Opties Adyen
Laatste
835,00
%
-11,55
+/-
-109,00
Open
850,00
Hoog
850,70
Laag
822,50
Volume
151.808
Laatste update
16 min. geleden
Serie 10/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| 5AD | 370,55 5 | 400,55 5 | 450,00 | 20,00 5 | 5AD | |||
| 5AD | 320,55 5 | 350,55 5 | 500,00 | 20,00 5 | 5AD | |||
| 5AD | 260,60 5 | 290,60 5 | 560,00 | 20,00 5 | 5AD | |||
| 5AD | 220,60 5 | 250,60 5 | 600,00 | 20,00 5 | 5AD | |||
| 5AD | 180,65 5 | 210,65 5 | 640,00 | 20,00 5 | 5AD | |||
| 5AD | 140,75 5 | 170,75 5 | 680,00 | 20,00 5 | 5AD | |||
| 5AD | 101,10 5 | 131,10 5 | 720,00 | 20,00 5 | 5AD | |||
| 5AD | 81,45 5 | 111,45 5 | 740,00 | 20,00 5 | 5AD | |||
| 5AD | 74,85 118 | 79,80 118 | 760,00 | 2,00 1 | 0,60 100 | 2,50 | 5AD | |
| 5AD | 56,65 124 | 61,50 124 | 780,00 | 4,55 125 | 2,25 125 | 3,25 +0,20% | 5AD +6,56% | |
| 5AD | 790,00 | 5AD | ||||||
| 5AD -70,39% | 44,00 -104,58% | 40,30 133 | 44,90 133 | 800,00 | 8,20 156 | 5,60 156 | 7,00 +2,61% | 5AD +59,45% |
| 5AD | 810,00 | 5AD | ||||||
| 5AD | 26,50 143 | 30,80 143 | 820,00 | 14,60 169 | 11,35 169 | 12,50 +7,50% | 5AD +150,00% | |
| 5AD | 830,00 | 5AD | ||||||
| 5AD -79,95% | 23,00 -91,71% | 15,95 154 | 19,70 154 | 840,00 | 24,10 149 | 20,10 149 | 21,00 +10,49% | 5AD +99,81% |
| 5AD | 850,00 | 5AD | ||||||
| 5AD -85,08% | 14,50 -82,71% | 8,85 174 | 11,75 174 | 860,00 | 36,75 140 | 32,45 140 | 34,40 +21,39% | 5AD +164,41% |
| 5AD -90,92% | 8,00 -80,15% | 6,30 165 | 9,00 165 | 870,00 | 44,10 135 | 39,70 135 | 5AD | |
| 5AD -93,19% | 5,50 -75,26% | 4,30 148 | 6,80 148 | 880,00 | 52,25 131 | 47,60 131 | 18,00 | 5AD |
| 5AD -91,87% | 6,00 -67,76% | 2,85 134 | 5,25 134 | 890,00 | 60,80 127 | 56,00 127 | 27,00 | 5AD |
| 5AD -92,71% | 5,00 -63,59% | 1,80 122 | 4,05 119 | 900,00 | 69,70 123 | 64,80 123 | 24,00 | 5AD |
| 5AD | 1,05 108 | 3,20 108 | 910,00 | 78,95 120 | 74,00 120 | 31,00 | 5AD | |
| 5AD -95,45% | 2,50 -52,43% | 0,50 100 | 2,55 99 | 920,00 | 88,40 118 | 83,40 118 | 33,00 | 5AD |
| 5AD -97,27% | 1,35 -48,14% | 0,14 93 | 2,10 92 | 930,00 | 98,00 116 | 93,00 116 | 32,00 | 5AD |
| 5AD -94,72% | 2,40 -43,06% | 1,00 25 | 1,75 87 | 940,00 | 107,70 114 | 102,75 114 | 110,00 +68,76% | 5AD +166,73% |
| 5AD -94,75% | 2,20 -39,70% | 1,25 1 | 1,50 84 | 950,00 | 117,50 113 | 112,55 113 | 50,00 | 5AD |
| 5AD -95,42% | 1,75 -36,49% | 1,30 83 | 960,00 | 127,35 113 | 122,40 113 | 53,00 | 5AD | |
| 5AD | 32,95 | 1,15 83 | 970,00 | 149,80 5 | 119,80 5 | 5AD | ||
| 5AD | 32,00 | 0,10 8 | 1,05 83 | 980,00 | 159,70 5 | 129,70 5 | 5AD | |
| 5AD | 28,60 | 1,00 83 | 990,00 | 169,65 5 | 139,65 5 | 5AD | ||
| 5AD | 26,20 | 1,10 1 | 10,00 1 | 1.000,00 | 179,65 5 | 149,65 5 | 5AD | |
| 5AD | 12,50 | 0,75 83 | 1.050,00 | 229,55 5 | 199,55 5 | 5AD | ||
| 5AD | 5,40 | 0,75 83 | 1.100,00 | 266,90 113 | 262,15 113 | 172,00 | 5AD | |
| 5AD | 1,00 1 | 1.200,00 | 379,55 5 | 349,55 5 | 5AD |
Serie 11/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 432,75 41 | 439,85 20 | 400,00 | 2,75 152 | ADY | |||
| ADY | 382,85 41 | 389,95 20 | 450,00 | 2,75 152 | 0,01 100 | ADY | ||
| ADY | 332,90 41 | 340,00 62 | 500,00 | 2,75 152 | 0,01 100 | 0,50 | ADY | |
| ADY | 272,90 20 | 280,15 20 | 560,00 | 2,75 152 | 0,01 100 | ADY | ||
| ADY | 312,40 | 235,10 196 | 239,10 109 | 600,00 | 1,05 276 | 0,01 585 | 2,05 | ADY |
| ADY | 193,50 20 | 200,75 20 | 640,00 | 1,55 276 | 0,01 1.038 | 1,80 | ADY | |
| 2AD | 142,30 5 | 172,30 5 | 680,00 | 20,00 5 | 2AD | |||
| ADY -43,79% | 139,00 -108,30% | 137,00 222 | 141,35 112 | 700,00 | 3,30 309 | 1,55 844 | 2,65 | ADY |
| ADY | 153,55 | 116,90 41 | 123,70 41 | 720,00 | 4,70 199 | 2,25 1.141 | 3,95 | ADY |
