Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.369,001.369,00-- -- 1.404,201.353,0073.80617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-11-2025)
Totaal volume 5.382 (4.429 Calls, 953 Puts)
Totaal open interest bij opening 6.085 (5.853 Calls, 232 Puts)
Call / Put ratio 4,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 450,001.052,19958,53-- -- ----1.052,191.052,191 9-10
21-11-25 500,00860,15908,55-- -- ----866,70860,152 7-11
21-11-25 600,00--808,60-- -- --------0 --
21-11-25 700,00--708,64-- -- --------0 --
21-11-25 760,00--648,67-- -- --------0 --
21-11-25 800,00--608,69-- -- --------0 --
21-11-25 840,00--568,71-- -- --------0 --
21-11-25 880,00--528,73-- -- --------0 --
21-11-25 920,00--488,77-- -- --------0 --
21-11-25 960,00--448,83-- -- --------0 --
21-11-25 980,00------ -- ---------- --
21-11-25 1.000,00433,00408,93-- -- ----433,00433,001 11-11
21-11-25 1.050,00--359,12-- -- --------0 --
21-11-25 1.100,00382,80309,35-- -- ----382,80375,102 6-10
21-11-25 1.150,00295,15259,59-- -- ----295,15295,151 2-10
21-11-25 1.200,00171,00209,86-- -- ----171,00171,001 7-11
21-11-25 1.220,00--197,64-- -- --------0 --
21-11-25 1.240,00--170,35-- -- --------0 --
21-11-25 1.250,00115,28160,50-45,22 -28,2% ----115,28112,005 17:02
21-11-25 1.260,00--150,68-- -- --------0 --
21-11-25 1.280,00--131,29-- -- --------0 --
21-11-25 1.300,0071,00112,13-41,13 -36,7% ----71,0068,252 17:24
21-11-25 1.320,0048,3093,90-45,60 -48,6% ----48,3048,303 10:36
21-11-25 1.340,0040,0076,43-36,43 -47,7% ----40,0035,5033 11:40
21-11-25 1.350,0033,6068,10-34,50 -50,7% ----33,6029,5037 13:39
21-11-25 1.360,0029,0066,56-37,56 -56,4% ----30,0025,55194 13:55
21-11-25 1.380,0023,0051,43-28,43 -55,3% ----27,2015,40111 16:44
21-11-25 1.400,0012,0033,31-21,31 -64,0% ----17,5010,0079 17:11
21-11-25 1.420,009,2523,26-14,01 -60,2% ----9,257,204 14:59
21-11-25 1.440,005,6518,66-13,01 -69,7% ----9,753,5029 16:31
21-11-25 1.450,005,1512,80-7,65 -59,8% ----7,003,1038 16:47
21-11-25 1.460,0010,3510,23-- -- ----11,009,2512 14-11
21-11-25 1.480,002,356,54-4,19 -64,1% ----2,351,712 14:32
21-11-25 1.500,001,524,14-2,62 -63,3% ----2,001,5225 13:58
21-11-25 1.520,0011,202,72-- -- ----11,2011,201 13-11
21-11-25 1.540,001,451,87-- -- ----1,451,451 14-11
21-11-25 1.550,000,691,32-0,63 -47,7% ----1,000,6519 11:53
21-11-25 1.600,000,500,26+0,24 +92,3% ----0,500,504 09:49
21-11-259131.650,000,500,04-- -- ----0,650,503 13-11
21-11-252061.700,000,770,01-- -- ----0,770,774 13-11
21-11-251.3471.800,000,400,35+0,05 +14,3% ----0,500,4015 15:38
21-11-25471.900,000,550,05+0,50 +1000,0% ----0,550,551 12-11
19-12-25 350,001.085,001.058,80-- -- ----1.085,001.085,001 2-10
19-12-25 400,001.117,511.016,73-- -- ----1.117,511.117,5131 30-10
19-12-25 450,00905,00959,03-- -- ----905,00905,001 12-9
19-12-25 500,001.006,71916,98-- -- ----1.006,711.006,5915 17-3
19-12-25 550,00--859,28-- -- --------0 --
