Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.413,201.442,60-29,40 -2,0% 1.419,201.402,4013.73311:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-4-2024)
Totaal volume 1.033 (654 Calls, 379 Puts)
Totaal open interest bij opening 1.170 (472 Calls, 698 Puts)
Call / Put ratio 1,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-04-24 880,000,500,01-- -- ----0,500,501 18-3
19-04-24 920,000,300,01-- -- ----0,300,304 15-4
19-04-24 960,001,050,01-- -- ----1,051,051 13-3
19-04-24 1.000,001,100,01-- -- ----1,101,004 20-3
19-04-24 1.050,002,850,01-- -- ----2,852,802 23-2
19-04-24 1.100,000,700,01-- -- ----0,700,701 21-3
19-04-24 1.150,000,510,01-- -- ----0,510,511 16-4
19-04-24 1.200,000,810,01-- -- ----0,810,811 16-4
19-04-24 1.250,001,000,05-- -- ----1,001,001 27-3
19-04-24 1.300,000,500,48+0,02 +4,2% ----0,500,504 18-4
19-04-24 1.340,00--1,09-- -- --------0 --
19-04-24 1.350,001,051,27-- -- ----1,051,052 17-4
19-04-24 1.360,000,951,55-0,60 -38,7% ----1,000,952 18-4
19-04-24 1.380,003,702,41-- -- ----3,703,701 17-4
19-04-24 1.400,004,004,92-0,92 -18,7% ----9,804,0062 12:54
19-04-24 1.420,006,709,89-3,19 -32,3% ----14,006,0043 14:38
19-04-24 1.440,009,2018,60-9,40 -50,5% ----24,009,2015 17:25
19-04-24 1.450,0014,1724,42-10,25 -42,0% ----44,4013,6031 17:26
19-04-24 1.460,0037,0031,24+5,76 +18,4% ----37,0037,001 18-4
19-04-24 1.480,0074,7947,42-- -- ----74,7974,792 16-4
19-04-24 1.500,0058,0065,82-7,82 -11,9% ----88,9458,0053 17:21
19-04-24 1.520,0072,5085,24-- -- ----72,5072,501 17-4
19-04-24 1.540,00--105,20-- -- --------0 --
19-04-24 1.550,00133,77115,20+18,57 +16,1% ----135,30132,156 18-4
19-04-24 1.560,0067,50125,20-- -- ----67,5066,0040 8-4
19-04-24 1.580,0087,00145,20-- -- ----87,0087,001 5-4
19-04-24 1.600,00188,49165,20+23,29 +14,1% ----188,49164,602 18-4
19-04-24 1.650,00209,40215,20-- -- ----209,40209,402 17-4
19-04-24 1.700,00278,34265,20+13,14 +5,0% ----278,34278,341 18-4
19-04-24 1.750,00307,40315,20-- -- ----307,40307,402 10-4
19-04-24 1.800,00369,50365,20-- -- ----369,50369,5031 19-3
19-04-24 1.850,00355,00415,20-- -- ----355,00355,001 9-2
19-04-24 1.900,00--465,20-- -- --------0 --
19-04-24 2.000,00528,95565,20-- -- ----528,95528,951 11-4
17-05-24 1.000,005,005,08-- -- ----5,005,001 17-4
17-05-24 1.100,009,708,91-- -- ----9,709,701 16-4
17-05-24 1.200,0019,5017,35+2,15 +12,4% ----19,5019,502 18-4
17-05-24 1.250,0022,7524,90-- -- ----24,8522,406 17-4
17-05-24 1.300,0036,7035,85+0,85 +2,4% ----36,7035,005 18-4
17-05-24 1.350,0056,5550,83+5,72 +11,3% ----56,5556,551 18-4
17-05-24 1.400,0071,0070,19+0,81 +1,2% ----76,2071,007 15:39
17-05-24 1.450,0087,4294,41-6,99 -7,4% ----96,5187,4216 17:26