| 2AD | 740,00 | 2AD | ||||||
| ADY | 83,45 250 | 87,75 123 | 760,00 | 9,95 136 | 7,30 1.318 | 9,00 +3,72% | ADY +70,45% | |
| 2AD | 780,00 | 14,00 23 | 11,70 1.302 | 10,80 +3,80% | ADY +54,29% | |||
| ADY -59,74% | 62,30 -92,43% | 54,05 963 | 57,90 812 | 800,00 | 19,95 1 | 18,00 1 | 19,00 +9,77% | ADY +105,85% |
| ADY -63,70% | 50,00 -87,74% | 41,80 1.036 | 45,50 837 | 820,00 | 24,40 163 | 20,95 163 | 21,60 +11,87% | 2AD +121,99% |
| ADY -72,87% | 33,00 -88,65% | 30,50 876 | 35,95 866 | 840,00 | 37,90 146 | 34,60 429 | 37,20 +21,12% | ADY +131,34% |
| 2AD | 18,70 164 | 22,15 164 | 860,00 | 45,90 143 | 41,65 143 | 2AD | ||
| 1AD | 11,15 176 | 14,15 176 | 870,00 | 48,80 140 | 44,30 140 | 22,50 | 1AD | |
| ADY -79,67% | 18,80 -73,67% | 16,85 283 | 19,40 243 | 880,00 | 62,85 568 | 59,20 402 | 57,00 +30,16% | ADY +112,37% |
| 1AD | 6,50 153 | 9,35 153 | 890,00 | 64,10 132 | 59,40 132 | 1AD | ||
| 2AD -85,18% | 11,00 -63,23% | 7,90 153 | 11,00 153 | 900,00 | 75,40 131 | 70,50 131 | 2AD | |
| 1AD | 3,55 131 | 6,20 131 | 910,00 | 81,25 126 | 76,35 126 | 33,00 | 1AD | |
| ADY -86,60% | 9,00 -58,16% | 7,65 1.264 | 10,40 258 | 920,00 | 94,20 208 | 90,25 235 | 90,00 +48,50% | ADY +116,87% |
| 1AD | 1,65 112 | 4,15 112 | 930,00 | 99,55 121 | 94,45 121 | 1AD | ||
| ADY -87,57% | 7,10 -50,04% | 6,10 5 | 7,60 125 | 940,00 | 111,60 205 | 107,50 233 | 102,00 +50,54% | ADY +98,21% |
| 1AD | 0,65 97 | 2,95 97 | 950,00 | 118,50 117 | 113,35 117 | 1AD | ||
| ADY -88,93% | 5,35 -42,96% | 3,45 1.164 | 5,65 206 | 960,00 | 129,80 202 | 125,70 233 | 126,00 +63,38% | ADY +101,21% |
| 1AD | 20,00 5 | 970,00 | 150,30 5 | 120,30 5 | 1AD | |||
| ADY -89,63% | 4,00 -34,59% | 3,10 7 | 4,20 151 | 980,00 | 148,65 200 | 144,55 238 | 77,20 | ADY |
| 1AD | 20,00 5 | 990,00 | 169,95 5 | 139,95 5 | 1AD | |||
| ADY -92,36% | 2,50 -30,21% | 2,05 3 | 3,25 228 | 1.000,00 | 167,85 198 | 163,80 238 | 162,00 +74,98% | ADY +86,16% |
| 2AD | 20,00 5 | 1.050,00 | 229,70 5 | 199,70 5 | 2AD | |||
| ADY -89,40% | 1,20 -10,12% | 1,00 1 | 1,25 139 | 1.100,00 | 266,55 196 | 262,55 240 | 264,00 +98,27% | ADY +59,30% |
| ADY -90,62% | 0,65 -6,28% | 0,03 3 | 0,95 139 | 1.150,00 | 316,45 196 | 312,55 196 | 315,00 +103,56% | ADY +48,98% |
| ADY -84,69% | 0,60 -3,32% | 0,01 120 | 0,80 146 | 1.200,00 | 366,40 196 | 362,50 196 | 350,00 +91,40% | ADY +35,34% |
| ADY | 3,40 | 0,01 174 | 2,75 152 | 1.250,00 | 416,40 196 | 412,50 196 | 241,45 | ADY |
| ADY | 2,00 | 0,01 145 | 2,75 160 | 1.300,00 | 466,40 196 | 462,50 196 | 465,35 +108,83% | ADY +30,53% |
| ADY | 3,70 | 0,70 508 | 1.400,00 | 568,20 20 | 561,05 41 | 369,30 | ADY | |
| ADY | 6,60 | 0,70 508 | 1.500,00 | 666,55 162 | 662,45 162 | 465,15 | ADY |
Serie 12/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 528,65 10 | 549,00 10 | 300,00 | 0,95 120 | 0,01 100 | 0,20 | ADY | |
| ADY | 506,80 | 478,70 10 | 499,40 10 | 350,00 | 1,00 102 | 0,10 1 | 0,60 | ADY |
| ADY | 486,00 | 435,50 188 | 439,50 188 | 400,00 | 3,00 654 | 0,01 522 | 0,65 | ADY |
| ADY | 451,00 | 385,75 188 | 389,75 99 | 450,00 | 3,00 698 | 0,01 522 | 0,80 | ADY |
| ADY | 583,00 | 336,10 188 | 340,15 99 | 500,00 | 1,10 260 | 0,10 1 | 1,15 | ADY |
| ADY | 387,10 | 286,60 188 | 290,75 99 | 550,00 | 1,60 260 | 0,01 1.018 | 2,20 | ADY |
| ADY | 266,25 10 | 293,75 15 | 560,00 | 5,35 800 | 0,01 522 | ADY | ||
| ADY | 470,00 | 237,35 188 | 241,75 99 | 600,00 | 2,50 260 | 0,50 848 | 1,95 | ADY |
| ADY | 187,25 10 | 215,75 15 | 640,00 | 6,60 809 | 0,01 712 | ADY | ||
| ADY | 243,00 | 189,00 190 | 193,60 101 | 650,00 | 4,25 277 | 1,50 876 | 4,00 | ADY |
| ADY | 160,80 192 | 165,55 103 | 680,00 | 6,25 299 | 3,25 1.073 | 4,45 | ADY | |