19-12-25 600,00917,48809,42-- -- ----917,48905,8620 24-10
19-12-25 700,00730,00709,82-- -- ----730,00709,502 2-10
19-12-25 800,00569,00610,38-- -- ----569,00567,153 10-11
19-12-25 840,00--570,67-- -- --------0 --
19-12-25 850,00--560,74-- -- --------0 --
19-12-25 880,00--530,93-- -- --------0 --
19-12-25 900,00647,10511,08-- -- ----647,10647,102 7-7
19-12-25 920,00--491,26-- -- --------0 --
19-12-25 950,00--461,53-- -- --------0 --
19-12-25 960,00--451,61-- -- --------0 --
19-12-25 1.000,00373,00411,99-38,99 -9,5% ----373,00361,002 15:46
19-12-25 1.050,00375,00362,71-- -- ----375,00375,005 2-10
19-12-25 1.100,00355,50320,31-- -- ----355,50355,501 13-11
19-12-25 1.150,00--265,36-- -- --------0 --
19-12-25 1.200,00266,57218,06-- -- ----280,00266,576 13-11
19-12-25 1.250,00135,78173,12-37,34 -21,6% ----135,78135,781 17:02
19-12-25 1.300,0096,65131,80-35,15 -26,7% ----96,6596,653 10:53
19-12-25 1.350,0074,0095,36-21,36 -22,4% ----74,0062,003 15:47
19-12-25 1.400,0049,3065,79-16,49 -25,1% ----50,9040,0054 16:42
19-12-25 1.450,0030,5043,13-12,63 -29,3% ----39,0023,95142 16:53
19-12-25 1.500,0018,5026,97-8,47 -31,4% ----20,0014,10333 16:56
19-12-25 1.550,0010,1015,98-5,88 -36,8% ----10,107,905 14:06
19-12-25 1.600,005,909,36-3,46 -37,0% ----6,404,7564 15:01
19-12-25 1.650,004,305,44-1,14 -21,0% ----4,302,9023 15:54
19-12-25 1.700,002,003,16-1,16 -36,7% ----2,252,005 09:51
19-12-25 1.800,001,000,89+0,11 +12,4% ----1,051,006 09:44
19-12-25 1.900,000,600,28-- -- ----0,600,6020 14-11
19-12-25 2.000,001,200,09-- -- ----1,501,204 7-11
19-12-251.9782.200,000,500,01-- -- ----0,500,4016 14-11
19-12-251962.400,005,600,04-- -- ----5,605,602 22-8
19-12-253162.600,000,230,02-- -- ----0,600,2241 30-10
19-12-25822.800,000,300,01-- -- ----0,370,3030 30-10
19-12-256153.200,000,470,02-- -- ----0,470,472 27-10
16-01-26 450,00--967,35-- -- --------0 --
16-01-26 500,00--909,76-- -- --------0 --
16-01-26 600,00--818,14-- -- --------0 --
16-01-26 700,00--711,44-- -- --------0 --
16-01-26 800,00--612,28-- -- --------0 --
16-01-26 840,00--572,72-- -- --------0 --
16-01-26 880,00--533,19-- -- --------0 --
16-01-26 920,00--493,75-- -- --------0 --
16-01-26 960,00--454,43-- -- --------0 --
16-01-26 1.000,00407,20423,07-- -- ----407,20407,201 11-11
16-01-26 1.050,00--366,42-- -- --------0 --
16-01-26 1.100,00281,50318,35-- -- ----281,50281,002 7-11
16-01-26 1.150,00--271,38-- -- --------0 --
16-01-26 1.200,00--226,20-- -- --------0 --
16-01-26 1.250,00148,00189,51-41,51 -21,9% ----148,00141,957 13:18
16-01-26 1.300,00117,35145,44-28,09 -19,3% ----123,00110,5031 15:14
16-01-26 1.350,0081,30115,11-33,81 -29,4% ----82,5079,5029 11:00
16-01-26 1.400,0061,6082,22-20,62 -25,1% ----62,4556,5045 15:37
16-01-26 1.450,0042,9061,23-18,33 -29,9% ----43,5539,4027 17:10
16-01-26 1.500,0032,0042,04-10,04 -23,9% ----32,0027,5526 16:17
16-01-26 1.550,0021,0028,39-7,39 -26,0% ----21,0017,1543 16:56
16-01-26 1.600,0014,9719,21-4,24 -22,1% ----14,9711,2011 16:05
