Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.414,601.454,60-40,00 -2,7% 1.450,001.373,6099.73817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2023)
Totaal volume 918 (503 Calls, 415 Puts)
Totaal open interest bij opening 31.552 (17.256 Calls, 14.296 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-04-23175960,002,802,24+0,78 +34,8% ----2,802,453 24-3
21-04-23281.000,003,702,88+0,75 +26,0% ----3,703,705 24-3
21-04-231251.100,007,754,22+1,90 +45,0% ----7,757,751 24-3
21-04-231381.150,0010,555,55+3,05 +55,0% --14,0010,5510,551 24-3
21-04-231051.200,0019,957,91+4,84 +61,2% ----19,9513,503 24-3
21-04-231631.250,0026,5011,90+7,36 +61,8% ----26,5021,0025 24-3
21-04-231841.300,0028,7518,16+11,04 +60,8% --60,0037,5021,0015 24-3
21-04-231811.350,0058,5028,44+14,96 +52,6% --62,0061,2032,00132 24-3
21-04-231761.400,0082,0043,11+19,57 +45,4% ----84,7549,50112 24-3
21-04-232531.450,0090,0063,25+24,41 +38,6% ----114,2568,0016 24-3
21-04-23271.500,00119,6590,28+28,79 +31,9% ----119,65119,653 24-3
21-04-23211.550,00141,65122,92+33,07 +26,9% ----141,65141,656 21-3
21-04-23201.600,00230,00161,35+35,98 +22,3% ----230,00201,605 24-3
21-04-23 1.650,00--204,02+37,96 +18,6% --------0 --
21-04-2311.700,00322,95249,90+39,02 +15,6% ----322,95322,951 9-3
21-04-2311.800,00492,50346,57+40,06 +11,6% ----498,00492,502 13-3
21-04-2311.900,00449,05445,89+40,06 +9,0% ----449,05442,002 17-3
21-04-2312.000,00650,00545,40+40,00 +7,3% ----661,75650,002 28-2
21-04-2322.400,001.028,25945,40+40,00 +4,2% ----1.028,251.028,251 14-2
19-05-232960,005,805,00+1,68 +33,6% ----5,805,801 21-3
19-05-231411.000,008,556,10+2,00 +32,8% ----8,558,551 24-3
19-05-23711.100,0010,2010,53+4,10 +38,9% ----12,5010,2028 23-3
19-05-2371.150,0018,0014,46+5,78 +40,0% ----18,0018,004 21-3
19-05-23231.200,0033,5019,73+8,33 +42,2% ----33,5033,5010 20-3
19-05-231331.250,0033,0027,37+11,10 +40,6% 33,1043,1033,0033,001 23-3
19-05-23231.300,0064,5038,02+13,91 +36,6% ----64,5064,501 24-3
19-05-23161.350,0077,1551,82+16,95 +32,7% ----77,1562,6016 17-3
19-05-23201.400,0084,6569,17+20,28 +29,3% ----91,0084,653 21-3
19-05-2391.450,00135,0090,43+23,70 +26,2% ----135,00135,002 24-3
19-05-23 1.500,00134,00116,00+27,19 +23,4% ----134,00128,503 22-3
19-05-23 1.550,00178,00145,96+30,56 +20,9% ----191,00178,002 24-3
19-05-2321.600,00232,00180,33+33,41 +18,5% ----232,00232,001 20-3
19-05-2311.700,00280,00260,08+37,31 +14,3% ----288,20280,002 23-3
19-05-23 1.800,00--350,62+39,23 +11,2% --------0 --
16-06-2339600,002,301,91+0,45 +23,6% ----3,302,305 1-3
16-06-23190700,004,802,72+0,79 +29,0% ----4,804,802 1-3
16-06-2336800,007,004,11+1,29 +31,4% ----7,007,001 17-3
16-06-2320900,0021,356,40+2,12 +33,1% 5,30--21,3521,351 9-2