| ADY -42,05% | 145,00 -105,20% | 142,80 237 | 147,55 106 | 700,00 | 7,55 1 | 6,00 915 | 6,25 +2,93% | ADY +88,25% |
| ADY | 125,50 239 | 130,20 109 | 720,00 | 10,20 20 | 7,60 1.194 | 9,30 +4,58% | ADY +97,03% | |
| ADY | 109,05 198 | 113,70 198 | 740,00 | 14,35 1.185 | 11,15 1.231 | 11,75 +5,03% | ADY +74,85% | |
| ADY | 158,00 | 101,25 243 | 105,80 200 | 750,00 | 16,50 705 | 13,20 1.257 | 14,50 +7,10% | ADY +95,95% |
| ADY | 172,35 | 93,70 484 | 98,00 418 | 760,00 | 18,75 1 | 15,65 679 | 16,50 +7,40% | ADY +81,32% |
| ADY -53,68% | 83,00 -96,20% | 79,55 931 | 83,60 807 | 780,00 | 23,95 178 | 21,30 1.117 | 23,25 +11,23% | ADY +93,43% |
| ADY -57,48% | 69,00 -93,28% | 66,60 967 | 70,45 849 | 800,00 | 31,00 60 | 28,25 1.114 | 30,00 +14,98% | ADY +99,73% |
| ADY -61,68% | 56,00 -90,14% | 55,00 949 | 58,65 394 | 820,00 | 40,00 270 | 34,45 905 | 36,00 +17,19% | ADY +91,39% |
| ADY -64,15% | 46,80 -83,76% | 45,30 1 | 48,40 454 | 840,00 | 49,65 644 | 46,15 966 | 45,70 +22,53% | ADY +97,24% |
| ADY -66,34% | 41,50 -81,81% | 40,20 1.009 | 43,75 623 | 850,00 | 55,10 619 | 51,45 1.057 | 50,60 +24,71% | ADY +95,44% |
| ADY -65,46% | 40,00 -75,82% | 36,05 979 | 39,50 627 | 860,00 | 60,90 608 | 57,20 1.012 | 57,00 +28,63% | ADY +100,92% |
| ADY -68,73% | 32,00 -70,33% | 28,70 1.103 | 31,90 695 | 880,00 | 73,55 439 | 69,75 373 | 36,35 | ADY |
| ADY -72,68% | 24,50 -65,19% | 24,00 1 | 25,65 728 | 900,00 | 87,45 842 | 83,45 331 | 85,00 +42,87% | ADY +101,76% |
| ADY -73,60% | 20,80 -58,00% | 17,40 1.094 | 20,00 247 | 920,00 | 102,50 813 | 98,35 898 | 48,00 | ADY |
| ADY -77,70% | 15,20 -52,96% | 13,25 1.308 | 16,50 682 | 940,00 | 118,55 773 | 114,20 902 | 62,20 | ADY |
| ADY -77,15% | 14,50 -48,95% | 11,50 1.303 | 14,80 666 | 950,00 | 126,90 199 | 122,50 238 | 116,00 +50,17% | ADY +76,21% |
| ADY -79,61% | 12,00 -46,84% | 9,90 1.267 | 13,20 642 | 960,00 | 135,45 198 | 131,00 238 | 79,50 | ADY |
| ADY -80,70% | 9,70 -40,56% | 4,60 951 | 13,20 961 | 980,00 | 153,10 196 | 148,60 233 | 87,75 | ADY |
| ADY -82,79% | 7,50 -36,09% | 7,00 1 | 8,55 748 | 1.000,00 | 171,30 194 | 166,80 231 | 163,00 +67,08% | ADY +69,93% |
| ADY | 31,55 | 2,20 718 | 5,80 690 | 1.050,00 | 218,50 190 | 214,15 232 | ADY | |
| ADY -87,13% | 2,45 -16,58% | 2,30 5 | 6,00 1 | 1.100,00 | 267,20 188 | 262,90 188 | 262,00 +90,48% | ADY +52,75% |
| ADY -83,49% | 1,20 -6,07% | 1,00 10 | 9,10 332 | 1.200,00 | 366,45 188 | 362,50 188 | 360,00 +99,71% | ADY +38,31% |
| ADY -82,25% | 0,60 -2,78% | 0,01 631 | 3,00 678 | 1.300,00 | 466,40 188 | 462,50 188 | 463,55 +106,54% | ADY +29,84% |
| ADY | 1,90 | 0,01 602 | 1,20 1 | 1.400,00 | 566,40 188 | 562,50 188 | 473,00 | ADY |
| ADY +28,21% | 0,50 +0,11% | 0,01 631 | 3,00 820 | 1.500,00 | 666,40 188 | 662,45 188 | 560,00 | ADY |
| ADY | 0,45 | 3,00 776 | 1.600,00 | 766,45 152 | 762,45 152 | 667,60 | ADY | |
| ADY | 4,50 | 3,00 788 | 1.700,00 | 875,30 10 | 855,85 10 | 642,50 | ADY | |
| ADY | 1,45 | 0,05 1 | 3,00 750 | 1.800,00 | 966,50 152 | 962,45 152 | 738,90 | ADY |
| ADY | 4,00 | 0,55 1 | 2.000,00 | 1.175,25 10 | 1.155,85 10 | 1.059,70 | ADY | |
| ADY | 1,00 | 0,70 468 | 2.200,00 | 1.375,25 10 | 1.355,80 10 | 1.275,00 | ADY | |
| ADY | 1,15 | 0,70 468 | 2.400,00 | 1.575,25 10 | 1.555,80 10 | 1.410,00 | ADY | |
| ADY | 0,95 | 0,70 468 | 2.800,00 | 1.975,20 10 | 1.955,75 10 | 1.293,20 | ADY | |
| ADY | 0,12 | 0,02 437 | 0,70 468 | 3.200,00 | 2.375,20 10 | 2.355,75 10 | 2.268,90 | ADY |
Serie 01/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 385,70 20 | 392,35 20 | 450,00 | 2,85 152 | 0,01 519 | ADY | ||
| ADY | 336,35 20 | 343,00 20 | 500,00 | 3,20 684 | 0,01 631 | ADY | ||
