Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.382,201.397,80-15,60 -1,1% 1.403,801.360,6080.35117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-1-2026)
Totaal volume 1.866 (601 Calls, 1.265 Puts)
Totaal open interest bij opening 197 (190 Calls, 7 Puts)
Call / Put ratio 0,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--978,86-- -- --------0 --
16-01-26 500,00--928,87-- -- --------0 --
16-01-26 600,00--828,90-- -- --------0 --
16-01-26 700,00--728,92-- -- --------0 --
16-01-26 760,00--668,94-- -- --------0 --
16-01-26 800,00--628,95-- -- --------0 --
16-01-26 840,00--588,96-- -- --------0 --
16-01-26 880,00--548,97-- -- --------0 --
16-01-26 920,00--508,98-- -- --------0 --
16-01-26 960,00--468,99-- -- --------0 --
16-01-26 980,00--449,00-- -- --------0 --
16-01-26 1.000,00407,20429,00-21,80 -5,1% ----407,20407,201 11-11
16-01-26 1.050,00--379,02-- -- --------0 --
16-01-26 1.100,00245,00329,06-84,06 -25,5% ----247,00245,002 12-12
16-01-26 1.150,00--279,14-- -- --------0 --
16-01-26 1.200,00184,50229,27-44,77 -19,5% ----184,50184,502 3-12
16-01-26 1.240,00--189,46-- -- --------0 --
16-01-26 1.250,00200,00179,88-- -- ----219,00200,004 8-1
16-01-26 1.260,00--170,00-- -- --------0 --
16-01-26 1.280,00--150,12-- -- --------0 --
16-01-26 1.300,00153,25130,38-- -- ----153,25153,252 9-1
16-01-26 1.320,00--110,89-- -- --------0 --
16-01-26 1.340,0094,9091,90-- -- ----94,9094,901 6-1
16-01-26 1.350,0058,3082,79-24,49 -29,6% --110,00105,0058,008 13-1
16-01-26 1.360,0050,0073,85-23,85 -32,3% ----50,0050,0010 13-1
16-01-26 1.380,0045,0057,06-12,06 -21,1% ----57,0045,007 13-1
16-01-26 1.400,0023,0041,91-18,91 -45,1% ----44,0023,006 13-1
16-01-26 1.420,0015,5029,57-14,07 -47,6% ----42,3015,5071 13-1
16-01-26 1.440,009,0019,60-10,60 -54,1% 5,00--30,409,0033 13-1
16-01-26 1.450,008,6016,08-7,48 -46,5% ----23,508,6075 13-1
16-01-26 1.460,0010,6012,47-1,87 -15,0% ----18,7010,609 13-1
16-01-26 1.480,003,807,90-4,10 -51,9% ----11,153,8014 13-1
16-01-26 1.500,005,004,90+0,10 +2,0% --9,006,003,219 13-1
16-01-26 1.520,001,102,88-1,78 -61,8% ----3,001,102 13-1
16-01-26 1.540,001,502,08-0,58 -27,9% ----1,501,501 13-1
16-01-26 1.550,001,201,72-0,52 -30,2% ----1,201,205 13-1
16-01-26 1.600,001,001,01-- -- --12,001,001,005 12-1
16-01-26 1.650,002,100,16-- -- ----2,102,103 7-1
16-01-26 1.700,001,160,04+1,12 +2800,0% ----1,161,161 22-12
16-01-261071.800,000,720,08+0,64 +800,0% ----0,720,721 30-12
16-01-26811.900,001,700,01+1,69 +16900,0% ----1,701,7010 26-11
16-01-2622.000,006,000,01+5,99 +59900,0% ----6,006,001 30-10
20-02-26 450,00--979,51-- -- --------0 --
20-02-26 500,00--929,80-- -- --------0 --
20-02-26 600,00--830,60-- -- --------0 --
20-02-26 700,00--731,31-- -- --------0 --
20-02-26 760,00--671,89-- -- --------0 --
20-02-26 800,00--632,37-- -- --------0 --
20-02-26 840,00--592,82-- -- --------0 --
20-02-26 880,00--553,52-- -- --------0 --
20-02-26 920,00--514,25-- -- --------0 --
20-02-26 960,00--475,12-- -- --------0 --
20-02-26 1.000,00--435,97-- -- --------0 --
20-02-26 1.050,00--387,94-- -- --------0 --
20-02-26 1.100,00--340,91-- -- --------0 --
20-02-26 1.150,00--295,45-- -- --------0 --
