Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.400,401.441,00-40,60 -2,8% 1.439,201.387,2088.43617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2025)
Totaal volume 1.798 (746 Calls, 1.052 Puts)
Totaal open interest bij opening 9.572 (6.083 Calls, 3.489 Puts)
Call / Put ratio 0,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-25 800,00--0,01-- -- --------0 --
17-04-25 880,00--0,05-- -- --------0 --
17-04-254920,003,000,12-- -- ----3,003,004 8-4
17-04-25 960,00--0,26-- -- --------0 --
17-04-251980,003,500,37-- -- ----3,503,501 9-4
17-04-25491.000,001,300,52+0,78 +150,0% --------2 14-4
17-04-2511.050,007,001,84-- -- --1,757,007,001 9-4
17-04-25221.100,0017,000,02-- -- ----17,0017,0010 9-4
17-04-2511.120,0016,000,04-- -- ----16,0016,001 8-4
17-04-25 1.140,00--0,07-- -- --1,75----0 --
17-04-2591.150,001,000,09+0,91 +1011,1% --------1 15-4
17-04-2541.160,0052,000,12-- -- --------4 8-4
17-04-25 1.180,00--0,20-- -- --------0 --
17-04-251611.200,000,300,01+0,29 +2900,0% --1,750,310,3050 17-4
17-04-2521.220,0039,250,02-- -- --1,7539,2539,252 8-4
17-04-2561.240,005,000,03-- -- --1,757,255,005 14-4
17-04-255121.250,001,000,04-- -- --1,75----5 16-4
17-04-25121.260,001,000,06+0,94 +1566,7% --1,75----1 17-4
17-04-25161.280,000,300,10+0,20 +200,0% --1,750,300,301 17-4
17-04-251.1711.300,000,100,16-0,06 -37,5% --1,750,100,1010 17-4
17-04-2581.320,002,750,25-- -- --1,752,752,753 15-4
17-04-2581.340,002,950,56-- -- --1,752,952,955 15-4
17-04-251851.350,000,620,66-0,04 -6,1% --1,000,620,456 17-4
17-04-25431.360,000,500,89-0,39 -43,8% --1,750,500,505 17-4
17-04-25441.380,001,001,46-0,46 -31,5% --2,552,650,6018 17-4
17-04-251.1601.400,001,503,21-1,71 -53,3% --2,0011,001,50182 17-4
17-04-25 1.420,0020,007,66+12,34 +161,1% ----20,007,8018 17-4
17-04-25 1.440,0026,5015,03+11,47 +76,3% ----26,5025,003 17-4
17-04-25 1.450,0051,2920,33+30,96 +152,3% ----58,8227,0016 17-4
17-04-25 1.460,00--26,55-- -- --------0 --
17-04-25 1.480,0056,0042,03+13,97 +33,2% ----56,0056,001 17-4
17-04-25 1.500,0095,0060,26+34,74 +57,7% ----105,0074,3246 17-4
17-04-25 1.520,00--80,00-- -- --------0 --
17-04-25 1.540,00--99,58-- -- --------0 --
17-04-25 1.550,00133,13109,51+23,62 +21,6% ----133,13133,1310 17-4
17-04-25 1.600,00175,00159,19+15,81 +9,9% ----175,00175,006 17-4
17-04-25 1.650,00232,00209,02+22,98 +11,0% ----235,50224,0013 17-4
17-04-25 1.700,00386,93259,00-- -- --------2 15-4
17-04-25 1.750,00318,00309,00-- -- ----318,00318,001 15-4
17-04-25 1.800,00358,95359,00-- -- ----358,95358,9523 15-4
17-04-25 1.850,00349,40409,00-- -- --------2 18-3
17-04-25 1.900,00498,60459,00-- -- ----498,60498,601 31-3
17-04-25 1.950,00--509,00-- -- --------0 --
17-04-25 2.000,00562,45559,00-- -- ----562,45562,4520 15-4
17-04-25 2.200,00--759,00-- -- --------0 --