| ADY | 277,45 10 | 284,10 10 | 560,00 | 10,00 150 | 0,01 100 | ADY | ||
| ADY | 238,55 20 | 245,20 20 | 600,00 | 4,75 630 | 0,01 623 | ADY | ||
| ADY | 201,90 187 | 206,80 96 | 640,00 | 6,10 208 | 2,05 250 | ADY | ||
| ADY | 163,35 20 | 170,00 10 | 680,00 | 7,50 97 | 6,05 1.079 | 7,50 +2,50% | ADY +50,00% | |
| ADY -43,34% | 134,00 -102,50% | 131,60 193 | 136,40 215 | 720,00 | 13,75 3 | 12,00 1 | 13,50 +5,61% | ADY +71,10% |
| ADY -48,37% | 104,00 -97,45% | 100,60 104 | 105,95 52 | 760,00 | 24,75 712 | 21,15 1.270 | 22,80 +10,20% | ADY +80,95% |
| ADY | 86,95 10 | 92,40 110 | 780,00 | 35,00 192 | 23,15 192 | ADY | ||
| ADY -49,46% | 85,00 -83,17% | 75,25 936 | 79,40 942 | 800,00 | 37,50 48 | 34,80 1.088 | 36,15 +17,04% | ADY +89,17% |
| ADY -55,82% | 67,50 -85,29% | 63,90 981 | 67,85 564 | 820,00 | 46,90 677 | 43,40 1.019 | 41,00 +17,39% | ADY +73,66% |
| ADY -58,34% | 57,65 -80,72% | 53,85 1.019 | 57,55 589 | 840,00 | 56,70 647 | 53,05 948 | 55,25 +26,15% | ADY +89,86% |
| ADY -59,83% | 50,00 -74,47% | 44,90 1.006 | 48,50 621 | 860,00 | 67,90 397 | 63,95 229 | 65,20 +30,10% | ADY +85,75% |
| ADY | 116,65 | 37,10 247 | 40,60 650 | 880,00 | 80,25 369 | 76,10 222 | 45,50 | ADY |
| ADY -65,91% | 33,80 -65,36% | 30,35 1.031 | 33,85 692 | 900,00 | 93,70 218 | 89,30 218 | 50,95 | ADY |
| ADY | 24,55 1.117 | 28,15 709 | 920,00 | 108,10 837 | 103,75 895 | 106,00 +47,84% | ADY +82,26% | |
| ADY | 19,75 1.295 | 23,30 696 | 940,00 | 123,50 809 | 119,00 871 | 70,10 | ADY | |
| ADY | 64,00 | 15,65 1.295 | 19,30 405 | 960,00 | 139,70 762 | 135,10 856 | 79,45 | ADY |
| ADY | 61,90 | 12,30 1.291 | 16,00 313 | 980,00 | 156,65 194 | 151,70 194 | 155,00 +64,17% | ADY +70,65% |
| ADY -77,17% | 12,00 -40,57% | 9,55 1.282 | 13,25 284 | 1.000,00 | 174,20 192 | 169,20 192 | 172,00 +69,13% | ADY +67,20% |
| ADY -81,01% | 6,75 -28,80% | 4,75 794 | 8,75 595 | 1.050,00 | 220,15 188 | 215,15 188 | 217,00 +81,10% | ADY +59,68% |
| ADY | 25,00 | 2,35 738 | 6,35 567 | 1.100,00 | 268,00 186 | 263,35 186 | 265,95 +91,14% | ADY +52,14% |
| ADY | 9,80 | 1,00 2 | 3,75 52 | 1.200,00 | 367,90 20 | 361,30 20 | ADY | |
| ADY | 0,01 577 | 2,80 52 | 1.300,00 | 467,90 20 | 461,30 20 | ADY |
Serie 03/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 651,50 | 538,50 181 | 542,65 89 | 300,00 | 2,60 210 | 0,01 523 | 0,60 | ADY |
| ADY | 476,65 10 | 506,45 15 | 350,00 | 2,75 152 | 0,01 515 | 7,00 | ADY | |
| ADY | 529,00 | 440,40 181 | 445,05 89 | 400,00 | 3,25 152 | 0,01 521 | 10,50 | ADY |
| ADY | 379,35 41 | 409,10 41 | 450,00 | 4,25 152 | 0,01 516 | 2,00 | ADY | |
| ADY | 455,00 | 343,90 181 | 349,35 181 | 500,00 | 4,50 1 | 1,45 533 | 6,30 | ADY |
| ADY | 317,50 | 297,30 183 | 303,10 183 | 550,00 | 9,45 996 | 5,15 916 | 9,10 | ADY |
| ADY | 351,50 | 252,75 185 | 258,95 185 | 600,00 | 14,20 1.156 | 10,55 1.083 | 10,25 +2,10% | ADY +25,77% |
| ADY | 308,00 | 211,30 188 | 217,60 188 | 650,00 | 22,15 1.032 | 18,45 1.132 | 20,00 +6,60% | ADY +49,25% |
| ADY | 204,25 | 173,60 41 | 178,90 20 | 700,00 | 33,70 1 | 30,00 1.148 | 30,00 +9,39% | ADY +45,56% |
| ADY -37,39% | 146,00 -87,19% | 140,30 840 | 145,00 883 | 750,00 | 50,35 704 | 46,15 461 | 48,10 +17,58% | ADY +57,60% |
| ADY -39,43% | 119,00 -77,46% | 112,00 1 | 116,10 1.100 | 800,00 | 70,00 209 | 66,75 80 | 70,00 +26,69% | ADY +61,63% |
| ADY -42,47% | 94,40 -69,68% | 86,80 869 | 91,50 639 | 850,00 | 96,60 669 | 91,90 352 | 95,00 +34,50% | ADY +57,02% |
| ADY -48,03% | 70,20 -64,89% | 66,95 331 | 71,40 673 | 900,00 | 126,10 565 | 121,35 348 | 124,50 +43,35% | ADY +53,42% |