17-05-24 1.500,00122,86123,00-0,14 -0,1% ----131,12122,6855 13:26
17-05-24 1.550,00154,59156,44-- -- ----154,59148,0213 17-4
17-05-24 1.600,00198,00193,76+4,24 +2,2% ----198,00198,001 12:40
17-05-24 1.650,00217,80234,09-- -- ----217,80217,8015 15-4
17-05-24 1.700,00281,35277,07+4,28 +1,5% ----281,35277,102 18-4
17-05-24 1.800,00376,75369,06+7,69 +2,1% ----376,75369,102 18-4
17-05-24 1.900,00411,00465,84-- -- ----415,70411,003 5-4
17-05-24 2.000,00547,50565,29-- -- ----557,50547,504 15-4
21-06-24 400,000,500,24-- -- ----0,500,5017 12-4
21-06-24 450,003,500,57-- -- ----3,503,501 9-1
21-06-24 500,001,300,79-- -- ----1,301,302 4-3
21-06-24 550,004,301,01-- -- ----4,304,301 2-2
21-06-24 600,001,101,39-- -- ----1,101,101 16-4
21-06-24 650,002,001,75-- -- ----2,102,002 16-2
21-06-24 700,001,602,25-- -- ----1,601,601 5-4
21-06-24 750,002,802,84-0,04 -1,4% ----2,802,804 18-4
21-06-24 800,002,983,57-- -- ----2,982,981 8-4
21-06-24 850,004,404,45-- -- ----4,404,402 10-4
21-06-24680900,005,405,53-0,23 -4,2% 4,656,105,405,402 18-4
21-06-24 950,006,856,96-0,11 -1,6% ----6,856,851 18-4
21-06-24 1.000,007,209,04-- -- ----7,207,2015 12-4
21-06-24 1.050,009,4511,82-- -- ----9,459,451 2-4
21-06-24 1.100,0015,1915,72-- -- ----15,2215,1392 17-4
21-06-24 1.150,0015,7521,26-- -- ----15,7514,905 5-4
21-06-24 1.200,0028,0028,78-0,78 -2,7% ----28,0028,002 14:53
21-06-24 1.250,0044,5038,79-- -- ----44,5044,4538 16-4
21-06-24 1.300,0055,0052,04+2,96 +5,7% ----55,0055,001 18-4
21-06-24 1.350,0070,7568,80-- -- ----70,7570,751 17-4
21-06-24 1.400,0089,8089,08+0,72 +0,8% ----90,0089,802 13:27
21-06-24 1.450,00111,05113,12-- -- ----111,05111,051 17-4
21-06-24 1.500,00144,80140,52-- -- ----144,80144,801 16-4
21-06-24 1.550,00180,00171,86+8,14 +4,7% ----180,00180,001 18-4
21-06-24 1.600,00188,47206,49-- -- ----188,47188,471 12-4
21-06-24 1.650,00--244,56-- -- --------0 --
21-06-24 1.700,00304,65285,18+19,47 +6,8% ----304,65303,8012 18-4
21-06-24 1.750,00343,90328,30+15,60 +4,8% ----344,85343,907 18-4
21-06-24 1.800,00378,50373,29+5,21 +1,4% ----378,50377,5012 18-4
21-06-24 1.850,00400,83419,86-- -- ----402,60383,5633 14-3
21-06-24 1.900,00406,66467,56-- -- ----406,66406,661 9-4
21-06-24 2.000,00488,61565,31-- -- ----488,61488,611 8-4
21-06-24 2.100,00--665,24-- -- --------0 --
21-06-24 2.200,00--765,20-- -- --------0 --
21-06-24 2.400,001.201,60965,20-- -- ----1.201,601.201,6030 24-1
21-06-24 2.800,001.305,951.365,20-- -- ----1.305,951.305,9510 16-2
20-09-24 400,001,351,56-- -- ----1,351,352 22-3
20-09-24 450,002,002,09-- -- ----2,002,004 12-2
20-09-24 500,003,502,77-- -- ----3,503,501 7-3
20-09-24 550,004,303,56-- -- ----4,504,303 7-3
