Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.682,401.687,40-5,00 -0,3% 1.694,001.660,8041.95117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-6-2025)
Totaal volume 653 (340 Calls, 313 Puts)
Totaal open interest bij opening 3.058 (1.264 Calls, 1.794 Puts)
Call / Put ratio 1,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-06-2515400,000,700,16-- -- --------1 11-4
20-06-25 450,00--0,17-- -- --------0 --
20-06-2510500,003,650,18+3,47 +1927,8% ----3,653,651 23-12
20-06-2521550,001,500,18-- -- ----1,501,504 5-2
20-06-2524600,001,000,19-- -- ----1,001,001 23-4
20-06-2556700,001,000,01-- -- --------2 4-4
20-06-25 720,00--0,01-- -- --------0 --
20-06-25 760,00--0,02-- -- --------0 --
20-06-2557800,003,990,04-- -- --------5 16-5
20-06-25 840,00--0,07-- -- --------0 --
20-06-25 880,00--0,01-- -- --------0 --
20-06-25232900,0019,000,01-- -- ----19,0019,001 4-4
20-06-251920,0028,250,01-- -- ----28,2528,002 7-4
20-06-2534950,005,750,02-- -- ----5,755,751 23-4
20-06-25 960,00--0,03-- -- --------0 --
20-06-251091.000,000,030,01-- -- ----0,030,031 30-5
20-06-25111.050,004,800,02-- -- ----4,804,801 2-5
20-06-253421.100,000,010,01-- -- ----0,010,011 10-6
20-06-258821.150,005,400,02-- -- ----5,405,4010 5-5
20-06-25 1.200,000,110,01-- -- ----0,110,111 10-6
20-06-25 1.250,001,550,02-- -- --------2 13-6
20-06-25 1.300,001,420,08+1,34 +1675,0% ----1,421,4250 16-6
20-06-25 1.350,000,860,22-- -- ----0,860,862 11-6
20-06-25 1.400,001,000,57+0,43 +75,4% ----1,001,001 16-6
20-06-25 1.450,002,401,31-- -- ----2,402,402 13-6
20-06-25 1.500,004,902,91-- -- ----4,904,2512 13-6
20-06-25 1.520,00------ -- --------0 --
20-06-25 1.540,00------ -- --------0 --
20-06-25 1.550,003,156,52-3,37 -51,7% ----3,243,1525 16-6
20-06-25 1.560,0010,207,87-- -- ----10,2010,208 13-6
20-06-25 1.580,005,3410,39-5,05 -48,6% ----5,345,3417 16-6
20-06-25 1.600,004,8514,97-10,12 -67,6% ----14,854,7533 16-6
20-06-25 1.620,0010,0020,28-10,28 -50,7% ----14,0010,002 16-6
20-06-25 1.640,0014,0027,61-13,61 -49,3% ----17,5014,003 16-6
20-06-25 1.650,0015,0031,83-16,83 -52,9% ----20,1015,0019 16-6
20-06-25 1.660,0019,0036,34-17,34 -47,7% ----19,0019,001 16-6
20-06-25 1.680,0057,0047,65-- -- ----57,0057,001 13-6
20-06-25 1.700,0031,5060,99-29,49 -48,4% ----50,5031,5046 16-6
20-06-25 1.720,0075,0075,38-- -- ----75,0075,003 13-6
20-06-25 1.740,0053,2091,66-- -- ----53,2053,2020 12-6
20-06-25 1.750,00102,17100,15-- -- ----104,30102,175 13-6
20-06-25 1.760,0074,00108,79-34,79 -32,0% ----87,0074,008 16-6
20-06-25 1.780,00--127,16-- -- --------0 --
20-06-25 1.800,00110,00145,91-35,91 -24,6% ----110,00110,001 16-6
20-06-25 1.850,00172,50194,22-21,72 -11,2% ----172,50172,501 16-6
20-06-25 1.900,00244,50243,81-- -- ----244,50244,501 13-6