| ADY -51,30% | 53,50 -56,35% | 50,65 350 | 54,95 553 | 950,00 | 160,10 296 | 155,15 305 | 118,00 | ADY |
| ADY -54,95% | 39,90 -48,67% | 38,05 698 | 42,55 698 | 1.000,00 | 197,60 908 | 192,70 186 | 191,50 +57,46% | ADY +42,87% |
| ADY -57,31% | 24,00 -32,22% | 21,50 651 | 25,65 290 | 1.100,00 | 282,30 20 | 276,30 10 | 272,00 +70,45% | ADY +34,95% |
| ADY -60,20% | 14,20 -21,48% | 12,75 1 | 16,45 576 | 1.200,00 | 372,10 185 | 366,35 203 | 370,00 +88,82% | ADY +31,59% |
| ADY -61,42% | 9,00 -14,33% | 6,25 772 | 10,45 616 | 1.300,00 | 468,05 181 | 462,90 181 | 442,00 | ADY |
| ADY -61,70% | 5,50 -8,86% | 3,40 112 | 6,95 145 | 1.400,00 | 566,60 181 | 562,50 181 | 455,00 | ADY |
| ADY | 7,00 | 0,23 794 | 3,60 242 | 1.600,00 | 766,30 181 | 762,55 181 | 654,00 | ADY |
| ADY | 4,40 | 0,01 961 | 2,20 65 | 1.800,00 | 966,25 181 | 962,50 181 | 958,50 | ADY |
| ADY | 2,50 | 0,01 982 | 1,55 65 | 2.000,00 | 1.175,30 10 | 1.155,85 10 | ADY |
Serie 06/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 539,35 20 | 546,50 10 | 300,00 | 2,25 226 | 0,01 966 | 1,60 | ADY | |
| ADY | 491,05 20 | 498,20 10 | 350,00 | 3,75 206 | 0,01 497 | ADY | ||
| ADY | 556,50 | 445,40 177 | 450,50 40 | 400,00 | 5,15 141 | 0,85 141 | 2,65 | ADY |
| ADY | 648,00 | 398,05 177 | 403,80 40 | 450,00 | 7,70 649 | 2,65 654 | 6,50 | ADY |
| ADY | 590,00 | 352,15 178 | 358,50 191 | 500,00 | 11,35 1.006 | 6,20 989 | 9,20 | ADY |
| ADY -25,79% | 308,20 -107,12% | 308,30 179 | 315,10 191 | 550,00 | 16,50 1.016 | 12,45 1.048 | 10,75 | ADY |
| ADY | 296,00 | 267,25 20 | 273,90 20 | 600,00 | 24,70 989 | 20,45 1.044 | 15,65 | ADY |
| ADY -28,87% | 235,00 -95,37% | 229,30 41 | 235,80 41 | 650,00 | 35,80 328 | 31,80 1.169 | 34,00 +10,35% | ADY +43,76% |
| ADY -29,50% | 205,00 -85,78% | 195,35 919 | 200,95 791 | 700,00 | 50,30 132 | 46,45 1.121 | 48,00 +14,82% | ADY +44,67% |
| ADY | 258,00 | 164,10 81 | 170,05 81 | 750,00 | 69,15 650 | 64,60 660 | 65,00 +19,00% | ADY +41,30% |
| ADY -34,47% | 145,00 -76,28% | 137,05 139 | 142,55 526 | 800,00 | 91,30 634 | 86,80 329 | 85,00 +22,98% | ADY +37,05% |
| ADY -37,10% | 120,45 -71,03% | 113,25 873 | 118,90 583 | 850,00 | 116,45 1 | 112,05 572 | 111,50 +29,99% | ADY +36,79% |
| ADY -37,87% | 102,00 -62,16% | 93,20 377 | 98,65 609 | 900,00 | 146,55 223 | 141,55 296 | 143,20 +39,60% | ADY +38,22% |
| ADY -43,32% | 79,25 -60,58% | 76,80 284 | 81,85 636 | 950,00 | 179,90 249 | 174,45 291 | 171,80 +43,13% | ADY +33,52% |
| ADY -44,44% | 66,00 -52,79% | 62,90 237 | 67,75 662 | 1.000,00 | 216,00 237 | 210,75 136 | 211,00 +53,82% | ADY +34,24% |
| ADY -49,29% | 43,00 -41,80% | 42,50 1 | 46,70 293 | 1.100,00 | 295,25 836 | 289,75 139 | 226,75 | ADY |
| ADY -50,38% | 30,10 -30,56% | 28,40 49 | 32,45 595 | 1.200,00 | 381,90 184 | 376,50 40 | 378,60 +80,20% | ADY +26,88% |
| ADY -50,79% | 21,50 -22,19% | 18,55 262 | 23,20 854 | 1.300,00 | 473,90 181 | 468,25 147 | 433,00 | ADY |
| ADY | 33,85 | 11,95 528 | 16,65 1.047 | 1.400,00 | 569,45 178 | 563,70 185 | 522,35 | ADY |
| ADY | 16,10 | 4,40 672 | 9,55 631 | 1.600,00 | 766,30 177 | 762,60 177 | 731,50 | ADY |
| ADY -54,35% | 4,35 -5,18% | 1,45 152 | 6,70 659 | 1.800,00 | 966,20 177 | 962,55 177 | 759,00 | ADY |
| ADY | 6,40 | 0,26 99 | 5,25 664 | 2.000,00 | 1.169,95 20 | 1.159,25 20 | 1.062,30 | ADY |
| ADY | 7,25 | 0,01 631 | 3,85 782 | 2.400,00 | 1.569,95 20 | 1.559,25 20 | 1.025,00 | ADY |
| ADY | 4,20 | 0,01 631 | 3,00 673 | 2.800,00 | 1.969,95 20 | 1.959,25 20 | ADY | |
| ADY +130,77% | 0,60 +0,34% | 0,20 540 | 3,00 735 | 3.200,00 | 2.369,95 20 | 2.359,25 20 | ADY |
Serie 09/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 541,85 41 | 551,30 20 | 300,00 | 4,85 650 | 0,01 625 | ADY | ||
