Opties Adyen
Laatste
1.047,00
%
+15,05
+/-
+137,00
Open
962,00
Hoog
1.047,80
Laag
960,00
Volume
273.804
Laatste update
16 min. geleden
Serie 08/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 633,25 49 | 656,70 49 | 400,00 | 1,65 335 | ADY | |||
| 2AD | 581,25 5 | 611,25 5 | 450,00 | 20,00 5 | 2AD | |||
| 4AD | 531,95 5 | 561,95 5 | 500,00 | 20,00 5 | 4AD | |||
| ADY | 512,00 29 | 541,65 34 | 520,00 | 10,15 145 | ADY | |||
| ADY | 472,00 29 | 501,65 34 | 560,00 | 1,65 335 | 2,05 | ADY | ||
| 4AD | 432,05 5 | 462,05 5 | 600,00 | 20,00 5 | 4AD | |||
| 4AD | 392,10 5 | 422,10 5 | 640,00 | 20,00 5 | 4AD | |||
| ADY | 371,80 29 | 401,75 34 | 660,00 | 2,00 64 | 2AD | |||
| 4AD | 352,15 5 | 382,15 5 | 680,00 | 20,00 5 | 4AD | |||
| ADY +40,37% | 300,00 +86,28% | 341,35 49 | 350,45 49 | 700,00 | 1,20 5 | 0,05 1 | 0,20 -3,07% | ADY -93,88% |
| 4AD | 312,20 5 | 342,20 5 | 720,00 | 20,00 5 | 4AD | |||
| ADY | 121,90 | 301,40 49 | 310,15 49 | 740,00 | 1,65 464 | 0,35 1 | 1,00 -6,00% | ADY -85,71% |
| 4AD | 189,30 | 272,30 5 | 302,30 5 | 760,00 | 2,20 64 | 11,10 | 4AD | |
| 2AD | 251,35 5 | 281,35 5 | 780,00 | 2,00 64 | 11,00 | 2AD | ||
| 4AD | 232,50 5 | 262,50 5 | 800,00 | 2,45 64 | 18,00 | 4AD | ||
| 4AD | 212,65 5 | 242,65 5 | 820,00 | 2,70 64 | 25,00 | 4AD | ||
| 2AD | 201,40 5 | 231,40 5 | 830,00 | 1,00 4 | 0,50 4 | 3,05 -18,90% | 2AD -86,10% | |
| 4AD | 192,95 5 | 222,95 5 | 840,00 | 20,00 5 | 4AD | |||
| 2AD | 181,40 5 | 211,40 5 | 850,00 | 2,00 64 | 0,11 1 | 30,00 | 2AD | |
| 4AD | 173,30 5 | 203,30 5 | 860,00 | 3,60 64 | 33,00 | 4AD | ||
| 2AD | 81,00 | 169,45 88 | 183,25 88 | 870,00 | 2,05 64 | 0,30 1 | 37,50 | 2AD |
| 4AD | 153,95 5 | 183,95 5 | 880,00 | 4,40 68 | 51,30 | 4AD | ||
| 2AD | 141,45 5 | 171,45 5 | 890,00 | 2,15 64 | 1,00 2 | 38,75 | 2AD | |
| 2AD +122,30% | 130,00 +71,52% | 139,70 88 | 153,35 88 | 900,00 | 2,20 64 | 0,50 1 | 2,50 -45,86% | 2AD -94,83% |
| 2AD | 54,00 | 129,60 88 | 143,45 88 | 910,00 | 20,00 5 | 2AD | ||
| 4AD | 59,65 | 124,05 92 | 138,60 92 | 920,00 | 7,20 82 | 0,75 82 | 4AD | |
| 2AD | 57,00 | 109,80 88 | 123,70 88 | 930,00 | 2,60 64 | 2,40 -63,03% | 2AD -96,33% | |
| 2AD | 40,10 | 100,00 88 | 113,90 88 | 940,00 | 2,90 65 | 3,30 -68,25% | 2AD -95,39% | |
| 2AD +123,16% | 85,00 +46,91% | 90,30 89 | 104,30 89 | 950,00 | 3,25 68 | 1,80 -76,17% | 2AD -97,69% | |
| 4AD | 43,00 | 89,65 98 | 103,45 98 | 960,00 | 12,90 105 | 5,70 105 | 4AD | |
| 2AD +23,11% | 39,00 +7,32% | 71,45 92 | 85,35 92 | 970,00 | 4,65 82 | 2AD | ||
| 4AD | 74,10 102 | 87,55 102 | 980,00 | 17,45 119 | 9,75 119 | 22,50 -82,04% | 4AD -78,48% | |
| 2AD | 40,20 | 53,95 97 | 67,35 97 | 990,00 | 7,25 102 | 1,30 101 | 7,80 -98,15% | 2AD -92,64% |
| ADY +117,39% | 59,00 +31,86% | 59,50 2 | 61,00 33 | 1.000,00 | 23,15 135 | 15,05 135 | 106,00 | 4AD |
| 2AD | 1.020,00 | 2AD | ||||||
| 2AD | 1.040,00 | 2AD | ||||||
| 2AD +48,79% | 21,50 +7,05% | 15,30 118 | 24,00 20 | 1.050,00 | 29,35 116 | 18,80 116 | 29,00 -125,33% | 2AD -81,21% |
| 2AD | 1.060,00 | 2AD | ||||||
| ADY -8,81% | 12,00 -1,16% | 11,15 857 | 13,00 1 | 1.100,00 | 65,95 101 | 52,95 100 | 60,00 -138,70% | 2AD -69,80% |
| ADY | 0,01 67 | 13,35 67 | 1.150,00 | ADY | ||||
| 2AD | 3,25 | 1,15 10 | 1.200,00 | 169,05 5 | 139,05 5 | 2AD | ||
| ADY -66,82% | 0,70 -1,41% | 0,55 1 | 1,00 1 | 1.300,00 | 259,25 239 | 250,90 153 | 369,05 | ADY |
| ADY | 2,15 | 0,01 179 | 0,95 1 | 1.400,00 | 358,95 278 | 350,70 151 | 536,00 | ADY |