17-04-25 2.400,00739,49959,00-- -- ----739,49739,491 6-3
16-05-25 450,00--0,02-- -- --------1 14-4
16-05-25 500,00--0,06-- -- --------0 --
16-05-25 600,00--0,41-- -- --------0 --
16-05-25 720,00--1,48-- -- --------0 --
16-05-25 760,00--1,87-- -- --------0 --
16-05-25 800,00--2,13-- -- --------0 --
16-05-25 840,005,002,68-- -- ----5,005,002 8-4
16-05-25 880,0016,002,93-- -- ----20,0015,604 7-4
16-05-25 920,005,453,73-- -- ----5,455,451 14-4
16-05-25 960,004,004,20-0,20 -4,8% ----4,004,001 17-4
16-05-25 1.000,005,205,20-- -- ----5,655,208 16-4
16-05-25 1.050,007,406,91+0,49 +7,1% ----7,407,401 17-4
16-05-25 1.100,009,608,83+0,77 +8,7% ----9,609,506 17-4
16-05-25 1.150,0015,0012,28+2,72 +22,1% ----15,0015,002 17-4
16-05-25 1.200,0021,0017,44-- -- ----21,0021,002 15-4
16-05-25 1.250,0029,4025,16+4,24 +16,9% ----32,5029,4015 17-4
16-05-25 1.300,0046,0035,58+10,42 +29,3% ----46,0038,0018 17-4
16-05-25 1.350,0063,5049,45+14,05 +28,4% ----63,5052,109 17-4
16-05-25 1.400,0080,9066,63+14,27 +21,4% ----83,3072,007 17-4
16-05-25 1.450,00107,0090,06+16,94 +18,8% ----107,0097,2547 17-4
16-05-25 1.500,00141,05116,38+24,67 +21,2% ----141,05123,8234 17-4
16-05-25 1.550,00162,25149,04+13,21 +8,9% ----162,25162,259 17-4
16-05-25 1.600,00197,72185,36+12,36 +6,7% ----197,72197,721 17-4
16-05-25 1.650,00244,34225,77+18,57 +8,2% ----244,34240,004 17-4
16-05-25 1.700,00310,00269,56-- -- --------2 15-4
16-05-25 1.750,00318,00315,20-- -- ----318,00318,001 15-4
16-05-25 1.800,00493,76362,52-- -- ----493,76493,762 4-4
16-05-25 1.850,00301,00410,95-- -- ----301,00301,001 20-3
16-05-25 1.900,00282,95459,74-- -- ----282,95282,952 7-3
16-05-25 2.000,00580,27559,00-- -- ----587,50579,0721 16-4
16-05-25 2.200,00--759,00-- -- --------0 --
16-05-25 2.400,00--959,00-- -- --------0 --
20-06-2515400,000,700,28-- -- --------1 11-4
20-06-25 450,00--0,92-- -- --------0 --
20-06-2510500,003,650,01+3,64 +36400,0% ----3,653,651 23-12
20-06-25 550,001,500,04-- -- ----1,501,504 5-2
20-06-25 600,002,000,12-- -- ----2,002,001 10-4
20-06-25 700,001,000,65-- -- --------2 4-4
20-06-25 720,00--0,89-- -- --------0 --
20-06-25 760,00--1,41-- -- --------0 --
20-06-25 800,003,992,15-- -- ----3,993,992 15-4
20-06-25 840,00--3,14-- -- --------0 --
20-06-25 880,00--4,22-- -- --------0 --
20-06-25 900,0019,004,97-- -- ----19,0019,001 4-4
20-06-25 920,0028,255,78-- -- ----28,2528,002 7-4
20-06-25 950,009,006,94-- -- ----9,009,001 15-4
20-06-25 960,00--7,32-- -- --------0 --
20-06-25 1.000,0021,209,13-- -- ----21,2021,201 11-4
20-06-25 1.050,00--11,93-- -- --------0 --
20-06-25 1.100,0017,1016,08-- -- ----18,0017,10209 15-4
20-06-25 1.150,0025,4521,85-- -- ----25,6523,30180 16-4
20-06-25 1.200,0037,2729,61+7,66 +25,9% ----37,2734,15466 17-4
20-06-25 1.250,0043,4039,02-- -- ----43,4043,40150 16-4