| ADY | 494,60 41 | 503,75 20 | 350,00 | 6,15 769 | 0,09 729 | ADY | ||
| ADY | 448,15 41 | 457,30 20 | 400,00 | 8,40 228 | 1,55 781 | ADY | ||
| ADY | 403,05 41 | 412,20 20 | 450,00 | 10,00 1 | 5,65 1.024 | 12,00 | ADY | |
| ADY | 361,35 175 | 369,25 80 | 500,00 | 17,05 444 | 11,05 1.076 | 14,00 +3,22% | ADY +29,87% | |
| ADY -24,67% | 290,00 -94,97% | 281,75 179 | 290,10 186 | 600,00 | 34,90 1 | 30,35 1.081 | 34,95 | ADY |
| ADY | 246,60 165 | 254,70 20 | 650,00 | 49,80 657 | 43,65 1.171 | 33,40 | ADY | |
| ADY | 265,00 | 214,60 1.011 | 221,90 450 | 700,00 | 65,50 581 | 60,30 584 | 46,50 | ADY |
| ADY | 186,30 105 | 191,00 95 | 750,00 | 83,85 122 | 79,60 936 | 82,00 +23,12% | ADY +39,27% | |
| ADY -32,27% | 164,00 -78,13% | 160,50 141 | 164,85 97 | 800,00 | 107,00 117 | 102,95 199 | 80,35 | ADY |
| ADY -33,07% | 143,10 -70,69% | 137,55 145 | 141,70 100 | 850,00 | 133,35 111 | 129,40 30 | 131,45 +34,11% | ADY +35,04% |
| ADY | 171,75 | 117,35 147 | 121,55 102 | 900,00 | 162,65 106 | 158,75 30 | 168,75 | ADY |
| ADY | 164,70 | 99,90 160 | 104,05 105 | 950,00 | 194,90 102 | 190,85 148 | 190,00 +43,41% | ADY +29,61% |
| ADY -38,85% | 88,00 -55,92% | 86,00 1 | 89,00 110 | 1.000,00 | 229,80 100 | 225,55 145 | 227,50 +52,37% | ADY +29,90% |
| ADY | 110,60 | 61,05 199 | 65,15 119 | 1.100,00 | 306,15 96 | 301,50 139 | 235,50 | ADY |
| ADY -41,34% | 49,50 -34,89% | 45,00 21 | 48,10 116 | 1.200,00 | 389,80 91 | 384,90 20 | 387,00 | ADY |
| ADY | 52,60 | 25,00 51 | 27,45 93 | 1.400,00 | 571,75 83 | 567,05 136 | 481,00 | ADY |
| ADY -47,15% | 15,60 -13,92% | 12,90 192 | 16,60 164 | 1.600,00 | 766,10 78 | 762,90 131 | 741,20 | ADY |
| ADY | 19,20 | 6,10 439 | 12,65 457 | 1.800,00 | 969,35 10 | 959,90 10 | ADY |
Serie 12/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY -18,52% | 460,00 -104,56% | 456,90 193 | 465,25 170 | 400,00 | 11,00 338 | 4,35 1.000 | 6,20 | ADY |
| ADY -18,48% | 424,00 -96,12% | 413,40 181 | 422,10 171 | 450,00 | 16,05 996 | 9,25 1.044 | 33,00 | ADY |
| ADY | 456,00 | 371,65 181 | 381,00 172 | 500,00 | 22,95 639 | 16,45 1.069 | 15,00 | ADY |
| ADY | 438,00 | 335,00 77 | 342,15 174 | 550,00 | 31,75 302 | 25,70 1.098 | 23,30 | ADY |
| ADY -21,91% | 310,00 -86,99% | 295,65 41 | 306,05 41 | 600,00 | 44,30 449 | 38,20 893 | 40,50 +8,98% | ADY +28,49% |
| ADY -24,14% | 246,20 -78,36% | 231,85 162 | 239,80 229 | 700,00 | 77,75 311 | 70,85 880 | 74,00 +18,07% | ADY +32,31% |
| ADY -27,09% | 191,00 -70,97% | 181,00 24 | 184,60 91 | 800,00 | 120,35 110 | 115,55 519 | 118,00 +27,47% | ADY +30,34% |
| ADY -31,36% | 144,00 -65,78% | 137,40 68 | 142,00 95 | 900,00 | 176,30 101 | 171,70 402 | 135,85 | ADY |
| ADY -35,37% | 107,55 -58,85% | 104,10 64 | 108,85 100 | 1.000,00 | 242,45 95 | 237,85 122 | 240,00 +49,47% | ADY +25,96% |
| ADY -36,07% | 85,00 -47,95% | 78,85 64 | 83,35 108 | 1.100,00 | 317,30 191 | 312,25 93 | 313,00 +57,27% | ADY +22,39% |
| ADY -37,80% | 65,00 -39,50% | 63,00 1 | 64,30 114 | 1.200,00 | 398,75 183 | 393,60 20 | 367,00 | ADY |
| ADY -40,48% | 50,00 -34,00% | 49,40 1 | 50,15 117 | 1.300,00 | 485,65 137 | 480,30 41 | 482,85 +77,29% | ADY +19,06% |
| ADY -40,87% | 39,00 -26,96% | 34,95 854 | 39,60 107 | 1.400,00 | 576,65 134 | 571,00 153 | 569,00 +80,93% | ADY +16,58% |
| ADY | 45,00 | 20,40 778 | 25,55 172 | 1.600,00 | 767,45 74 | 763,10 127 | 762,00 +94,60% | ADY +14,17% |
| ADY -46,64% | 15,50 -13,55% | 15,00 4 | 17,80 204 | 1.800,00 | 966,40 169 | 962,40 169 | 970,00 +111,71% | ADY +13,02% |
| ADY -42,61% | 11,50 -8,54% | 7,70 999 | 14,25 1.054 | 2.000,00 | 1.166,20 218 | 1.162,50 169 | 1.051,50 | ADY |