Serie 09/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 732,15 33 | 766,40 33 | 300,00 | 1,65 316 | 0,90 | ADY | ||
| ADY | 1.042,00 | 682,30 33 | 716,50 33 | 350,00 | 1,65 316 | 0,01 50 | 1,20 | ADY |
| ADY | 634,05 53 | 657,50 53 | 400,00 | 1,65 316 | 0,01 50 | 1,60 | ADY | |
| ADY | 452,00 | 582,30 33 | 617,10 33 | 450,00 | 1,65 316 | 0,01 63 | 4,50 | ADY |
| ADY | 350,00 | 534,40 53 | 557,85 53 | 500,00 | 1,70 639 | 0,01 63 | 1,60 | ADY |
| ADY | 511,80 33 | 548,05 33 | 520,00 | 5,85 264 | 0,01 63 | ADY | ||
| ADY | 305,00 | 492,50 190 | 503,40 190 | 550,00 | 1,70 639 | 0,01 63 | 5,50 | ADY |
| ADY | 473,05 38 | 503,05 38 | 560,00 | 1,70 639 | 0,01 63 | 6,00 | ADY | |
| ADY | 350,00 | 442,65 261 | 451,35 124 | 600,00 | 1,25 617 | 0,60 10 | 2,00 +0,11% | ADY +5,82% |
| ADY | 285,00 | 402,85 261 | 412,15 143 | 640,00 | 1,90 493 | 0,01 195 | 1,30 -2,28% | ADY -63,69% |
| ADY | 210,00 | 392,85 233 | 402,20 143 | 650,00 | 1,95 493 | 0,50 1 | 1,90 -2,17% | ADY -53,32% |
| ADY | 353,55 38 | 383,55 38 | 680,00 | 2,15 493 | 0,01 195 | 1,20 -5,16% | ADY -81,13% | |
| ADY | 246,00 | 343,10 261 | 352,55 141 | 700,00 | 2,05 579 | 0,01 195 | 1,50 -6,92% | ADY -82,19% |
| ADY | 323,30 233 | 332,55 141 | 720,00 | 2,55 633 | 0,01 264 | 2,50 -8,24% | ADY -76,72% | |
| ADY +64,04% | 305,00 +119,07% | 303,50 261 | 312,85 139 | 740,00 | 2,90 493 | 0,01 264 | 13,00 | ADY |
| ADY +68,89% | 300,00 +122,37% | 293,65 261 | 304,75 233 | 750,00 | 2,50 1 | 1,50 2 | 1,80 -13,84% | ADY -88,49% |
| ADY | 165,00 | 283,75 233 | 294,90 233 | 760,00 | 3,30 602 | 0,70 2 | 16,40 | ADY |
| ADY | 100,00 | 264,15 233 | 275,40 233 | 780,00 | 3,85 615 | 2,00 1 | 2,20 -19,84% | ADY -90,02% |
| ADY +78,28% | 248,00 +108,89% | 244,60 233 | 255,35 195 | 800,00 | 4,50 663 | 3,00 2 | 3,75 -23,27% | ADY -86,12% |
| ADY +53,66% | 192,60 +67,26% | 225,30 234 | 236,00 190 | 820,00 | 5,35 712 | 3,55 1 | 5,80 -27,39% | ADY -82,52% |
| ADY +86,42% | 209,00 +96,89% | 206,25 235 | 216,95 188 | 840,00 | 6,50 655 | 1,00 687 | 5,00 -34,94% | ADY -87,48% |
| ADY +88,54% | 200,00 +93,92% | 197,05 235 | 207,60 188 | 850,00 | 7,20 669 | 4,50 1 | 5,00 -38,88% | ADY -88,61% |
| ADY | 104,00 | 187,80 236 | 198,30 187 | 860,00 | 8,05 655 | 2,30 702 | 10,05 -37,78% | ADY -78,99% |
| ADY +45,45% | 129,00 +40,31% | 169,60 237 | 178,50 119 | 880,00 | 9,95 729 | 4,05 739 | 9,50 -46,95% | ADY -83,17% |
| ADY +98,83% | 156,00 +77,54% | 152,10 238 | 160,00 1 | 900,00 | 11,65 787 | 8,05 335 | 11,50 -54,68% | ADY -82,62% |
| ADY +81,34% | 125,00 +56,07% | 135,30 332 | 143,65 125 | 920,00 | 14,40 560 | 10,60 801 | 13,90 -62,74% | ADY -81,86% |
| ADY +68,34% | 102,00 +41,41% | 119,65 454 | 127,55 183 | 940,00 | 19,65 808 | 14,40 803 | 16,35 -71,92% | ADY -81,48% |
| ADY +84,23% | 104,00 +47,55% | 112,00 826 | 119,85 510 | 950,00 | 20,40 635 | 17,00 1 | 21,00 -73,12% | ADY -77,69% |
| ADY +93,07% | 102,00 +49,17% | 104,70 830 | 112,25 477 | 960,00 | 22,95 648 | 18,90 855 | 34,00 -66,50% | ADY -66,17% |
| ADY +102,89% | 94,00 +47,67% | 90,70 839 | 99,75 803 | 980,00 | 29,55 652 | 24,45 888 | 30,20 -83,77% | ADY -73,50% |
| ADY +99,75% | 80,00 +39,95% | 77,65 847 | 83,50 1 | 1.000,00 | 35,45 661 | 33,80 1 | 36,00 -91,71% | ADY -71,81% |
| ADY +76,37% | 50,00 +21,65% | 50,80 846 | 57,10 542 | 1.050,00 | 58,15 593 | 53,85 846 | 55,00 -111,01% | ADY -66,87% |
| ADY +54,85% | 31,00 +10,98% | 32,45 216 | 36,65 52 | 1.100,00 | 91,35 867 | 81,20 858 | 91,00 -116,71% | ADY -56,19% |