20-09-24 600,002,954,47-- -- ----2,952,951 10-4
20-09-24 650,004,405,54-- -- ----4,404,401 9-4
20-09-24 700,006,556,87-- -- ----6,556,555 10-4
20-09-24 750,0010,758,58-- -- ----10,7510,751 6-3
20-09-24 800,008,0810,65-- -- ----8,088,081 8-4
20-09-24 850,0039,0513,20-- -- ----39,0539,057 22-1
20-09-24 900,0014,2516,34-- -- ----14,2514,251 11-4
20-09-24 950,0015,8520,71-- -- ----15,8515,8515 9-4
20-09-24 1.000,0027,1025,84-- -- --------500 11-4
20-09-24 1.050,0017,2232,37-- -- ----17,2217,221 2-4
20-09-24 1.100,0037,2040,68-- -- ----37,2037,202 10-4
20-09-24 1.200,0062,5563,33-- -- ----62,5562,5512 15-4
20-09-24 1.300,0092,0095,02-3,02 -3,2% ----92,0091,9510 16:18
20-09-24 1.400,00134,05136,50-- -- ----134,05134,051 17-4
20-09-24 1.500,00200,00187,00-- -- ----200,00200,001 16-4
20-09-24 1.600,00208,00247,17-- -- ----209,00208,002 9-4
20-09-24 1.700,00307,00316,17-- -- ----307,00307,001 17-4
20-09-24 1.800,00354,00394,29-- -- ----354,00354,001 21-3
20-09-24 1.900,00418,80479,85-- -- ----418,80418,801 21-3
20-09-24 2.000,00528,31571,17-- -- ----528,31528,312 11-3
20-09-24 2.100,00--666,87-6,93 -1,0% --------0 --
20-09-24 2.200,00--765,20-- -- --------0 --
20-09-24 2.400,00--965,20-- -- --------0 --
20-09-24 2.600,00--1.165,20-- -- --------0 --
20-12-24 400,002,503,34-- -- ----2,502,5010 8-2
20-12-24 500,005,505,76-- -- ----5,505,508 15-4
20-12-24 550,005,807,26-- -- ----5,805,803 9-4
20-12-24 600,005,509,07-- -- ----5,505,503 27-3
20-12-24 700,009,0014,04-- -- ----9,609,009 28-3
20-12-24 800,0021,0021,21-0,21 -1,0% ----21,0021,001 16:19
20-12-24 900,0025,1031,55-- -- ----25,1025,101 9-4
20-12-24 1.000,0046,5046,23-- -- ----46,5046,5010 17-4
20-12-24 1.100,0068,0067,44+0,56 +0,8% ----68,0067,502 18-4
20-12-24 1.200,0089,0695,24-- -- ----89,0689,061 12-4
20-12-24 1.300,00130,96130,39+0,57 +0,4% ----130,96130,962 13:05
20-12-24 1.400,00162,00173,12-- -- ----162,00162,005 15-4
20-12-24 1.450,00193,00197,02-4,02 -2,0% ----193,00193,001 15:14
20-12-24 1.500,00216,00223,17-- -- ----216,00216,002 12-4
20-12-24 1.550,00231,35250,82-- -- ------231,356 10-4
20-12-24 1.600,00268,33280,23-- -- ----268,33268,331 12-4
20-12-24 1.700,00308,00344,94-- -- ----308,00308,001 21-3
20-12-24 1.800,00608,60417,69-- -- ----608,60608,55105 5-2
20-12-24 1.900,00501,00496,79-- -- ----501,41501,0010 13-2
20-12-24 2.000,00547,00582,38-- -- ----571,20547,002 22-2
20-12-24 2.100,00618,08673,10-- -- ----618,08615,968 9-2
20-12-24 2.200,00718,30767,95-- -- ----718,50718,005 7-3
20-12-24 2.400,00--965,20-- -- --------0 --
20-12-24 2.600,00--1.165,20-- -- --------0 --
20-12-24 2.800,00--1.365,20-- -- --------0 --
21-03-25 900,0032,0045,98-- -- ----32,0032,001 27-3