| ADY | 15,00 | 4,05 1.037 | 11,15 1.024 | 2.200,00 | 1.366,15 169 | 1.362,50 169 | 1.252,00 | ADY |
| ADY | 23,00 | 1,40 687 | 8,85 724 | 2.400,00 | 1.573,70 20 | 1.555,85 10 | 1.567,95 | ADY |
| ADY | 15,00 | 0,01 940 | 6,00 344 | 2.800,00 | 1.966,10 169 | 1.962,40 169 | 1.860,00 | ADY |
| ADY | 4,20 | 0,01 937 | 4,40 323 | 3.200,00 | 2.373,70 20 | 2.355,85 10 | 2.343,00 | ADY |
Serie 06/2028
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 496,00 | 468,30 65 | 479,35 40 | 400,00 | 18,45 343 | 10,75 336 | 15,00 | ADY |
| ADY | 427,40 66 | 438,80 40 | 450,00 | 25,45 371 | 17,85 397 | ADY | ||
| ADY | 389,15 30 | 400,00 10 | 500,00 | 32,50 1 | 28,55 283 | 35,00 | ADY | |
| ADY | 320,25 137 | 330,65 10 | 600,00 | 61,40 245 | 55,25 351 | 45,45 | ADY | |
| ADY | 360,00 | 261,40 141 | 271,20 20 | 700,00 | 98,65 244 | 90,75 532 | 79,40 | ADY |
| ADY | 298,00 | 212,25 44 | 221,70 20 | 800,00 | 145,95 180 | 138,25 380 | 117,40 | ADY |
| ADY -27,87% | 179,50 -69,35% | 171,55 44 | 180,25 205 | 900,00 | 202,10 192 | 194,50 64 | 203,85 +42,08% | ADY +26,01% |
| ADY | 209,00 | 138,65 185 | 147,20 517 | 1.000,00 | 267,40 179 | 259,65 116 | 213,80 | ADY |
| ADY | 148,00 | 90,70 44 | 98,45 216 | 1.200,00 | 419,90 702 | 410,20 77 | 393,40 | ADY |
| ADY | 115,50 | 59,95 160 | 68,75 482 | 1.400,00 | 592,35 62 | 581,30 10 | 455,25 | ADY |
| ADY | 62,00 | 40,65 238 | 48,95 44 | 1.600,00 | 777,70 20 | 765,55 30 | 744,00 | ADY |
| ADY | 55,60 | 28,00 509 | 36,00 168 | 1.800,00 | 969,65 162 | 960,40 162 | 896,00 | ADY |
| ADY | 34,65 | 19,15 251 | 26,95 10 | 2.000,00 | 1.166,25 162 | 1.162,50 162 | 1.088,00 | ADY |
Serie 12/2028
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 640,00 | 477,90 103 | 495,50 20 | 400,00 | 28,20 80 | 15,60 85 | 40,00 | ADY |
| ADY | 440,05 62 | 457,60 20 | 450,00 | 37,30 120 | 24,65 85 | ADY | ||
| ADY -17,97% | 420,00 -92,00% | 404,35 30 | 421,90 20 | 500,00 | 48,50 80 | 35,95 55 | 71,50 | ADY |
| ADY | 445,00 | 340,25 55 | 357,60 90 | 600,00 | 78,70 100 | 66,05 85 | 72,50 +14,57% | ADY +25,15% |
| ADY | 348,00 | 285,30 55 | 301,95 80 | 700,00 | 118,80 100 | 106,00 85 | 100,95 | ADY |
| ADY | 280,00 | 239,15 105 | 253,55 50 | 800,00 | 167,10 70 | 154,95 55 | 160,00 +27,55% | ADY +20,80% |
| ADY | 285,00 | 199,85 105 | 213,60 70 | 900,00 | 225,80 120 | 212,30 65 | 221,00 | ADY |
| ADY -19,43% | 195,20 -47,07% | 170,00 1 | 179,95 70 | 1.000,00 | 289,50 70 | 276,85 50 | 222,00 | ADY |
| ADY | 172,50 | 145,00 1 | 154,35 50 | 1.100,00 | 362,15 70 | 347,25 30 | 325,00 | ADY |
| ADY -29,57% | 127,00 -53,33% | 125,00 1 | 131,00 70 | 1.200,00 | 438,95 60 | 423,25 65 | 377,20 | ADY |
| ADY | 119,00 | 83,90 105 | 95,15 20 | 1.400,00 | 604,15 104 | 590,00 35 | 465,00 | ADY |
| ADY | 105,00 | 60,50 85 | 73,05 70 | 1.600,00 | 785,60 103 | 769,45 65 | 715,00 | ADY |
| ADY -34,55% | 51,00 -26,92% | 50,00 12 | 56,50 100 | 1.800,00 | 976,70 103 | 959,25 62 | 630,00 | ADY |
| ADY | 74,35 | 32,00 65 | 44,45 20 | 2.000,00 | 1.174,55 62 | 1.156,15 62 | 1.148,00 | ADY |
| ADY | 65,00 | 23,15 65 | 35,65 20 | 2.200,00 | 1.373,90 103 | 1.355,85 10 | 889,90 | ADY |
| ADY -37,00% | 23,00 -13,51% | 16,50 55 | 28,60 30 | 2.400,00 | 1.573,75 62 | 1.555,95 10 | 1.524,85 | ADY |
| ADY | 32,00 | 7,90 55 | 20,15 30 | 2.800,00 | 1.973,75 62 | 1.955,95 10 | 1.965,00 | ADY |
| ADY | 2,85 55 | 15,20 70 | 3.200,00 | 2.373,90 103 | 2.355,85 10 | 2.280,00 | ADY | |
| ADY | 14,30 | 0,20 285 | 10,15 80 | 4.000,00 | 3.173,75 62 | 3.155,65 10 | 3.070,00 | ADY |
Serie 12/2029
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 569,90 62 | 601,85 55 | 300,00 | 31,65 55 | 4,00 30 | ADY | ||