16-01-26 1.650,0010,2212,78-2,56 -20,0% ----10,228,1110 16:05
16-01-26 1.700,0014,727,56-- -- ----14,7714,724 13-11
16-01-26 1.800,006,793,81-- -- ----6,796,798 10-11
16-01-26 1.900,002,001,61+0,39 +24,2% ----2,002,001 17:21
16-01-26 2.000,006,000,61-- -- ----6,006,001 30-10
20-03-26 350,00--1.060,67-- -- --------0 --
20-03-26 400,00--1.019,31-- -- --------0 --
20-03-26 450,00975,00962,13-- -- ----1.000,00975,002 13-11
20-03-26 500,001.020,91912,87-- -- ----1.020,911.020,9110 30-10
20-03-26 600,00--814,57-- -- --------0 --
20-03-26 700,00796,83716,74-- -- ----798,94796,8320 31-10
20-03-26 800,00--619,71-- -- --------0 --
20-03-26 850,00--571,65-- -- --------0 --
20-03-26 900,00473,00531,91-58,91 -11,1% ----499,00473,006 11:04
20-03-26 950,00742,00484,69-- -- ----742,00742,001 19-5
20-03-26 1.000,00400,00438,85-- -- ----400,00400,001 10-11
20-03-26 1.100,00333,00343,94-- -- ----333,00333,001 11-11
20-03-26 1.200,00276,30264,81-- -- ----276,30276,303 5-11
20-03-26 1.300,00170,10196,61-26,51 -13,5% ----170,10170,107 15:05
20-03-261531.400,00121,00141,52-19,54 -13,8% 112,50--123,00113,604 15:54
20-03-26 1.500,0077,6097,79-20,19 -20,6% ----86,0077,6010 10:58
20-03-26 1.600,0056,0066,88-10,88 -16,3% ----56,0053,905 15:52
20-03-26 1.700,0034,9044,94-10,04 -22,3% ----37,6033,8019 13:07
20-03-26 1.800,0023,4030,06-6,66 -22,2% ----23,4022,5011 12:47
20-03-26 2.000,0013,8013,81-- -- ----14,0013,50106 14-11
20-03-26 2.400,003,504,02-0,52 -12,9% ----3,503,502 10:14
20-03-26 2.800,005,202,57-- -- ----5,205,201 3-10
19-06-26 350,00--1.062,96-- -- --------0 --
19-06-26 400,00--1.014,04-- -- --------0 --
19-06-26 450,00--965,25-- -- --------0 --
19-06-26 500,00943,05916,54-- -- ----943,05943,051 2-10
19-06-26 600,00--819,67-- -- --------0 --
19-06-26 700,00678,50723,70-- -- ----678,50678,501 30-9
19-06-26 800,00691,20637,39-- -- ----691,20691,201 20-10
19-06-26 850,00--590,77-- -- --------0 --
19-06-26 900,00500,12545,54-45,42 -8,3% ----500,12493,8120 14:02
19-06-26 950,00557,10493,01-- -- ----557,10557,101 20-10
19-06-26 1.000,00515,20457,84-- -- ----515,20515,201 20-10
19-06-26 1.100,00376,00369,11-- -- ----376,00376,001 23-9
19-06-26 1.200,00337,00303,24-- -- ----337,00337,001 12-11
19-06-26 1.300,00202,35233,57-31,22 -13,4% ----227,00202,3513 10:24
19-06-26 1.400,00161,20185,51-24,31 -13,1% ----161,20151,504 16:43
19-06-26 1.500,00117,50137,73-20,23 -14,7% ----118,78117,5035 14:55
19-06-26 1.600,0086,00104,19-18,19 -17,5% ----88,9083,403 13:34
19-06-26 1.700,0065,5577,44-11,89 -15,4% ----65,5565,551 17:02
19-06-26 1.800,0046,4557,62-11,17 -19,4% ----46,4543,00958 11:32
19-06-26 2.000,0026,5032,11-5,61 -17,5% ----26,5025,001.614 11:50
19-06-26 2.400,009,0010,80-1,80 -16,7% ----9,009,001 10:01
19-06-26 2.800,0010,004,71-- -- ----10,0010,001 2-10
19-06-26 3.200,003,003,80-- -- ----3,003,001 12-11
18-09-26 350,00--1.065,49-- -- --------0 --
18-09-26 400,00--1.017,12-- -- --------0 --
