300,00276,80249,57-17,68 -7,1% ----276,80276,801 4-12
20-12-24361.400,00291,00314,88-20,86 -6,6% ----291,00286,002 8-12
20-12-24391.500,00358,25388,37-23,70 -6,1% ----358,25358,251 8-12
20-12-2461.600,00470,00469,08-25,86 -5,5% ----470,00470,002 7-12
20-12-24611.800,00653,79649,29-29,72 -4,6% 611,50621,45661,00653,7961 7-12
20-12-2422.000,001.101,95844,60-31,40 -3,7% 805,70816,301.101,951.101,952 9-11
20-06-256400,009,508,77+0,06 +0,7% ----9,509,505 6-12
20-06-2514500,0026,4016,92-1,94 -11,5% 5,5023,7026,4026,401 20-11
20-06-2523550,0039,7522,49-2,28 -10,1% ----39,7539,756 10-11
20-06-2544600,0032,0029,43-2,61 -8,9% ----32,7532,002 5-12
20-06-2535700,0056,0046,17-3,89 -8,4% ----56,0056,002 4-12
20-06-2519800,0094,0068,58-5,47 -8,0% --95,0094,0094,001 17-11
20-06-2520900,00100,0097,26-7,34 -7,5% 81,3099,55100,00100,005 7-12
20-06-25191.000,00120,58133,43-9,67 -7,2% 114,30132,55120,58120,581 8-12
20-06-25111.100,00187,25175,20-11,43 -6,5% ----187,25187,252 5-12
20-06-25281.200,00224,95224,26-13,89 -6,2% ----224,95224,952 6-12
20-06-25 1.300,00--279,60-14,74 -5,3% 252,40271,85----0 --
20-06-25 1.400,00700,00343,35-17,56 -5,1% ----700,00700,001 12-9
20-06-25 1.500,00--413,50-20,96 -5,1% --------0 --
20-06-2511.600,00926,75490,38-23,41 -4,8% 452,55472,35926,75926,751 19-9
20-06-25 1.800,00314,80661,18-27,07 -4,1% ----314,80314,801 31-7
20-06-25 2.000,00--847,17-29,80 -3,5% 800,65826,00----0 --
19-12-251400,0038,0511,63-0,47 -4,0% 2,4024,0038,0538,052 6-11
19-12-254500,0035,0025,32-1,72 -6,8% ----35,0035,001 20-11
19-12-25 550,00--32,61-2,28 -7,0% 19,3541,00----0 --
19-12-25 600,0048,0040,82-2,66 -6,5% 27,1048,7548,0048,001 1-12
19-12-252700,0080,0061,16-3,92 -6,4% --82,5080,0080,001 15-11
19-12-255800,00133,0086,93-5,49 -6,3% ----139,00133,006 9-11
19-12-251900,00150,00118,31-6,99 -5,9% 99,95121,65150,00150,001 15-11
19-12-2551.000,00183,00155,67-8,66 -5,6% ----183,00183,001 30-11
19-12-25 1.100,00214,64199,17-10,61 -5,3% ----214,64214,641 29-11
19-12-25 1.200,00226,35248,98-12,74 -5,1% ----226,35226,355 8-12
19-12-2511.300,00330,00304,13-13,74 -4,5% ----330,00330,001 24-11
19-12-25 1.400,00340,00366,17-16,30 -4,5% ----340,00340,003 8-12
19-12-2551.600,00595,00507,56-20,59 -4,1% 468,00496,40595,00595,005 16-11
18-12-262500,0040,0035,42-13,64 -38,5% ----40,0040,002 24-11
18-12-261550,00118,7546,92-16,17 -34,5% ----118,75118,751 31-10
18-12-26 600,00--58,84-17,83 -30,3% --------0 --
18-12-262700,0090,0087,00-20,15 -23,2% ----90,0090,001 5-12
18-12-26 800,00--118,42-19,43 -16,4% 81,35139,75----0 --
18-12-26 900,00--152,49-13,51 -8,9% 114,05174,60----0 --
18-12-2631.000,00227,00192,94-8,40 -4,4% 152,95213,50227,00227,001 20-11
18-12-2631.100,00250,00238,68-10,07 -4,2% 196,80257,35250,00250,003 27-11
18-12-2651.200,00305,00289,36-11,87 -4,1% ----320,00300,004 27-11
18-12-2611.300,00348,63345,45-12,34 -3,6% 299,00359,50348,63348,631 6-12
18-12-2651.600,00615,00541,45-18,26 -3,4% 485,15550,00615,00615,005 16-11
18-12-26 2.000,00--866,92-30,82 -3,6% --------0 --
17-12-27 500,00--38,64-2,17 -5,6% --------0 --
17-12-27 550,00--51,51-3,09 -6,0% 35,1091,85----0 --
17-12-278600,0082,9064,70-3,25 -5,0% ----82,9082,905 4-12
17-12-2717700,00113,0097,99-4,65 -4,7% 74,45131,20113,00113,001 29-11
17-12-273800,00147,84137,38-6,40 -4,7% ----147,84147,841 17-11
17-12-2711900,00187,00179,22-7,86 -4,4% ----187,00187,001 24-11
17-12-27211.000,00253,00222,21-9,50 -4,3% ----260,00253,002 14-11
17-12-27131.100,00257,00269,27-11,00 -4,1% ----257,00257,001 8-12
17-12-27 1.200,00--320,65-12,60 -3,9% --------0 --
17-12-27 1.300,00--375,92-14,31 -3,8% --------0 --
17-12-27 1.600,00--568,62-16,42 -2,9% --------0 --
17-12-27 2.000,00--881,66-24,87 -2,8% --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by