20-06-25 2.000,00362,20343,80-- -- ----362,20362,2010 2-6
20-06-25 2.100,00586,11443,80-- -- ----586,11585,8540 13-3
20-06-25 2.200,00470,00543,80-- -- ----470,00470,0010 25-2
20-06-25 2.400,00918,45743,80-- -- ----918,45917,504 7-3
20-06-25 2.600,00--943,80-- -- --------0 --
20-06-25 2.800,001.651,701.143,80+507,90 +44,4% ----1.658,751.651,7020 20-6
20-06-25 3.200,001.684,781.543,80-- -- ----1.684,781.684,5240 13-3
18-07-25 500,00--0,70-- -- --------0 --
18-07-25 600,00--1,21-- -- --------0 --
18-07-25 700,00--1,53-- -- --------0 --
18-07-25 800,00--1,69-- -- --------0 --
18-07-25 840,00--1,74-- -- --------0 --
18-07-25 880,00--1,77-- -- --------0 --
18-07-25 920,005,401,80-- -- ----5,405,401 29-4
18-07-25 960,00--1,83-- -- --------0 --
18-07-25 1.000,001,001,88-0,88 -46,8% ----1,001,0020 16-6
18-07-25 1.100,001,912,27-- -- ----1,911,911 11-6
18-07-25 1.150,005,602,64-- -- ----5,605,601 8-5
18-07-25 1.200,003,603,32-- -- ----3,603,602 28-5
18-07-25 1.250,003,253,65-- -- --------1 13-6
18-07-25 1.300,007,405,29-- -- ----7,407,40100 27-5
18-07-25 1.350,008,257,13-- -- ----8,258,255 3-6
18-07-25 1.400,0015,0010,14+4,86 +47,9% ----15,0015,001 16-6
18-07-25 1.450,0010,0214,95-4,93 -33,0% ----11,5010,023 16-6
18-07-25 1.500,0018,2022,45-4,25 -18,9% ----18,2018,204 16-6
18-07-25 1.550,0022,5033,23-10,73 -32,3% ----22,5022,5010 16-6
18-07-25 1.600,0037,5048,16-10,66 -22,1% ----38,0037,503 16-6
18-07-25 1.650,0051,5068,73-17,23 -25,1% ----54,0051,208 16-6
18-07-25 1.700,0072,7594,06-21,31 -22,7% ----72,7572,757 16-6
18-07-25 1.750,00128,00126,29-- -- ----128,00128,005 13-6
18-07-25 1.800,00133,00163,75-30,75 -18,8% ----133,00133,002 16-6
18-07-25 1.850,00--205,54-- -- --------0 --
18-07-25 1.900,00284,93250,08-- -- ----284,93283,5831 28-5
18-07-25 2.000,00380,93344,85-- -- ----380,93379,5831 28-5
18-07-25 2.200,00--543,80-- -- --------0 --
15-08-25 600,00--1,08-- -- --------0 --
15-08-25 700,00--1,40-- -- --------0 --
15-08-25 800,002,601,86-- -- ----2,602,601 23-5
15-08-25 920,00--3,50-- -- --------0 --
15-08-25 960,00--4,09-- -- --------0 --
15-08-25 1.000,004,254,71-- -- ----4,254,251 2-6
15-08-25 1.100,005,756,83-- -- ----5,955,756 4-6
15-08-25 1.200,007,4210,68-- -- ----7,427,421 11-6
15-08-25 1.300,0021,0018,23-- -- ----21,0021,002 13-6
15-08-25 1.350,0020,5024,02-- -- ----20,5020,502 6-6
15-08-25 1.400,00--31,45-- -- --------0 --
15-08-25 1.450,0035,2541,71-6,46 -15,5% ----35,2535,253 16-6
15-08-25 1.500,0049,0554,41-5,36 -9,9% ----49,0549,051 16-6
15-08-25 1.550,0058,5069,42-10,92 -15,7% ----58,5058,501 16-6
15-08-25 1.600,0080,1087,45-7,35 -8,4% ----82,0080,102 16-6
15-08-25 1.650,0093,00109,70-16,70 -15,2% ----93,0093,002 16-6