18-09-26 450,00--968,93-- -- --------0 --
18-09-26 500,00--920,90-- -- --------0 --
18-09-26 600,00787,00825,62-38,62 -4,7% ----787,00787,0010 13:59
18-09-26 700,00--731,68-- -- --------0 --
18-09-26 800,00--640,17-- -- --------0 --
18-09-26 850,00--595,78-- -- --------0 --
18-09-26 900,00--552,57-- -- --------0 --
18-09-26 950,00--510,65-- -- --------0 --
18-09-26 1.000,00--470,46-- -- --------0 --
18-09-26 1.100,00--395,53-- -- --------0 --
18-09-26 1.200,00297,00328,31-31,31 -9,5% ----297,00292,0080 12:42
18-09-26 1.300,00254,66268,94-- -- ----255,32254,665 11-11
18-09-26 1.400,00256,00217,47-- -- ----256,00199,2017 11-11
18-09-26 1.500,00191,70174,01-- -- ----191,70191,703 13-11
18-09-26 1.600,00158,00140,16-- -- ----158,00155,002 11-11
18-09-26 1.700,0095,00110,96-15,96 -14,4% ----95,0093,002 15:37
18-09-26 1.800,0097,0087,43-- -- ----97,0079,0521 11-11
18-09-26 2.000,0061,6554,41-- -- ----61,6561,6520 12-11
18-09-26 2.400,0028,5022,79-- -- ----28,5028,5025 13-11
18-09-26 2.800,00--11,06-- -- --------0 --
18-12-26 500,001.035,51925,60-- -- ----1.035,511.035,5131 30-10
18-12-26 550,00681,75878,54-- -- ----681,75681,752 14-8
18-12-26 600,00820,00831,89-- -- ----820,00820,001 18-9
18-12-26 700,00755,50740,06-- -- ----755,50755,501 16-10
18-12-26 800,00616,15651,49-35,34 -5,4% ----616,15610,7544 15:05
18-12-26 900,00538,00567,55-29,55 -5,2% ----538,00531,4520 15:47
18-12-26 1.000,00453,50489,61-36,11 -7,4% ----470,50453,5024 17:02
18-12-26 1.100,00498,05418,42-- -- ----498,05498,055 23-10
18-12-26 1.200,00319,00354,18-35,18 -9,9% ----319,00319,001 10:34
18-12-26 1.300,00292,00298,60-- -- ----296,00291,003 14-11
18-12-26 1.400,00225,00248,53-23,53 -9,5% ----225,00219,005 12:35
18-12-26 1.500,00186,00205,21-19,21 -9,4% ----186,00186,001 09:50
18-12-26 1.600,00147,30172,09-24,79 -14,4% ----157,00144,0013 11:45
18-12-26 1.800,0099,00113,84-14,84 -13,0% ----99,1097,006 15:37
18-12-26 2.000,0075,0077,28-2,28 -3,0% ----75,0075,001 14-11
18-12-26 2.200,0045,2551,96-6,71 -12,9% ----46,0045,2515 15:44
18-12-26 2.400,0034,3036,00-- -- ----34,3034,301 7-11
18-12-26 2.800,0014,9018,52-3,62 -19,5% ----16,5014,907 09:55
18-12-26 3.200,0016,0010,36-- -- ----16,0016,002 30-10
18-06-27 600,00--847,04-- -- --------0 --
18-06-27 700,00--759,49-- -- --------0 --
18-06-27 800,00730,00676,73-- -- ----730,00710,003 11-11
18-06-27 900,00582,00598,88-- -- ----582,00582,0010 11-11
18-06-27 1.000,00488,00527,57-39,57 -7,5% ----488,00488,001 10:01
18-06-27 1.200,00368,00402,77-- -- ----368,00368,001 7-11
18-06-27 1.400,00325,00301,86-- -- ----325,00290,002 11-11
18-06-27 1.600,00222,00221,98-- -- ----222,00222,001 11-11
18-06-27 1.800,00190,00161,86-- -- ----190,00190,001 11-11
18-06-27 2.000,00105,00118,41-13,41 -11,3% ----105,00105,001 11:46
18-06-27 2.400,00--64,82-- -- --------0 --
18-06-27 2.800,0045,5037,01-- -- ----45,5045,502 15-8
18-06-27 3.200,00--22,12-- -- --------0 --