| ADY | 21,00 | 15,00 337 | 30,00 1 | 1.150,00 | 144,70 67 | 102,25 67 | ADY | |
| ADY +27,20% | 13,00 +2,78% | 10,85 838 | 14,95 506 | 1.200,00 | 170,70 418 | 162,35 288 | 169,85 -128,18% | ADY -43,01% |
| ADY | 5,90 | 2,50 772 | 6,00 1 | 1.300,00 | 263,25 269 | 254,15 143 | 305,00 -88,19% | ADY -22,43% |
| ADY | 3,75 | 1,50 1 | 4,35 726 | 1.400,00 | 360,55 233 | 351,55 153 | 360,00 -130,93% | ADY -26,67% |
| ADY +5,26% | 1,20 +0,06% | 0,01 695 | 3,90 677 | 1.500,00 | 459,60 190 | 448,70 190 | 618,45 | ADY |
| ADY | 1,80 | 0,01 695 | 3,15 722 | 1.600,00 | 559,10 228 | 550,45 157 | 776,00 | ADY |
| ADY | 1,60 | 0,01 179 | 2,00 529 | 1.700,00 | 658,95 190 | 648,40 190 | 460,85 | ADY |
| ADY | 3,00 | 0,01 179 | 2,35 520 | 1.800,00 | 768,45 38 | 739,30 33 | 901,00 | ADY |
| ADY | 1,80 | 0,01 179 | 0,80 3 | 2.000,00 | 968,40 38 | 939,80 33 | ADY | |
| ADY | 4,80 | 1,75 520 | 2.400,00 | 1.368,30 38 | 1.340,35 33 | 905,00 | ADY | |
| ADY | 1,25 | 0,02 250 | 1,70 520 | 2.800,00 | 1.758,60 190 | 1.748,10 190 | 1.668,00 | ADY |
Serie 10/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 635,05 55 | 658,50 55 | 400,00 | 6,05 458 | 0,01 75 | ADY | ||
| ADY | 581,30 35 | 621,00 35 | 450,00 | 6,05 437 | 0,01 75 | ADY | ||
| ADY | 535,60 55 | 559,05 55 | 500,00 | 1,80 579 | 0,01 235 | 3,30 | ADY | |
| ADY | 514,35 40 | 544,35 40 | 520,00 | 6,15 437 | 0,01 235 | ADY | ||
| ADY | 474,60 40 | 504,60 40 | 560,00 | 2,00 579 | 0,01 235 | 7,50 | ADY | |
| ADY | 436,45 55 | 459,90 55 | 600,00 | 6,45 437 | 0,01 235 | ADY | ||
| ADY | 396,95 55 | 420,40 55 | 640,00 | 2,75 493 | 0,01 235 | 3,50 -2,40% | ADY -40,68% | |
| ADY | 355,95 40 | 385,95 40 | 680,00 | 7,20 437 | 0,01 358 | ADY | ||
| ADY | 338,15 55 | 361,60 55 | 700,00 | 3,95 730 | 0,01 776 | 14,05 | ADY | |
| ADY | 206,00 | 325,75 229 | 337,85 229 | 720,00 | 4,60 744 | 0,01 776 | 4,70 -11,65% | ADY -71,25% |
| ADY | 299,50 55 | 322,95 55 | 740,00 | 5,30 759 | 0,01 784 | 20,00 | ADY | |
| ADY | 280,40 55 | 303,85 55 | 760,00 | 6,15 773 | 3,00 1 | 3,50 -21,17% | ADY -85,81% | |
| ADY | 155,00 | 268,05 230 | 280,70 230 | 780,00 | 7,30 788 | 1,00 776 | 9,45 -19,36% | ADY -67,20% |
| ADY +53,40% | 228,00 +79,37% | 249,55 254 | 262,10 254 | 800,00 | 8,65 818 | 4,90 2 | 7,00 -27,84% | ADY -79,91% |
| ADY | 86,00 | 231,20 228 | 241,25 175 | 820,00 | 10,50 787 | 3,70 764 | 9,00 -32,86% | ADY -78,50% |
| ADY +68,18% | 207,00 +83,92% | 213,60 55 | 224,85 55 | 840,00 | 12,55 827 | 5,60 793 | 42,15 | ADY |
| ADY | 106,00 | 196,05 55 | 207,40 55 | 860,00 | 15,10 770 | 9,70 848 | 14,00 -43,65% | ADY -75,72% |
| ADY | 99,00 | 179,45 323 | 188,60 146 | 880,00 | 18,10 860 | 12,85 843 | 18,00 -48,70% | ADY -73,01% |
| ADY +69,28% | 152,00 +62,21% | 163,45 323 | 172,60 262 | 900,00 | 21,75 423 | 16,30 1.016 | 22,00 -53,68% | ADY -70,93% |
| ADY | 81,25 | 147,95 324 | 157,30 287 | 920,00 | 26,00 437 | 20,60 1.036 | 25,00 -62,03% | ADY -71,27% |
| ADY +91,19% | 139,05 +66,32% | 133,35 633 | 142,00 539 | 940,00 | 31,15 454 | 25,70 996 | 92,00 | ADY |
| ADY +93,20% | 125,35 +60,47% | 119,55 904 | 128,25 604 | 960,00 | 37,00 471 | 32,05 1.078 | 39,80 -70,86% | ADY -64,03% |
| ADY +74,58% | 100,00 +42,72% | 106,55 906 | 115,40 640 | 980,00 | 43,90 482 | 38,10 1.097 | 43,20 -79,84% | ADY -64,89% |
| ADY +80,82% | 92,00 +41,12% | 94,50 1.036 | 102,90 730 | 1.000,00 | 51,65 473 | 45,65 1.085 | 51,75 -84,86% | ADY -62,12% |