15-08-25 1.700,00115,00135,01-- -- ----115,00115,002 12-6
15-08-25 1.750,00128,82164,26-- -- ----128,82128,665 11-6
15-08-25 1.800,00161,41197,30-- -- ----163,50161,4130 5-6
15-08-25 1.850,00--234,13-- -- --------0 --
15-08-25 1.900,00276,10273,76-- -- ----283,25276,108 3-6
15-08-25 2.000,00386,51358,50-- -- ----388,32384,24169 28-5
15-08-25 2.200,00485,25545,90-- -- ----488,76485,2530 5-6
19-09-25 350,00--0,83-- -- --------0 --
19-09-25 400,00--1,03-- -- --------0 --
19-09-25 450,00--1,23-- -- --------0 --
19-09-25 500,00--1,37-- -- --------0 --
19-09-25 600,001,451,84-- -- ----1,451,3536 20-5
19-09-25 700,001,752,61-- -- ----1,751,751 28-5
19-09-25 800,005,653,55-- -- ----5,655,655 7-5
19-09-25 900,004,005,14-- -- ----4,004,001 29-5
19-09-25 950,00--5,94-- -- --------0 --
19-09-25 1.000,006,757,15-- -- ----6,756,755 5-6
19-09-25 1.100,009,7510,43-- -- ----9,759,751 20-5
19-09-25 1.200,0014,5216,06-1,54 -9,6% ----14,5214,521 16-6
19-09-25 1.300,0025,0026,13-1,13 -4,3% ----25,0025,001 16-6
19-09-25 1.400,0034,8743,40-8,53 -19,7% ----39,5034,874 16-6
19-09-25 1.500,0059,0069,61-10,61 -15,2% ----59,0059,001 16-6
19-09-25 1.600,0080,50105,37-- -- ----80,5080,503 11-6
19-09-25 1.700,00157,00152,90-- -- ----157,00153,006 13-6
19-09-25 1.800,00202,45212,76-- -- ----202,45192,002 5-6
19-09-25 1.900,00253,00284,24-- -- ----253,00253,0030 30-5
19-09-25 2.000,00393,53366,41-- -- ----393,53391,4645 28-5
19-09-25 2.400,00982,00744,10-- -- ----982,00982,001 31-3
19-09-25 2.800,00--1.143,80-- -- --------0 --
19-09-25 3.200,00--1.543,80-- -- --------0 --
19-12-25 350,00--0,53-- -- --------0 --
19-12-25 400,002,902,23-- -- ----2,902,552 14-3
19-12-25 450,00--2,68-- -- --------0 --
19-12-25 500,002,203,22-- -- ----2,202,201 6-6
19-12-25 550,002,553,91-- -- ----2,552,551 10-6
19-12-25 600,0013,004,67-- -- --------1 12-5
19-12-25 700,005,006,45-- -- ----5,005,001 29-5
19-12-25 800,009,608,92-- -- ----9,609,604 3-6
19-12-25 900,0012,4512,54-- -- ----12,4512,4530 2-6
19-12-25 950,0014,5015,09-- -- ----14,5014,505 12-5
19-12-25 1.000,0017,5718,26-0,69 -3,8% ----17,5717,5710 16-6
19-12-25 1.100,0027,0026,63-- -- ----27,0027,001 20-5
19-12-25 1.200,0036,4539,00-2,55 -6,5% ----36,4536,455 16-6
19-12-25 1.300,0046,0056,40-- -- ----46,0046,001 10-6
19-12-25 1.400,0061,9080,71-- -- ----61,9061,902 10-6
19-12-25 1.500,00104,42112,41-7,99 -7,1% ----104,42104,421 16-6
19-12-25 1.600,00152,90152,66-- -- ----152,90152,9010 13-6
19-12-25 1.700,00172,40198,35-- -- ----172,40172,404 10-6
19-12-25 1.800,00227,66256,65-- -- ----227,66227,661 5-6
19-12-25 1.900,00270,28323,26-- -- ----270,28270,2825 10-6
19-12-25 2.000,00423,12399,32-- -- ----423,12420,3518 28-5
19-12-25 2.200,00492,43566,56-- -- ----492,43492,4325 10-6