21-03-25 1.000,0051,7564,56-- -- ----51,7551,751 5-4
21-03-25 1.200,00102,00118,20-- -- ----102,00102,001 5-4
21-03-25 1.300,00--154,40-- -- --------0 --
21-03-25 1.400,00180,00197,38-- -- ----180,00180,001 9-4
21-03-25 1.500,00237,50247,52-- -- ----237,50237,501 15-4
21-03-25 1.600,00230,05304,57-- -- ----230,05230,051 28-3
21-03-25 1.700,00349,00368,67-- -- ----349,00349,001 10-4
21-03-25 1.800,00--439,31-- -- --------0 --
21-03-25 2.000,00505,00598,05-- -- ----505,00502,003 3-4
21-03-25 2.400,00--966,68-- -- --------0 --
20-06-25 400,004,756,73-- -- ----4,754,755 2-4
20-06-25 500,0011,0011,43-- -- ----11,0011,001 7-3
20-06-25 550,0014,0014,52-- -- ----14,0014,001 7-3
20-06-25 600,0019,0018,38-- -- ----19,0019,001 12-4
20-06-25 700,0027,0527,84-- -- ----27,0527,051 7-3
20-06-25 800,0039,0040,81-- -- ----39,0039,0010 18-3
20-06-25 900,0057,2557,62-- -- ----57,2557,251 12-4
20-06-25 1.000,0077,0079,02-- -- ----77,0077,005 17-4
20-06-25 1.100,0094,50105,64-- -- ----94,5094,5010 23-2
20-06-25 1.200,00124,70138,01-- -- ----124,70124,7010 27-2
20-06-25 1.300,00170,65176,23-- -- ----170,65170,6510 12-4
20-06-25 1.400,00210,00220,28-- -- ----210,00--11 10-4
20-06-25 1.500,00234,90270,23-- -- ----234,90234,901 8-4
20-06-25 1.600,00289,85326,27-- -- ----289,85289,854 22-3
20-06-25 1.700,00--389,11-- -- --------300 25-3
20-06-25 1.800,00314,80457,12-142,32 -31,1% ----314,80314,801 31-7
20-06-25 2.000,00--611,23-- -- --------0 --
20-06-25 2.200,00723,50783,78-- -- ----729,50723,507 19-2
20-06-25 2.400,00918,45969,71-- -- ----918,45917,504 7-3
20-06-25 2.600,00--1.165,38-- -- --------0 --
20-06-25 2.800,00--1.365,34-- -- --------0 --
19-12-25 400,0038,0510,42+27,63 +265,2% ----38,0538,052 6-11
19-12-25 500,0015,0017,49-- -- ----15,0015,001 9-2
19-12-25 550,0031,2921,94+9,35 +42,6% ----31,2931,292 20-12
19-12-25 600,0028,0027,25-- -- ----28,0028,001 8-2
19-12-25 700,0035,5040,11-- -- ----35,5035,503 21-3
19-12-25 800,0055,0557,17-- -- ----55,0555,051 5-3
19-12-25 900,0061,0078,37-- -- ----61,0061,001 3-4
19-12-25 1.000,00102,00103,72-- -- ----102,00102,001 12-4
19-12-25 1.100,00118,00133,99-- -- ----118,00118,002 5-4
19-12-25 1.200,00152,70169,26-- -- ----152,70152,703 8-3
19-12-25 1.300,00209,96209,06+0,90 +0,4% ----209,96209,962 13:05
19-12-25 1.400,00262,30254,43-- -- ----262,30262,301 16-4
19-12-25 1.500,00290,50304,98-- -- ----297,30290,502 29-2
19-12-25 1.600,00595,00360,95+234,05 +64,8% ----595,00595,005 16-11
19-12-25 1.800,00--488,14-- -- --------0 --
19-12-25 2.000,00655,00635,29-- -- ----655,00655,001 16-4
19-12-25 2.200,00--799,99-- -- --------0 --
19-12-25 2.400,00971,50979,05-- -- ----972,00971,503 19-3