17-12-27 500,00741,00954,35-- -- ----741,00741,001 14-8
17-12-27 550,001.020,00903,89-- -- ----1.020,001.020,002 30-7
17-12-27 600,00815,00860,95-- -- ----815,00815,001 10-11
17-12-27 700,00885,00778,45-- -- ----885,00885,001 26-3
17-12-27 800,00710,00700,60-- -- ----710,00710,003 4-11
17-12-27 900,00761,50628,01-- -- ----761,50761,501 3-7
17-12-27 1.000,00680,03562,98-- -- ----680,03680,031 29-10
17-12-27 1.100,00462,00501,58-39,58 -7,9% ----462,00462,001 10:39
17-12-27 1.200,00485,00444,98-- -- ----485,00485,001 11-11
17-12-27 1.300,00360,50394,07-33,57 -8,5% ----360,50360,5010 10:02
17-12-27 1.400,00320,00348,02-28,02 -8,1% ----320,00320,002 13:18
17-12-27 1.600,00333,26269,80-- -- ----333,26333,261 28-10
17-12-27 1.800,00190,00208,43-18,43 -8,8% ----207,45190,002 16:16
17-12-27 2.000,00150,00162,21-- -- ----150,00150,001 7-11
17-12-27 2.200,00136,00128,05-- -- ----136,00136,005 11-11
17-12-27 2.400,00183,0097,62-- -- ----183,00183,001 28-5
17-12-27 2.800,0050,0061,28-- -- ----50,0050,0020 14-8
17-12-27 3.200,0055,0040,40-- -- ----55,0055,001 27-8
15-12-28 500,00--958,06-- -- --------0 --
15-12-28 600,00847,10879,82-- -- ----847,15847,1010 7-11
15-12-28 800,00635,00740,12-- -- ----635,00635,001 4-4
15-12-28 900,00600,40678,43-- -- ----600,40600,401 7-4
15-12-28 1.000,00545,20623,15-- -- ----545,20545,201 14-8
15-12-28 1.100,00687,55568,85-- -- ----687,55687,552 29-10
15-12-28 1.200,00600,00518,85-- -- ----600,00600,002 31-10
15-12-28 1.400,00493,30429,96-- -- ----493,30493,301 31-10
15-12-28 1.600,00364,00358,21-- -- ----364,00364,001 6-11
15-12-28 1.800,00292,05295,78-- -- ----292,05292,051 14-11
15-12-28 2.000,00239,85244,97-- -- ----239,85239,851 14-11
15-12-28 2.200,00180,00202,53-- -- ----180,00180,001 10-11
15-12-28 2.400,00180,00167,56-- -- ----180,00126,009 14-8
15-12-28 2.800,00133,00122,52-- -- ----133,00133,005 16-10
15-12-28 3.200,00--89,06-- -- --------0 --
15-12-28 4.000,0078,0048,64-- -- ----78,0078,002 20-6
21-12-29 500,00950,00982,35-- -- ----950,00950,001 11-9
21-12-29 600,00--911,78-- -- --------0 --
21-12-29 800,00635,00788,03-- -- ----635,00635,001 14-8
21-12-29 900,00--733,32-- -- --------0 --
21-12-29 1.000,00604,75683,28-- -- ----604,75603,553 10-11
21-12-29 1.100,00610,85633,62-- -- ----610,85610,853 7-11
21-12-29 1.200,00666,30593,38-- -- ----666,30666,303 24-10
21-12-29 1.400,00590,00505,93-- -- ----590,00590,004 24-10
21-12-29 1.600,00426,40439,08-12,68 -2,9% ----426,40426,401 14-11
21-12-29 1.800,00414,00375,16-- -- ----414,00414,003 13-11
21-12-29 2.000,00315,00298,62-- -- ----315,00315,0010 14-11
21-12-29 2.400,00230,00215,68-- -- ----230,00230,0010 14-11
21-12-29 2.800,00181,58183,63-- -- ----181,58181,585 8-9
21-12-29 3.200,00140,00125,66-- -- ----140,00140,001 7-11
21-12-29 4.000,0095,0076,60-- -- ----95,0095,004 18-9
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

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?