20-06-25 1.300,0060,8052,40-- -- ----60,8559,35289 16-4
20-06-25 1.350,0081,3568,77+12,58 +18,3% ----81,3581,353 17-4
20-06-25 1.400,00105,5086,67+18,83 +21,7% ----107,40102,0010 17-4
20-06-25 1.450,00126,00109,67-- -- ----137,00126,0011 14-4
20-06-25 1.500,00163,00136,33+26,67 +19,6% ----163,00163,001 17-4
20-06-25 1.550,00169,27165,52-- -- ----169,27169,272 15-4
20-06-25 1.600,00201,33200,64+0,69 +0,3% ----201,33201,335 17-4
20-06-25 1.650,00237,60237,61-- -- ----237,60237,6025 28-3
20-06-25 1.700,00299,00278,33-- -- ----299,00299,004 16-4
20-06-25 1.800,00537,41366,54-- -- ----598,00537,413 7-4
20-06-25 1.900,00458,63461,14-- -- ----458,63458,631 28-3
20-06-25 2.000,00715,00559,18-- -- ----715,00715,0010 9-4
20-06-25 2.100,00586,11659,00-- -- ----586,11585,8540 13-3
20-06-25 2.200,00470,00759,00-- -- ----470,00470,0010 25-2
20-06-25 2.400,00918,45959,00-- -- ----918,45917,504 7-3
20-06-25 2.600,00--1.159,00-- -- --------0 --
20-06-25 2.800,001.651,701.359,00+292,70 +21,5% ----1.658,751.651,7020 20-6
20-06-25 3.200,001.684,781.759,00-- -- ----1.684,781.684,5240 13-3
19-09-25 350,00--1,30-- -- --------0 --
19-09-25 400,00--1,78-- -- --------0 --
19-09-25 450,00--2,54-- -- --------0 --
19-09-25 500,00--3,24-- -- --------0 --
19-09-25 600,00--5,41-- -- --------0 --
19-09-25 700,008,857,56-- -- ----8,858,8520 16-4
19-09-25 800,0024,7511,57-- -- ----24,7524,752 9-4
19-09-25 900,0014,0518,19-- -- ----14,0514,051 24-3
19-09-25 950,00--23,09-- -- --------0 --
19-09-25 1.000,0030,9028,90-- -- ----30,9029,2015 16-4
19-09-25 1.100,0047,9545,07-- -- ----47,9547,955 16-4
19-09-25 1.200,0071,1068,15+2,95 +4,3% ----71,1071,105 17-4
19-09-25 1.300,00102,4599,04+3,41 +3,4% ----102,45102,456 17-4
19-09-25 1.400,00144,50138,41+6,09 +4,4% ----146,45144,506 17-4
19-09-25 1.500,00214,65188,23+26,42 +14,0% ----214,65214,651 17-4
19-09-25 1.600,00259,00248,45+10,55 +4,2% ----259,00259,001 17-4
19-09-25 1.700,00325,11316,63-- -- ----325,11325,114 15-4
19-09-25 1.800,00511,26394,65-- -- ----511,26511,262 4-4
19-09-25 1.900,00210,78479,00+35,11 +7,3% ----210,78205,555 19-2
19-09-25 2.000,00670,00569,13-- -- ----670,00670,001 3-4
19-09-25 2.400,00982,00959,00-- -- ----982,00982,001 31-3
19-09-25 2.800,00--1.359,00-- -- --------0 --
19-09-25 3.200,00--1.759,00-- -- --------0 --
19-12-25 350,00--2,77-- -- --------0 --
19-12-25 400,002,903,70-- -- ----2,902,552 14-3
19-12-25 450,00--4,75-- -- --------0 --
19-12-25 500,003,956,15-- -- ----4,053,9023 26-3
19-12-25 550,0010,207,65-- -- ----10,2010,208 10-4
19-12-25 600,0013,009,40-- -- --------5 14-4
19-12-25 700,007,0014,40-- -- --------1 10-4
19-12-25 800,0040,5021,54-- -- ----41,5040,5012 4-4
19-12-25 900,0066,3132,54-- -- ----66,3166,218 4-4
19-12-25 950,00--39,51-- -- --------0 --
19-12-25 1.000,0048,7548,25-- -- ----48,7548,752 16-4