| ADY | 62,00 | 89,85 1.039 | 98,45 429 | 1.008,00 | 55,05 470 | 49,05 1.080 | ADY | |
| ADY +33,05% | 53,50 +13,29% | 72,90 999 | 80,90 409 | 1.040,00 | 69,95 429 | 64,20 1.003 | 158,00 | ADY |
| ADY +69,01% | 53,00 +21,64% | 56,35 1.011 | 62,90 416 | 1.080,00 | 94,05 603 | 83,90 966 | ADY | |
| ADY | 38,55 243 | 68,15 243 | 1.100,00 | 114,25 270 | 94,50 270 | ADY | ||
| ADY +77,10% | 43,00 +18,72% | 41,75 1.071 | 47,55 16 | 1.120,00 | 120,00 580 | 109,25 1.013 | ADY | |
| ADY | 24,60 243 | 51,25 243 | 1.150,00 | 157,30 121 | 116,85 121 | ADY | ||
| ADY | 18,50 | 21,60 1.083 | 27,95 354 | 1.200,00 | 180,55 651 | 171,15 560 | 196,00 -104,98% | ADY -34,88% |
| ADY | 14,50 | 8,80 874 | 15,10 606 | 1.300,00 | 268,60 264 | 258,75 163 | 393,50 | ADY |
| ADY | 0,01 113 | 17,10 121 | 1.400,00 | 371,05 20 | 344,55 20 | ADY |
Serie 12/2026
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 733,30 39 | 772,45 39 | 300,00 | 1,75 420 | 0,01 75 | 1,45 | ADY | |
| ADY | 481,00 | 683,15 39 | 723,60 39 | 350,00 | 1,90 454 | 0,10 1 | 4,00 | ADY |
| ADY +24,27% | 640,00 +125,00% | 645,00 225 | 655,15 146 | 400,00 | 2,25 454 | 0,01 235 | 4,00 | ADY |
| ADY | 451,00 | 595,55 181 | 608,65 181 | 450,00 | 2,80 420 | 0,01 302 | 7,85 | ADY |
| ADY +25,18% | 525,00 +105,59% | 546,35 225 | 557,70 184 | 500,00 | 3,65 762 | 0,01 764 | 2,00 -2,52% | ADY -55,75% |
| ADY | 378,00 | 497,45 181 | 511,15 181 | 550,00 | 4,90 804 | 2,00 2 | 5,70 -2,34% | ADY -29,10% |
| ADY | 260,00 | 449,00 201 | 460,95 181 | 600,00 | 5,50 1 | 2,20 754 | 11,60 | ADY |
| ADY +35,82% | 390,00 +102,86% | 401,40 202 | 413,70 178 | 650,00 | 9,55 841 | 4,10 841 | 10,00 -10,84% | ADY -52,02% |
| ADY +45,52% | 360,50 +112,76% | 355,50 241 | 367,10 143 | 700,00 | 13,40 819 | 9,00 1 | 13,00 -18,01% | ADY -58,08% |
| ADY | 233,25 | 311,30 228 | 322,80 139 | 750,00 | 16,40 1 | 13,55 785 | 15,50 -28,85% | ADY -65,05% |
| ADY +55,73% | 276,00 +98,77% | 271,10 199 | 280,85 137 | 800,00 | 26,80 869 | 22,00 4 | 23,65 -36,07% | ADY -60,40% |
| ADY +57,78% | 235,80 +86,35% | 231,40 310 | 241,90 310 | 850,00 | 37,20 1.073 | 33,50 1 | 34,15 -47,42% | ADY -58,13% |
| ADY +63,00% | 200,00 +77,30% | 196,60 617 | 205,00 1 | 900,00 | 50,80 1.073 | 45,20 950 | 49,00 -55,51% | ADY -53,11% |
| ADY +49,27% | 150,00 +49,51% | 164,30 887 | 170,00 1 | 950,00 | 67,95 827 | 62,10 995 | 70,00 -62,06% | ADY -46,99% |
| ADY +71,56% | 141,50 +59,02% | 138,00 662 | 144,30 737 | 1.000,00 | 88,90 804 | 85,00 8 | 85,95 -77,94% | ADY -47,56% |
| ADY +72,74% | 93,40 +39,33% | 91,45 1.012 | 98,20 785 | 1.100,00 | 139,30 1 | 135,60 1.023 | 140,00 -95,25% | ADY -40,49% |
| ADY +64,56% | 60,00 +23,54% | 59,35 1.077 | 64,00 1 | 1.200,00 | 209,90 713 | 203,15 748 | 242,00 -75,68% | ADY -23,82% |
| ADY +47,00% | 38,00 +12,15% | 37,60 1.092 | 42,50 69 | 1.300,00 | 288,35 512 | 281,80 601 | 307,00 -100,26% | ADY -24,62% |
| ADY +39,62% | 26,50 +7,52% | 23,70 1.080 | 29,00 3 | 1.400,00 | 378,80 347 | 368,50 247 | 392,00 -108,69% | ADY -21,71% |
| ADY | 12,00 | 14,90 903 | 20,95 547 | 1.500,00 | 471,90 186 | 457,15 183 | 665,20 | ADY |
| ADY +20,40% | 12,10 +2,05% | 10,25 858 | 15,25 820 | 1.600,00 | 566,25 204 | 556,15 119 | 770,50 | ADY |
| ADY +13,94% | 8,50 +1,04% | 5,85 842 | 11,50 808 | 1.700,00 | 663,25 182 | 649,90 183 | 846,20 | ADY |
| ADY | 5,80 | 3,65 857 | 7,50 20 | 1.800,00 | 761,05 182 | 748,65 182 | 862,60 | ADY |
| ADY +36,52% | 4,00 +1,07% | 0,70 841 | 6,30 814 | 2.000,00 | 968,65 44 | 938,75 39 | 1.059,70 | ADY |