16-06-234101.000,0018,1010,56+3,86 +36,6% ----18,2018,006 24-3
16-06-238351.100,0027,0018,39+6,82 +37,1% ----27,0021,0524 17-3
16-06-231.8081.200,0052,2532,42+11,02 +34,0% ----52,2544,1514 24-3
16-06-2351.250,0053,0042,55+13,42 +31,5% ----53,0053,001 24-3
16-06-234221.300,0067,0055,05+15,74 +28,6% ----67,0067,001 24-3
16-06-23 1.350,00--70,15+18,40 +26,2% --------0 --
16-06-239361.400,00125,6088,14+21,31 +24,2% ----125,60125,601 24-3
16-06-2311.450,00119,39109,49+24,16 +22,1% ----119,39119,391 21-3
16-06-23481.500,00161,25134,33+27,31 +20,3% ----161,25161,256 17-3
16-06-235681.600,00247,00195,41+32,86 +16,8% ----247,00247,001 24-3
16-06-23681.700,00361,00270,13+36,92 +13,7% ----361,00361,005 14-2
16-06-23471.800,00448,10355,80+39,04 +11,0% ----450,08435,1616 8-3
16-06-23181.900,00536,50449,34+39,75 +8,8% ----536,50536,502 16-12
16-06-23232.000,00621,25546,82+40,02 +7,3% ----621,25621,252 16-3
16-06-233422.100,00776,40646,19+40,03 +6,2% ----776,40776,401 22-12
16-06-23 2.200,00888,00745,86+39,98 +5,4% ----888,00888,003 20-12
16-06-23 2.300,00968,50845,86+39,98 +4,7% ----968,50968,501 23-1
16-06-23132.400,001.050,00945,78+39,98 +4,2% ----1.050,001.050,001 9-2
16-06-23 2.500,001.134,001.045,78+40,03 +3,8% ----1.134,001.134,004 14-2
16-06-23 2.600,001.079,671.145,76+40,05 +3,5% ----1.079,671.079,672 13-12
16-06-23 2.700,00--1.245,73+40,05 +3,2% --------0 --
16-06-2312.800,00515,301.345,71+40,05 +3,0% ----515,30515,301 24-8
16-06-2312.900,001.314,001.445,66+40,07 +2,8% ----1.314,001.314,001 18-8
16-06-23 3.000,001.719,001.545,66+40,07 +2,6% ----1.719,001.692,0050 8-2
16-06-2313.200,001.811,331.745,53+40,18 +2,3% ----1.811,331.811,331 17-3
16-06-23 4.000,002.665,002.545,40+40,09 +1,6% ----2.665,002.665,0030 13-1
15-09-237800,0018,0012,07+3,53 +29,2% ----18,0018,001 8-3
15-09-2313900,0029,1019,27+5,57 +28,9% ----29,1029,101 24-3
15-09-23201.000,0044,0530,39+8,47 +27,9% 31,00--37,5037,5021 24-3
15-09-23171.100,0054,2046,73+11,91 +25,5% ----54,2054,201 16-3
15-09-23461.200,0091,3069,44+15,46 +22,3% ----91,3090,604 24-3
15-09-234661.300,00104,0099,26+19,25 +19,4% ----104,00104,005 23-3
15-09-233181.400,00161,50137,08+22,98 +16,8% ----175,00161,503 24-3
15-09-23381.500,00200,00183,72+26,73 +14,5% ----200,00200,002 24-3
15-09-23591.600,00275,10239,95+30,34 +12,6% ----275,10275,102 17-3
15-09-23491.700,00397,26305,94+33,65 +11,0% ----398,17397,264 13-3
15-09-23271.800,00489,46380,93+36,43 +9,6% ----489,46489,461 10-3
15-09-23 2.000,00--553,29+39,67 +7,2% --------0 --
15-09-23 2.400,00992,44945,84+39,56 +4,2% ----992,44992,443 1-2
15-12-23119600,0015,018,68+2,19 +25,2% ----15,0115,011 15-3
15-12-2347800,0024,0021,65+5,46 +25,2% ----24,0024,001 17-3