19-12-25 1.100,00100,0069,63-- -- ----100,00100,0015 11-4
19-12-25 1.200,00104,3597,04+7,31 +7,5% ----104,35102,005 17-4
19-12-25 1.300,00134,00131,47+2,53 +1,9% ----134,00134,001 17-4
19-12-25 1.400,00174,50173,03-- -- ----174,50174,5022 16-4
19-12-25 1.500,00326,00222,24-- -- ----326,00326,0010 9-4
19-12-25 1.600,00400,00281,13-- -- ----400,00400,005 9-4
19-12-25 1.700,00349,25348,07-- -- ----359,65349,252 15-4
19-12-25 1.800,00465,53422,34-- -- ----465,53465,531 14-4
19-12-25 1.900,00302,00502,34-- -- ----302,00301,002 26-2
19-12-25 2.000,00739,47587,56-- -- --------2 10-4
19-12-25 2.200,00779,80768,93-- -- ----780,05779,802 1-4
19-12-25 2.400,00679,15960,78-- -- ----679,15679,151 26-2
19-12-25 2.600,001.086,481.159,00-- -- ----1.086,481.086,4810 13-3
19-12-25 2.800,00959,171.359,00-- -- ----961,35959,176 19-2
19-12-25 3.200,001.686,161.759,00-- -- ----1.686,161.686,1610 13-3
20-03-26 350,00--4,53-- -- --------0 --
20-03-26 400,00--5,88-- -- --------0 --
20-03-26 450,00--7,49-- -- --------0 --
20-03-26 500,00--9,46-- -- --------0 --
20-03-26 600,0017,7514,32-- -- --------3 10-4
20-03-26 700,00--21,48-- -- --------0 --
20-03-26 800,00--31,83-- -- --------0 --
20-03-26 900,0066,3046,34-- -- ----66,3066,302 4-4
20-03-26 950,00--55,53-- -- --------0 --
20-03-26 1.000,0094,8566,05-- -- ----94,8593,4022 4-4
20-03-26 1.100,00--91,26-- -- --------0 --
20-03-26 1.200,00104,90122,72-- -- --------18 16-4
20-03-26 1.300,00161,50160,10-- -- ----161,50161,501 2-4
20-03-26 1.400,00--203,90+15,55 +7,6% --------0 --
20-03-26 1.500,00270,30253,92-- -- --------1 7-4
20-03-26 1.600,00--312,33-- -- --------0 --
20-03-26 1.800,00--449,11-- -- --------0 --
20-03-26 2.000,00626,75607,99-- -- ----631,75626,754 31-3
20-03-26 2.400,00--968,43-- -- --------0 --
19-06-26 800,0035,3239,86-- -- ----35,3235,321 11-3
19-06-26 900,0034,2056,90-- -- ----34,2034,205 5-3
19-06-26 1.000,0084,0079,04-- -- ----84,0084,001 15-4
19-06-26 1.100,00101,25106,73-- -- ----101,25101,251 17-3
19-06-26 1.200,00122,00140,17-- -- ----122,00122,002 25-3
19-06-26 1.400,00350,00224,48-- -- ----350,00350,006 7-4
19-06-26451.600,00505,00333,15+20,44 +6,1% ----505,00505,001 7-4
19-06-26 1.800,00437,35466,77-- -- --------5 24-3
19-06-26 2.000,00761,97621,88-- -- --------2 10-4
19-06-26 2.400,00--973,84-- -- --------0 --
19-06-26 2.800,00980,541.359,45-- -- ----980,54972,7813 19-2
18-12-26 500,009,0017,22-- -- ----9,009,005 10-2
18-12-26 550,0012,0021,54-- -- ----12,0012,005 10-2
18-12-26 600,0023,9026,55-- -- ----23,9023,905 16-4
18-12-26 700,0028,1239,44-- -- ----28,1628,129 3-2
18-12-26 800,0032,1557,19-- -- ----32,1532,151 3-3
18-12-26 900,0046,9078,74-- -- ----46,9046,905 5-3
18-12-26 1.000,00140,00105,71-- -- ----140,00140,002 9-4
18-12-26 1.100,0099,00137,67-- -- ----99,0099,005 31-1