19-12-25 2.400,00707,08751,41-- -- ----707,14696,2110 5-6
19-12-25 2.600,001.086,48945,03-- -- ----1.086,481.086,4810 13-3
19-12-25 2.800,00959,171.143,80-- -- ----961,35959,176 19-2
19-12-25 3.200,001.686,161.543,80-- -- ----1.686,161.686,1610 13-3
20-03-26 350,00--0,81-- -- --------0 --
20-03-26 400,003,951,24-- -- ----4,003,404 30-4
20-03-26 450,002,851,77-- -- ----2,852,851 6-6
20-03-26 500,003,454,73-- -- ----3,453,451 10-6
20-03-26 600,0017,757,31-- -- --------3 9-5
20-03-26 700,0010,0010,60-- -- ----10,0010,001 16-5
20-03-26 800,0029,5015,11-- -- ----29,5029,501 30-4
20-03-26 900,0066,3021,82-- -- ----66,3066,302 4-4
20-03-26 950,00--25,97-- -- --------0 --
20-03-26 1.000,0032,5031,30-- -- ----32,5032,503 13-6
20-03-26 1.100,0082,5044,21-- -- ----82,5082,502 2-5
20-03-26 1.200,0054,5061,80-- -- ----54,5054,501 5-6
20-03-26 1.300,0080,5084,86-- -- ----80,5080,502 4-6
20-03-26 1.400,00109,05114,92-5,87 -5,1% ----109,05109,004 16-6
20-03-26 1.500,00138,29149,83-- -- ----138,29138,292 12-6
20-03-26 1.600,00196,70191,39-- -- ----196,70195,104 2-6
20-03-26 1.700,00245,00240,39-- -- ----245,00240,005 13-6
20-03-26 1.800,00302,00296,84-- -- ----302,00302,002 13-6
20-03-26 2.000,00626,75430,78-- -- ----631,75626,754 31-3
20-03-26 2.400,00--765,31-- -- --------0 --
20-03-26 2.800,00--1.145,22-- -- --------0 --
19-06-26 800,0037,6221,25-- -- ----37,6237,625 24-4
19-06-26 900,0038,7029,89-- -- ----38,7038,705 7-5
19-06-26 1.000,0073,0041,71-- -- ----73,0073,001 2-5
19-06-26 1.100,00101,2558,36-- -- ----101,25101,251 17-3
19-06-26 1.200,0079,4179,15-- -- ----79,4179,4110 2-6
19-06-26 1.400,00122,85136,22-- -- ----122,85122,851 10-6
19-06-26 1.600,00225,00217,30-- -- ----225,00225,001 13-6
19-06-26 1.800,00294,75322,91-- -- ----294,75294,752 10-6
19-06-26 2.000,00463,00452,85-- -- ----463,00463,001 13-6
19-06-26 2.400,00803,89776,97-- -- ----803,97803,897 2-6
19-06-26 2.800,001.164,131.148,55-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.543,80-- -- --------0 --
18-12-26 500,009,008,93-- -- ----9,009,005 10-2
18-12-26 550,0011,3511,31-- -- ----11,3511,352 13-6
18-12-26 600,0023,9014,20-- -- ----23,9023,905 16-4
18-12-26 700,0022,6021,32-- -- ----22,6022,601 13-6
18-12-26 800,0028,5031,34-- -- ----28,5028,503 5-6
18-12-26 900,0046,9044,73-- -- ----46,9046,905 5-3
18-12-26 1.000,00140,0063,30-- -- ----140,00140,002 9-4
18-12-26 1.100,0082,8285,01-2,19 -2,6% ----82,8282,821 16-6
18-12-26 1.200,00102,00110,81-- -- ----102,00102,001 5-6
18-12-26 1.300,00127,25142,74-- -- ----127,25127,252 11-6
18-12-26 1.400,00174,27178,41-- -- --------1 5-6
18-12-26 1.500,00194,33220,57-- -- --------250 12-6
18-12-26 1.600,00236,53266,30-- -- ----236,53236,539 10-6
18-12-26 1.800,00386,81372,90-- -- ----386,81361,878 2-6