19-12-25 2.600,001.162,001.168,65-- -- ----1.162,001.162,001 19-3
19-12-25 2.800,00--1.365,39-- -- --------0 --
18-12-26 500,0040,0025,17+14,83 +58,9% ----40,0040,002 24-11
18-12-26 550,00118,7533,30+85,45 +256,6% ----118,75118,751 31-10
18-12-26 600,0060,0041,75+18,25 +43,7% ----60,0060,004 21-12
18-12-26 700,0059,0062,00-- -- ----59,0059,003 8-2
18-12-26 800,0083,9984,86-- -- ----83,9983,991 12-4
18-12-26 900,00--111,32-- -- --------0 --
18-12-26 1.000,00139,99142,01-- -- ----139,99139,991 12-4
18-12-26 1.100,00175,00176,64-- -- ----175,00175,001 14-2
18-12-26 1.200,00211,00215,62-- -- ----211,00211,001 10-4
18-12-26 1.300,00230,25258,60-- -- ----230,25230,251 2-4
18-12-26 1.400,00--305,80-- -- --------0 --
18-12-26 1.500,00307,00356,99-- -- ----307,00307,001 27-3
18-12-26 1.600,00615,00412,79+202,21 +49,0% ----615,00615,005 16-11
18-12-26 1.800,00460,00536,79-- -- ----460,00460,002 2-4
18-12-26 2.000,00--676,12-- -- --------0 --
18-12-26 2.200,00--830,14-- -- --------0 --
18-12-26 2.400,00--997,67-- -- --------0 --
18-12-26 2.800,00--1.366,70-- -- --------0 --
17-12-27 500,00--41,59-- -- --------0 --
17-12-27 550,00--50,64-- -- --------0 --
17-12-27 600,0057,5060,54-- -- ----57,5057,501 10-4
17-12-2718700,0071,5383,27+0,82 +1,0% 62,75104,9571,5371,531 4-4
17-12-27 800,0097,50109,86-- -- ----97,5097,501 26-3
17-12-27 900,00135,00140,24-- -- ----135,00135,0020 10-4
17-12-27 1.000,00148,00174,31-- -- ----148,00148,002 27-3
17-12-27 1.100,00193,40212,26-- -- ----193,40193,402 12-2
17-12-27 1.200,00--253,68-- -- --------0 --
17-12-27 1.300,00272,92298,77-- -- ----302,00272,923 8-2
17-12-27 1.400,00345,00347,56-- -- ----345,00345,001 10-4
17-12-27 1.600,00--455,32-- -- --------0 --
17-12-27 1.800,00--577,56-- -- --------0 --
17-12-27 2.000,00--713,64-- -- --------0 --
17-12-27 2.200,00--862,06-- -- --------0 --
17-12-27 2.400,00--1.022,24-- -- --------0 --
17-12-27 2.800,00--1.375,21-- -- --------0 --
15-12-28 600,00--75,58-- -- --------0 --
15-12-28 800,00125,00131,15-- -- ----125,00125,002 21-2
15-12-28 900,00153,82164,42-- -- ----153,82153,821 8-2
15-12-28 1.000,00190,00201,09-- -- ----190,00190,001 10-4
15-12-28 1.100,00235,00241,33-6,33 -2,6% ----235,00235,001 18-4
15-12-28 1.200,00275,00284,71-9,71 -3,4% ----275,00275,001 18-4
15-12-28 1.400,00390,00381,33+8,67 +2,3% ----390,00381,304 18-4
15-12-28 1.600,00475,00490,12-- -- ----475,00475,001 5-4
15-12-28 1.800,00575,00611,88-- -- ----575,00575,001 20-2
15-12-28 2.000,00--746,03-- -- --------0 --
15-12-28 2.200,00--891,11-- -- --------0 --
15-12-28 2.400,00--1.046,62-- -- --------0 --
15-12-28 2.800,00--1.387,68-- -- --------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?