18-12-26 1.200,00230,00176,35-- -- ----230,00230,001 9-4
18-12-26 1.300,00216,25215,31-- -- ----216,25216,258 31-3
18-12-26 1.400,00260,02263,43-- -- ----260,02259,989 31-3
18-12-26 1.500,00322,00313,87-- -- ----322,00322,001 16-4
18-12-26 1.600,00480,00371,25-- -- ----480,00480,005 4-4
18-12-26 1.800,00535,53500,47-- -- ----535,53535,531 14-4
18-12-26 2.000,00410,00652,14-- -- ----410,00410,001 14-2
18-12-26 2.200,00697,86815,47-- -- ----699,20697,586 6-2
18-12-26 2.400,00861,28989,36-- -- ----861,28860,5035 4-2
18-12-26 2.800,00990,321.364,10-- -- ----997,58990,277 18-2
17-12-27 500,0016,0029,21-13,21 -45,2% ----16,0016,001 9-12
17-12-27 550,00--37,79-- -- --------0 --
17-12-27 600,0047,5046,24+1,26 +2,7% ----47,5047,501 20-9
17-12-27 700,0087,7067,90-- -- ----87,7087,701 9-4
17-12-27 800,0053,0092,63-- -- ----53,0053,001 11-2
17-12-27 900,00135,73119,98-- -- ----135,73135,732 10-4
17-12-27 1.000,00120,00153,29-- -- ----120,00120,001 21-3
17-12-27 1.100,00140,00187,77-- -- ----140,00140,001 28-1
17-12-27 1.200,00202,00229,62-- -- ----202,00202,002 17-3
17-12-27 1.300,00153,71275,65-- -- --------1 7-4
17-12-27 1.400,00343,50325,82+17,68 +5,4% ----343,50343,501 17-4
17-12-27 1.600,00385,10437,31-- -- ----385,10385,105 12-3
17-12-27 1.800,00500,00565,87-65,87 -11,6% ----500,00500,001 6-12
17-12-27 2.000,00701,68706,52-- -- ----701,68701,682 10-4
17-12-27 2.200,00--860,28-- -- --------0 --
17-12-27 2.400,00--1.030,07-- -- --------0 --
17-12-27 2.800,00--1.390,59-- -- --------0 --
15-12-28 600,0078,7060,22-- -- ----78,7078,701 9-4
15-12-28 800,00175,00119,26-- -- ----175,00175,002 7-4
15-12-28 900,00112,50153,21-40,71 -26,6% ----112,50112,502 10-12
15-12-28 1.000,00214,00190,02-- -- ----214,00214,001 4-4
15-12-28 1.100,00305,00228,08-- -- ----305,00305,003 7-4
15-12-28 1.200,00285,00273,25-- -- ----285,00285,001 10-4
15-12-28 1.400,00341,00372,50-- -- ----341,00341,002 27-3
15-12-28 1.600,00475,00486,74-- -- ----475,00470,002 1-4
15-12-28 1.800,00610,00614,72-- -- ----610,00610,005 2-4
15-12-28 2.000,00769,85751,00+18,85 +2,5% ----769,85769,851 17-4
15-12-28 2.200,00--900,93-- -- --------0 --
15-12-28 2.400,00--1.059,51-- -- --------0 --
15-12-28 2.800,00--1.406,00-- -- --------0 --
21-12-29 1.000,00210,00224,41-- -- ----210,00210,001 16-4
21-12-29 1.100,00225,00259,13-- -- ----225,00225,001 28-3
21-12-29 1.200,00306,00306,54-- -- ----306,00305,002 16-4
21-12-29 1.400,00404,25410,90-- -- ----404,25404,251 15-4
21-12-29 1.600,00592,18527,42-- -- ----592,18592,1840 9-4
21-12-29 1.800,00615,00651,72-- -- ----615,00615,001 27-3
21-12-29 2.000,00721,00785,46-- -- ----721,00721,001 25-3
21-12-29 2.400,001.070,001.088,29-- -- ----1.070,001.070,001 28-3
21-12-29 2.800,00--1.423,04-- -- --------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?