18-12-26 2.000,00410,00499,10-- -- ----410,00410,001 14-2
18-12-26 2.200,00658,69645,24-- -- ----658,69658,691 19-5
18-12-26 2.400,00830,05806,40-- -- ----830,05829,8820 28-5
18-12-26 2.800,001.248,351.162,13-- -- ----1.248,351.248,351 23-5
18-12-26 3.200,00--1.545,18-- -- --------0 --
17-12-27 500,0017,5014,98-- -- ----17,5017,502 13-5
17-12-27 550,00--19,99-- -- --------0 --
17-12-27 600,0047,5025,57+21,93 +85,8% ----47,5047,501 20-9
17-12-27 700,0087,7039,54-- -- ----87,7087,701 9-4
17-12-27 800,0053,0056,79-- -- ----53,0053,001 11-2
17-12-27 900,00135,7377,95-- -- ----135,73135,732 10-4
17-12-27 1.000,00123,00102,44-- -- ----123,00123,001 7-5
17-12-27 1.100,00125,62131,10-5,48 -4,2% ----125,62125,6210 16-6
17-12-27 1.200,00202,00164,66-- -- ----202,00202,002 17-3
17-12-27 1.300,00153,71201,29-- -- --------1 7-4
17-12-27 1.400,00250,00243,24-- -- ----250,00250,001 21-5
17-12-27 1.600,00323,56337,76-- -- --------3 12-6
17-12-27 1.800,00500,00447,44+52,56 +11,7% ----500,00500,001 6-12
17-12-27 2.000,00551,06571,88-- -- ----551,06551,061 6-6
17-12-27 2.200,00--709,45-- -- --------0 --
17-12-27 2.400,00--859,99-- -- --------0 --
17-12-27 2.800,00--1.196,80-- -- --------0 --
17-12-27 3.200,00--1.561,07-- -- --------0 --
15-12-28 600,0040,9041,17-- -- ----40,9040,902 13-5
15-12-28 800,00175,0080,77-- -- ----175,00175,002 7-4
15-12-28 900,00112,50105,94+6,56 +6,2% ----112,50112,502 10-12
15-12-28 1.000,00131,82135,82-4,00 -2,9% ----131,82131,821 16-6
15-12-28 1.100,00305,00168,75-- -- ----305,00305,003 7-4
15-12-28 1.200,00285,00206,47-- -- ----285,00285,001 10-4
15-12-28 1.400,00341,00291,90-- -- ----341,00341,002 27-3
15-12-28 1.600,00475,00391,20-- -- ----475,00470,002 1-4
15-12-28 1.800,00490,00502,95-- -- ----490,00490,002 14-5
15-12-28 2.000,00769,85627,36-- -- ----769,85769,851 17-4
15-12-28 2.200,00--759,93-- -- --------0 --
15-12-28 2.400,00--906,49-- -- --------0 --
15-12-28 2.800,00--1.228,65-- -- --------0 --
15-12-28 3.200,00--1.581,55-- -- --------0 --
15-12-28 4.000,00--2.343,80-- -- --------0 --
21-12-29 1.000,00202,00163,21-- -- ----202,00202,001 2-5
21-12-29 1.100,00189,00200,31-- -- ----189,00189,001 10-6
21-12-29 1.200,00244,02240,93-- -- ----244,02244,022 12-5
21-12-29 1.400,00309,73331,53-- -- ----309,73309,737 10-6
21-12-29 1.600,00410,00434,26-- -- ----410,00410,008 10-6
21-12-29 1.800,00627,00549,24-- -- ----627,00627,001 5-5
21-12-29 2.000,00666,69671,32-- -- ----666,69666,691 19-5
21-12-29 2.400,001.070,00942,80-- -- ----1.070,001.070,001 25-4
21-12-29 2.800,00--1.255,32-- -- --------0 --
21-12-29 3.200,00--1.598,98-- -- --------0 --
21-12-29 4.000,00--2.347,67-- -- --------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?