| ADY | 3,05 | 0,01 792 | 6,80 819 | 2.200,00 | 1.168,40 44 | 1.138,50 39 | 1.275,00 | ADY |
| ADY | 2,75 | 0,01 723 | 5,60 819 | 2.400,00 | 1.368,30 44 | 1.339,10 39 | 1.410,00 | ADY |
| ADY | 3,00 | 0,01 743 | 4,05 830 | 2.800,00 | 1.768,20 44 | 1.739,05 39 | 1.293,20 | ADY |
| ADY | 1,75 | 0,11 899 | 3,25 819 | 3.200,00 | 2.168,10 44 | 2.139,15 39 | ADY |
Serie 03/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 542,80 | 746,20 178 | 762,25 178 | 300,00 | 3,00 667 | 0,01 235 | 3,50 | ADY |
| ADY | 683,25 39 | 730,50 44 | 350,00 | 3,75 785 | 0,01 757 | 7,00 | ADY | |
| ADY | 643,90 59 | 667,35 59 | 400,00 | 5,20 832 | 0,01 819 | 10,50 | ADY | |
| ADY | 586,00 39 | 633,85 44 | 450,00 | 6,65 832 | 0,17 804 | 20,00 | ADY | |
| ADY | 372,00 | 552,35 222 | 570,10 222 | 500,00 | 8,80 819 | 2,55 819 | 22,00 | ADY |
| ADY | 317,50 | 505,20 178 | 524,00 178 | 550,00 | 12,00 827 | 5,60 826 | 29,90 | ADY |
| ADY +24,03% | 430,30 +83,38% | 460,00 198 | 474,50 140 | 600,00 | 16,00 838 | 10,25 435 | 24,75 | ADY |
| ADY | 234,00 | 416,05 199 | 431,10 165 | 650,00 | 21,80 830 | 16,10 435 | 21,50 -15,04% | ADY -41,16% |
| ADY +30,80% | 355,00 +83,59% | 381,15 76 | 388,50 133 | 700,00 | 29,70 822 | 23,75 208 | 27,45 -22,36% | ADY -44,89% |
| ADY | 175,50 | 341,70 57 | 348,65 113 | 750,00 | 38,35 869 | 33,10 208 | 42,00 -25,63% | ADY -37,90% |
| ADY +34,88% | 283,00 +73,18% | 304,00 117 | 311,65 136 | 800,00 | 51,20 542 | 44,80 190 | 50,40 -36,43% | ADY -41,96% |
| ADY +47,38% | 270,00 +86,80% | 269,55 200 | 276,90 120 | 850,00 | 62,65 1 | 59,25 190 | 65,20 -44,46% | ADY -40,54% |
| ADY +42,05% | 225,00 +66,60% | 237,25 522 | 244,65 483 | 900,00 | 82,80 126 | 76,35 735 | 86,00 -48,25% | ADY -35,94% |
| ADY +53,56% | 210,00 +73,25% | 207,85 497 | 215,25 167 | 950,00 | 103,15 132 | 95,90 767 | 106,00 -56,16% | ADY -34,63% |
| ADY +54,83% | 184,20 +65,23% | 181,30 731 | 188,00 13 | 1.000,00 | 125,75 123 | 119,75 385 | 188,00 | ADY |
| ADY +59,61% | 140,90 +52,62% | 136,40 742 | 143,95 104 | 1.100,00 | 180,55 125 | 173,90 643 | 340,00 | ADY |
| ADY +53,91% | 103,35 +36,20% | 101,20 770 | 109,00 2 | 1.200,00 | 245,30 120 | 238,35 683 | 354,00 | ADY |
| ADY +50,44% | 77,55 +26,00% | 75,50 790 | 82,35 110 | 1.300,00 | 318,95 379 | 312,10 385 | 345,50 -80,03% | ADY -18,81% |
| ADY +51,10% | 60,00 +20,29% | 56,20 797 | 62,35 100 | 1.400,00 | 402,85 593 | 391,20 570 | 473,50 | ADY |
| ADY +42,05% | 33,75 +9,99% | 30,85 997 | 37,55 98 | 1.600,00 | 580,55 317 | 565,25 332 | 786,00 | ADY |
| ADY +27,30% | 20,10 +4,31% | 17,20 832 | 23,75 438 | 1.800,00 | 764,90 139 | 755,35 119 | 958,50 | ADY |
Serie 06/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 750,10 49 | 761,25 10 | 300,00 | 4,80 735 | 0,01 695 | 3,40 | ADY | |
| ADY | 702,55 49 | 713,45 10 | 350,00 | 6,05 397 | 0,01 435 | ADY | ||
| ADY | 538,00 | 656,00 158 | 666,35 24 | 400,00 | 7,80 747 | 0,50 810 | 8,25 | ADY |
| ADY | 475,95 | 609,50 126 | 620,05 26 | 450,00 | 10,45 733 | 2,65 753 | 12,50 | ADY |
| ADY | 372,50 | 564,15 157 | 574,75 28 | 500,00 | 13,50 765 | 6,30 818 | 14,90 -2,81% | ADY -15,87% |
| ADY | 339,00 | 519,85 114 | 530,55 31 | 550,00 | 18,15 727 | 11,05 827 | 40,00 | ADY |
| ADY | 398,00 | 477,55 93 | 487,60 93 | 600,00 | 24,55 814 | 17,00 800 | 55,00 | ADY |
| ADY | 315,00 | 435,95 108 | 445,90 85 | 650,00 | 31,90 830 | 25,15 456 | 28,80 -20,45% | ADY -41,52% |