| ADY | 740,00 | 496,95 62 | 528,95 55 | 400,00 | 50,20 55 | 21,45 62 | ADY | |
| ADY | 950,00 | 432,05 103 | 464,00 50 | 500,00 | 76,70 55 | 47,50 114 | 56,20 | ADY |
| ADY | 898,55 | 375,50 103 | 407,45 55 | 600,00 | 100,00 4 | 83,05 114 | 92,95 +10,99% | ADY +13,41% |
| ADY -19,91% | 344,00 -85,50% | 326,50 103 | 358,50 55 | 700,00 | 150,00 1 | 127,10 20 | 141,85 | ADY |
| ADY | 445,00 | 290,00 1 | 316,20 75 | 800,00 | 208,30 65 | 178,50 62 | 175,00 | ADY |
| ADY -22,56% | 264,00 -76,93% | 247,50 104 | 279,50 55 | 900,00 | 266,40 85 | 236,55 62 | 240,00 | ADY |
| ADY -22,77% | 234,95 -69,28% | 220,00 1 | 248,25 65 | 1.000,00 | 330,75 85 | 300,90 30 | 274,65 | ADY |
| ADY | 238,70 | 189,25 62 | 221,20 35 | 1.100,00 | 400,40 85 | 370,60 30 | 345,20 | ADY |
| ADY | 210,00 | 165,85 30 | 197,80 65 | 1.200,00 | 475,65 65 | 443,70 30 | 343,60 | ADY |
| ADY | 201,00 | 130,20 1 | 158,75 65 | 1.400,00 | 635,85 114 | 603,90 30 | 560,70 | ADY |
| ADY | 159,65 | 100,10 50 | 129,90 40 | 1.600,00 | 809,10 114 | 777,10 62 | 792,05 +77,41% | ADY +10,83% |
| ADY | 131,55 | 78,70 30 | 108,50 35 | 1.800,00 | 992,60 128 | 960,60 62 | 816,75 | ADY |
| ADY | 109,25 | 61,95 50 | 91,75 40 | 2.000,00 | 1.184,00 128 | 1.152,05 62 | 1.155,00 | ADY |
| ADY | 70,00 | 37,95 52 | 66,95 40 | 2.400,00 | 1.575,25 10 | 1.555,80 10 | 1.520,00 | ADY |
| ADY | 201,00 | 23,40 52 | 51,95 62 | 2.800,00 | 1.975,25 10 | 1.955,75 10 | 1.882,00 | ADY |
| ADY | 47,00 | 13,30 93 | 42,00 62 | 3.200,00 | 2.375,20 10 | 2.355,75 10 | 1.816,00 | ADY |
| ADY | 38,00 | 2,00 20 | 30,25 30 | 4.000,00 | 3.175,15 10 | 3.155,65 10 | 3.070,00 | ADY |
Serie 12/2030
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 679,00 | 586,20 62 | 618,45 55 | 300,00 | 29,95 1 | 11,25 55 | 22,00 +1,54% | ADY +7,53% |
| ADY | 630,00 | 520,15 62 | 552,30 25 | 400,00 | 62,30 55 | 33,10 114 | 47,00 +5,89% | ADY +14,33% |
| ADY -15,64% | 484,00 -89,74% | 461,70 62 | 493,95 30 | 500,00 | 90,00 1 | 63,90 114 | 75,00 | ADY |
| ADY | 510,00 | 410,75 62 | 443,00 55 | 600,00 | 132,15 55 | 102,90 114 | 105,00 | ADY |
| ADY | 546,50 | 366,15 62 | 398,35 25 | 700,00 | 165,00 1 | 150,00 1 | 142,00 | ADY |
| ADY -19,44% | 344,00 -82,99% | 329,80 41 | 359,35 45 | 800,00 | 231,95 65 | 201,85 55 | 215,00 +24,75% | ADY +13,01% |
| ADY | 350,00 | 293,95 62 | 325,15 25 | 900,00 | 290,80 60 | 260,55 25 | 246,00 | ADY |
| ADY -19,43% | 285,00 -68,71% | 274,00 1 | 295,30 45 | 1.000,00 | 355,00 85 | 324,90 30 | 305,00 | ADY |
| ADY -22,57% | 229,00 -66,76% | 213,70 50 | 245,90 40 | 1.200,00 | 497,90 40 | 465,70 30 | 425,00 | ADY |
| ADY -22,06% | 195,10 -55,21% | 174,80 50 | 207,00 35 | 1.400,00 | 654,70 85 | 622,60 30 | 630,00 | ADY |
| ADY | 220,00 | 145,20 30 | 175,25 55 | 1.600,00 | 823,55 156 | 791,40 30 | 803,00 +67,77% | ADY +9,22% |
| ADY -19,91% | 150,00 -37,28% | 120,70 30 | 150,80 35 | 1.800,00 | 1.002,55 62 | 970,40 30 | 893,50 | ADY |
| ADY | 155,00 | 101,25 30 | 131,15 35 | 2.000,00 | 1.189,50 128 | 1.157,30 62 | 1.050,00 | ADY |
| ADY | 134,00 | 72,00 30 | 102,05 60 | 2.400,00 | 1.575,25 10 | 1.555,80 10 | ADY | |
| ADY -34,68% | 52,00 -27,61% | 37,80 25 | 67,00 85 | 3.200,00 | 2.375,20 10 | 2.355,75 10 | 2.395,00 | ADY |
Opties zijn 16 min. geleden bijgewerkt.
Abonnee worden?
- Dagelijks automatische tips
- Maandelijks magazine
- Toegang tot alle artikelen
Bekijk de mogelijkheden
Algemeen
Service & contact
Meer Beursgenoten
Beursgenoten is een unieke formule. In bestaande, nieuwe of opkomende markten wordt met een kritische blik gezocht naar beleggingen die kansen bieden. Mogelijke bedreigingen verliezen we daarbij niet uit het oog.