15-12-23175900,0044,7533,15+7,82 +23,6% ----44,7541,005 24-3
15-12-231.1271.000,0068,3551,65+8,34 +16,1% ----68,3563,2016 24-3
15-12-234621.100,0071,4570,49+13,88 +19,7% ----76,7571,10131 23-3
15-12-231231.200,00102,5097,22+17,02 +17,5% ----102,50102,501 22-3
15-12-23641.300,00132,50130,14+20,03 +15,4% ----132,50131,502 17-3
15-12-231551.400,00204,50169,51+23,19 +13,7% ----204,50204,503 24-3
15-12-23451.500,00260,00216,27+26,44 +12,2% ----260,00260,001 8-3
15-12-231.0291.600,00305,00270,84+29,63 +10,9% ----305,00305,001 20-3
15-12-2321.700,00367,65333,27+32,56 +9,8% ----367,65367,652 24-3
15-12-23801.800,00468,83403,46+34,97 +8,7% ----468,83468,831 15-2
15-12-234622.000,00685,00564,71+38,47 +6,8% ----685,00677,002 9-2
15-12-2352.400,00896,40945,84+39,96 +4,2% ----896,40896,401 2-2
15-12-23 2.800,001.397,201.345,72+40,05 +3,0% ----1.397,201.397,201 9-12
15-12-23 3.200,001.887,001.745,64+40,09 +2,3% ----1.887,001.887,0020 21-12
15-03-241900,0045,5547,48+8,44 +17,8% ----45,5545,551 21-3
15-03-2421.000,0068,0067,00+10,94 +16,3% ----68,0068,001 23-3
15-03-24 1.200,00--121,07+16,24 +13,4% --------0 --
15-03-24 1.300,00--156,05+19,02 +12,2% --------0 --
15-03-2411.400,00218,75196,87+22,07 +11,2% ----218,75218,751 20-3
15-03-2421.500,00251,50244,40+24,85 +10,2% ----251,50249,002 24-3
15-03-24 1.600,00--298,27+27,99 +9,4% --------0 --
15-03-24 1.800,00--426,50+33,46 +7,8% --------0 --
15-03-24 2.000,00--580,10+37,06 +6,4% --------0 --
15-03-24 2.400,00------ -- --------0 --
21-06-2454800,0050,0043,26+6,63 +15,3% ----50,0050,001 15-3
21-06-24921.000,0098,0083,60+10,81 +12,9% ----98,0098,005 24-3
21-06-2491.100,00120,25110,41+13,10 +11,9% ----120,25120,252 16-2
21-06-246261.200,00149,00142,02+15,53 +10,9% ----149,00149,001 21-3
21-06-241791.400,00265,45220,65+20,84 +9,4% ----265,45265,4520 15-3
21-06-24351.600,00367,90322,90+25,81 +8,0% ----367,90367,901 16-3
21-06-24281.800,00538,00448,83+30,82 +6,9% ----538,00538,001 9-2
21-06-24132.000,00789,23596,40+35,54 +6,0% ----789,23789,233 12-10
21-06-24352.400,001.070,50949,12+39,79 +4,2% ----1.070,501.070,501 10-3
20-12-2484800,0071,0063,51+6,80 +10,7% ----71,0071,001 20-3
20-12-24431.000,00137,30112,37+10,50 +9,3% ----137,30129,4015 15-3
20-12-2491.100,00140,00143,07+12,51 +8,7% ----140,00140,001 17-3
20-12-241481.200,00199,00178,04+14,53 +8,2% ----199,00199,001 14-3
20-12-24581.400,00260,00261,96+19,07 +7,3% ----260,00260,001 23-3
20-12-24191.600,00412,35364,79+23,83 +6,5% ----412,35412,351 15-3
20-12-24101.800,00537,10487,32+28,45 +5,8% ----539,08537,106 8-3
20-12-24112.000,00630,00628,70+32,32 +5,1% ----630,00630,005 23-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by