| ADY +27,54% | 372,00 +80,32% | 397,00 114 | 406,40 81 | 700,00 | 41,80 849 | 33,65 815 | 38,40 -26,79% | ADY -41,10% |
| ADY | 274,00 | 359,80 247 | 368,90 206 | 750,00 | 53,45 699 | 45,30 938 | 55,00 -28,10% | ADY -33,81% |
| ADY +33,52% | 310,00 +77,83% | 325,25 252 | 333,70 70 | 800,00 | 67,75 327 | 60,35 675 | 64,75 -39,01% | ADY -37,60% |
| ADY | 229,65 | 292,85 526 | 301,05 70 | 850,00 | 83,45 94 | 76,85 761 | 120,05 | ADY |
| ADY +33,59% | 245,00 +61,60% | 262,90 539 | 271,40 78 | 900,00 | 102,65 101 | 96,35 708 | 150,00 | ADY |
| ADY | 160,00 | 235,30 547 | 243,05 74 | 950,00 | 124,65 112 | 118,05 375 | 175,50 | ADY |
| ADY +47,51% | 211,75 +68,20% | 209,80 733 | 217,65 75 | 1.000,00 | 149,00 336 | 141,75 48 | 205,95 | ADY |
| ADY +46,89% | 165,00 +52,67% | 165,45 736 | 173,20 246 | 1.100,00 | 203,25 303 | 195,95 756 | 199,65 -80,34% | ADY -28,69% |
| ADY +48,69% | 131,00 +42,90% | 131,15 737 | 138,50 339 | 1.200,00 | 267,40 341 | 260,15 375 | 436,75 | ADY |
| ADY +47,84% | 81,00 +26,21% | 79,90 775 | 87,50 275 | 1.400,00 | 416,40 447 | 408,55 462 | 496,00 | ADY |
| ADY +40,92% | 50,00 +14,52% | 49,35 765 | 56,70 274 | 1.600,00 | 586,75 234 | 578,25 228 | 718,00 | ADY |
| ADY +38,28% | 33,70 +9,33% | 31,95 745 | 38,05 298 | 1.800,00 | 770,95 124 | 761,45 117 | 968,00 | ADY |
| ADY +27,12% | 22,50 +4,80% | 19,90 864 | 27,30 445 | 2.000,00 | 967,25 158 | 949,00 177 | 1.038,00 | ADY |
| ADY +7,32% | 11,00 +0,75% | 7,00 857 | 15,15 198 | 2.400,00 | 1.365,95 5 | 1.341,25 44 | 1.025,00 | ADY |
| ADY | 5,00 | 1,80 826 | 9,50 100 | 2.800,00 | 1.765,85 5 | 1.741,25 44 | ADY | |
| ADY | 4,10 | 0,24 818 | 7,20 100 | 3.200,00 | 2.165,75 5 | 2.141,25 44 | ADY |
Serie 12/2027
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 556,00 | 665,80 136 | 680,60 33 | 400,00 | 14,70 232 | 3,85 780 | 14,00 -1,31% | ADY -8,56% |
| ADY | 548,00 | 622,25 132 | 637,05 34 | 450,00 | 19,35 264 | 8,55 784 | 33,00 | ADY |
| ADY +17,63% | 540,00 +80,92% | 580,05 129 | 594,80 35 | 500,00 | 25,50 266 | 15,25 747 | 41,00 | ADY |
| ADY | 453,00 | 539,30 128 | 554,10 35 | 550,00 | 33,00 278 | 22,80 784 | 52,80 | ADY |
| ADY +31,18% | 510,00 +121,23% | 500,75 124 | 514,20 31 | 600,00 | 42,20 290 | 31,50 810 | 42,40 -13,66% | ADY -24,37% |
| ADY +27,68% | 415,00 +89,98% | 429,45 115 | 442,40 35 | 700,00 | 66,15 152 | 56,70 402 | 76,85 -12,17% | ADY -13,67% |
| ADY +32,41% | 358,20 +87,68% | 364,40 117 | 376,35 92 | 800,00 | 97,95 82 | 87,95 717 | 96,00 -35,55% | ADY -27,02% |
| ADY +38,93% | 311,80 +87,37% | 306,90 204 | 312,00 25 | 900,00 | 137,80 117 | 128,00 1 | 186,95 | ADY |
| ADY +40,42% | 261,00 +75,13% | 257,55 104 | 264,00 25 | 1.000,00 | 185,20 51 | 175,15 740 | 237,90 | ADY |
| ADY +39,59% | 214,25 +60,76% | 214,30 580 | 224,55 20 | 1.100,00 | 240,10 46 | 229,45 689 | 304,00 | ADY |
| ADY +40,81% | 178,00 +51,59% | 177,85 642 | 189,10 20 | 1.200,00 | 302,80 46 | 292,20 715 | 316,00 -63,74% | ADY -16,79% |
| ADY +45,49% | 155,00 +48,46% | 148,80 629 | 160,10 81 | 1.300,00 | 372,75 53 | 362,60 560 | 445,00 | ADY |
| ADY +50,22% | 130,00 +43,46% | 124,55 656 | 135,30 88 | 1.400,00 | 447,20 51 | 436,50 621 | 530,00 | ADY |
| ADY +38,65% | 86,95 +24,24% | 86,65 750 | 97,35 45 | 1.600,00 | 610,15 50 | 599,25 377 | 607,20 -108,50% | ADY -15,16% |
| ADY | 44,00 | 61,95 729 | 72,70 52 | 1.800,00 | 787,70 246 | 775,30 85 | 898,05 | ADY |
| ADY +37,11% | 45,00 +12,18% | 45,15 671 | 55,80 311 | 2.000,00 | 973,95 149 | 961,05 97 | 1.024,00 | ADY |
| ADY +31,16% | 33,00 +7,84% | 32,30 954 | 42,45 226 | 2.200,00 | 1.170,65 171 | 1.145,95 186 | 1.367,00 | ADY |
| ADY | 20,50 | 23,70 804 | 33,90 136 | 2.400,00 | 1.371,90 74 | 1.335,85 74 | 1.567,95 | ADY |
| ADY | 7,50 | 11,40 831 | 22,20 101 | 2.800,00 | 1.759,10 166 | 1.747,90 166 | 1.933,50 | ADY |
| ADY | 6,45 | 4,80 816 | 15,00 1 | 3.200,00 | 2.171,65 74 | 2.140,60 39 | 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 | 678,20 108 | 694,95 10 | 400,00 | 22,05 284 | 9,75 738 | 32,00 | ADY |
| ADY | 636,35 83 | 654,15 40 | 450,00 | 28,85 175 | 17,00 175 | ADY | ||
| ADY | 597,05 83 | 614,80 40 | 500,00 | 37,10 135 | 25,35 135 | ADY | ||
| ADY | 523,25 83 | 540,65 40 | 600,00 | 58,60 311 | 48,05 124 | ADY | ||
| ADY | 456,00 83 | 472,65 126 | 700,00 | 87,00 274 | 75,95 253 | 109,80 | ADY | |
| ADY +21,46% | 365,50 +64,58% | 396,95 65 | 412,05 92 | 800,00 | 122,55 84 | 110,90 259 | 180,00 | ADY |
| ADY +28,69% | 330,00 +73,56% | 342,40 393 | 357,90 86 | 900,00 | 164,85 38 | 153,35 249 | 210,00 | ADY |
| ADY | 244,00 | 295,10 121 | 309,50 20 | 1.000,00 | 213,95 90 | 201,90 267 | ADY | |
| ADY | 218,30 288 | 232,00 65 | 1.200,00 | 331,90 93 | 319,25 274 | ADY | ||
| ADY | 88,30 | 163,55 264 | 176,30 80 | 1.400,00 | 473,85 101 | 459,95 274 | ADY | |
| ADY | 99,40 | 122,45 279 | 134,60 87 | 1.600,00 | 631,40 76 | 617,20 114 | ADY | |
| ADY | 92,80 257 | 105,15 76 | 1.800,00 | 832,35 5 | 759,15 187 | ADY | ||
| ADY | 71,75 210 | 83,40 40 | 2.000,00 | 984,40 74 | 968,55 120 | ADY |
Serie 12/2028
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 640,00 | 683,30 83 | 713,00 40 | 400,00 | 33,65 90 | 10,40 75 | 40,00 | ADY |
| ADY | 644,85 49 | 674,45 30 | 450,00 | 42,20 90 | 19,00 74 | ADY | ||
| ADY | 430,00 | 607,90 83 | 637,55 40 | 500,00 | 52,35 90 | 29,15 74 | 71,50 | ADY |
| ADY | 422,50 | 539,25 69 | 568,55 10 | 600,00 | 77,65 120 | 54,40 156 | 117,00 | ADY |
| ADY | 331,00 | 476,50 74 | 505,85 90 | 700,00 | 109,55 90 | 86,30 75 | 100,95 -23,43% | ADY -18,84% |
| ADY +21,65% | 400,00 +71,20% | 420,35 74 | 448,75 90 | 800,00 | 148,20 90 | 135,00 1 | 133,65 -36,47% | ADY -21,44% |
| ADY +30,82% | 373,00 +87,88% | 369,45 73 | 397,85 80 | 900,00 | 192,75 120 | 168,95 105 | 200,00 -21,99% | ADY -9,91% |
| ADY +31,65% | 323,00 +77,65% | 324,40 72 | 351,90 90 | 1.000,00 | 243,40 120 | 219,10 75 | 245,00 -33,57% | ADY -12,05% |
| ADY | 240,00 | 284,05 72 | 300,00 10 | 1.100,00 | 299,25 80 | 273,95 105 | 198,30 | ADY |
| ADY +37,34% | 255,00 +69,33% | 249,80 71 | 269,00 1 | 1.200,00 | 361,85 120 | 337,15 65 | 414,00 | ADY |
| ADY | 170,20 | 194,15 75 | 220,95 90 | 1.400,00 | 502,50 88 | 476,00 65 | 620,00 | ADY |
| ADY +36,41% | 160,00 +42,71% | 152,95 65 | 176,75 60 | 1.600,00 | 657,25 89 | 629,80 45 | 715,00 | ADY |
| ADY | 83,00 | 119,15 45 | 142,45 80 | 1.800,00 | 824,10 104 | 796,30 156 | 630,00 | ADY |
| ADY | 65,00 | 94,40 45 | 117,95 80 | 2.000,00 | 1.000,75 104 | 972,95 74 | 700,50 | ADY |
| ADY | 51,00 | 75,80 45 | 98,95 80 | 2.200,00 | 1.185,60 90 | 1.158,15 74 | 889,90 | ADY |
| ADY +6,52% | 68,00 +4,16% | 61,05 45 | 84,30 90 | 2.400,00 | 1.375,30 40 | 1.345,65 69 | 1.480,00 | ADY |
| ADY | 32,00 | 39,90 45 | 62,75 80 | 2.800,00 | 1.768,90 83 | 1.738,30 83 | 1.965,00 | ADY |
| ADY | 25,30 45 | 48,25 80 | 3.200,00 | 2.168,90 49 | 2.140,60 39 | 2.255,00 | ADY | |
| ADY | 14,30 | 8,40 93 | 31,40 80 | 4.000,00 | 2.968,90 83 | 2.940,35 39 | 3.183,00 | ADY |
Serie 12/2029
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 769,40 93 | 823,45 45 | 300,00 | 41,05 15 | ADY | |||
| ADY +23,82% | 726,00 +139,68% | 695,60 69 | 749,65 45 | 400,00 | 59,25 45 | 10,60 156 | ADY | |
| ADY | 950,00 | 627,95 69 | 681,95 15 | 500,00 | 83,35 93 | 55,00 6 | 65,00 | ADY |
| ADY | 898,55 | 568,75 69 | 620,35 15 | 600,00 | 113,95 156 | 65,30 93 | 52,00 | ADY |
| ADY | 400,00 | 512,95 69 | 564,70 15 | 700,00 | 150,85 156 | 102,20 93 | 136,00 | ADY |
| ADY | 413,00 | 460,20 93 | 514,25 93 | 800,00 | 194,40 114 | 143,95 93 | 205,00 | ADY |
| ADY +21,22% | 420,00 +73,51% | 414,55 93 | 468,60 93 | 900,00 | 242,35 83 | 191,90 156 | 294,55 | ADY |
| ADY +21,31% | 375,00 +65,88% | 373,25 93 | 427,30 93 | 1.000,00 | 295,25 83 | 244,80 93 | 327,00 | ADY |
| ADY | 284,00 | 335,95 93 | 390,00 93 | 1.100,00 | 352,70 82 | 302,25 93 | 440,00 | ADY |
| ADY +29,16% | 322,00 +72,70% | 302,65 93 | 356,70 93 | 1.200,00 | 414,80 82 | 364,35 93 | 343,60 | ADY |
| ADY | 201,00 | 248,15 156 | 302,20 110 | 1.400,00 | 552,70 113 | 502,25 75 | 545,00 | ADY |
| ADY +20,30% | 220,00 +37,12% | 202,10 93 | 260,95 110 | 1.600,00 | 705,60 84 | 651,60 125 | 840,00 | ADY |
| ADY +2,56% | 160,00 +3,99% | 170,35 93 | 220,80 80 | 1.800,00 | 866,85 93 | 812,80 93 | 816,75 | ADY |
| ADY +6,71% | 144,60 +9,09% | 141,20 93 | 191,65 81 | 2.000,00 | 1.037,20 93 | 983,15 93 | 875,00 | ADY |
| ADY | 96,00 | 98,40 52 | 148,05 67 | 2.400,00 | 1.399,10 54 | 1.345,10 69 | 1.458,85 | ADY |
| ADY | 201,00 | 68,80 52 | 118,65 82 | 2.800,00 | 1.782,10 93 | 1.728,05 93 | ADY | |
| ADY | 47,00 | 47,85 53 | 97,75 99 | 3.200,00 | 2.180,60 54 | 2.129,00 39 | 1.816,00 | ADY |
| ADY | 38,00 | 21,85 54 | 70,15 156 | 4.000,00 | 2.974,45 39 | 2.940,45 39 | 3.079,00 | ADY |
Serie 12/2030
| Call verschil |
Laatste verschil |
Bied volume |
Laat volume |
Uitoefenprijs | Laat volume |
Bied volume |
Laatste verschil |
Put verschil |
| ADY | 679,00 | 785,05 93 | 839,10 45 | 300,00 | 48,10 75 | 1,25 45 | 29,50 | ADY |
| ADY | 576,00 | 717,30 93 | 771,35 45 | 400,00 | 70,45 45 | 21,80 69 | 70,00 | ADY |
| ADY | 485,00 | 655,70 93 | 709,75 45 | 500,00 | 98,45 45 | 49,80 156 | 77,50 -11,48% | ADY -12,90% |
| ADY | 442,50 | 599,90 93 | 653,95 45 | 600,00 | 132,80 93 | 84,15 156 | 137,00 | ADY |
| ADY +17,94% | 546,50 +83,12% | 551,70 69 | 603,45 15 | 700,00 | 173,00 93 | 124,35 156 | 168,45 | ADY |
| ADY +25,12% | 530,00 +106,41% | 503,50 45 | 557,55 45 | 800,00 | 219,35 45 | 185,00 1 | 195,00 -34,65% | ADY -15,09% |
| ADY +25,44% | 488,00 +98,96% | 461,80 93 | 515,85 45 | 900,00 | 269,55 68 | 220,00 1 | 277,00 | ADY |
| ADY +24,92% | 445,00 +88,76% | 423,80 93 | 470,00 6 | 1.000,00 | 324,25 113 | 273,80 45 | 388,05 | ADY |
| ADY +24,05% | 375,00 +72,71% | 357,95 93 | 412,00 93 | 1.200,00 | 445,60 113 | 400,00 1 | 490,00 | ADY |
| ADY | 224,00 | 305,00 93 | 359,05 111 | 1.400,00 | 582,30 53 | 531,90 30 | 726,50 | ADY |
| ADY | 235,00 | 261,45 75 | 315,50 110 | 1.600,00 | 732,85 114 | 678,80 60 | 820,30 | ADY |
| ADY | 195,00 | 222,55 45 | 281,40 80 | 1.800,00 | 889,80 69 | 837,30 15 | 795,00 | ADY |
| ADY | 181,00 | 196,05 45 | 246,50 110 | 2.000,00 | 1.058,05 54 | 1.004,05 45 | 1.050,00 | ADY |
| ADY | 114,00 | 148,90 45 | 199,35 111 | 2.400,00 | 1.412,25 93 | 1.358,40 69 | ADY | |
| ADY | 96,00 | 89,15 75 | 139,60 67 | 3.200,00 | 2.180,60 54 | 2.126,60 69 | 2.395,00 | ADY |
Opties zijn 17 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.