20-02-26 1.200,00206,00251,77-45,77 -18,2% ----206,00191,002 5-12
20-02-26 1.250,00207,50210,84-3,34 -1,6% ----207,50207,501 13-1
20-02-26 1.300,00213,49173,33-- -- ----213,49213,491 8-1
20-02-26 1.350,00127,00139,58-12,58 -9,0% ----127,00122,0020 13-1
20-02-26 1.400,0093,50109,95-16,45 -15,0% 70,00--119,8593,5021 13-1
20-02-26 1.450,0075,0084,95-9,95 -11,7% ----85,2075,0022 13-1
20-02-26 1.500,0055,0064,48-9,48 -14,7% ----75,0054,0015 13-1
20-02-26 1.550,0039,0048,23-9,23 -19,1% 15,00--45,0039,008 13-1
20-02-26 1.600,0029,7135,82-6,11 -17,1% --41,0041,5029,717 13-1
20-02-26 1.700,0019,1020,12-1,02 -5,1% ----19,1019,103 13-1
20-02-26 1.800,0011,6011,64-- -- 1,00--11,6011,601 12-1
20-02-26 1.900,006,857,23-0,38 -5,3% ----6,856,851 13-1
20-03-26 350,00941,481.079,46-137,98 -12,8% ----941,48941,481 21-11
20-03-26 400,00--1.029,81-- -- --------0 --
20-03-26 450,00853,00980,24-127,24 -13,0% ----853,00853,002 21-11
20-03-26 500,001.020,91930,78+90,13 +9,7% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60831,68-- -- ----863,60863,6020 6-1
20-03-26 700,00796,83732,80-30,75 -4,2% ----798,94796,8320 31-10
20-03-26 800,00--634,39-- -- --------0 --
20-03-26 840,00--595,24-- -- --------0 --
20-03-26 850,00--585,49-- -- --------0 --
20-03-26 880,00--556,13-- -- --------0 --
20-03-26 900,00571,00536,67-- -- ----586,00571,0020 8-1
20-03-26 920,00--517,28-- -- --------0 --
20-03-26 950,00742,00488,33+253,67 +51,9% ----742,00742,001 19-5
20-03-26 960,00--478,73-- -- --------0 --
20-03-26 1.000,00387,50440,37-52,87 -12,0% ----387,50387,502 19-12
20-03-26 1.050,00--393,33-- -- --------0 --
20-03-26 1.100,00255,50347,29-91,79 -26,4% ----255,50255,501 10-12
20-03-26 1.150,00293,00302,83-- -- ----293,00279,002 6-1
20-03-26 1.200,00224,85260,61-35,76 -13,7% ----224,85224,8516 18-12
20-03-26 1.250,00--221,56-- -- --------0 --
20-03-26 1.300,00172,60185,62-13,02 -7,0% ----172,60172,402 13-1
20-03-26 1.350,00175,55152,97-- -- ----175,55175,551 8-1
20-03-26 1.400,00118,00123,96-5,96 -4,8% --145,00118,00118,005 13-1
20-03-26 1.450,00100,2098,99+1,21 +1,2% ----105,00100,202 13-1
20-03-26 1.500,0071,0078,05-7,05 -9,0% --105,2085,0071,003 13-1
20-03-26 1.550,0051,0061,51-10,51 -17,1% ----70,5051,0091 13-1
20-03-26 1.600,0050,6047,71+2,89 +6,1% --99,0050,6050,601 13-1
20-03-26 1.700,0023,9028,33-4,43 -15,6% ----23,9023,905 13-1
20-03-26 1.800,0017,1017,54-- -- ----17,1017,102 12-1
20-03-26 1.900,009,8011,45-1,65 -14,4% ----9,809,8010 13-1
20-03-26 2.000,006,807,89-1,09 -13,8% --10,008,006,809 13-1
20-03-26 2.400,003,253,27-0,02 -0,6% ----3,253,2519 8-12
20-03-26 2.800,001,902,20-0,30 -13,6% ----1,901,9024 8-12
19-06-26 350,00--1.080,90-- -- --------0 --
19-06-26 400,00--1.031,66-- -- --------0 --
19-06-26 450,00--982,49-- -- --------0 --
19-06-26 500,00943,05933,38+9,67 +1,0% ----943,05943,051 2-10
19-06-26 600,00720,00835,55-115,55 -13,8% ----720,00720,002 25-11
19-06-26 700,00678,50738,50-60,00 -8,1% ----678,50678,501 30-9
19-06-26 800,00691,20642,36+48,84 +7,6% ----691,20691,201 20-10
19-06-26 850,00507,00594,85-87,85 -14,8% ----508,20505,955 19-11
19-06-26 900,00577,81548,18-- -- ----577,81577,813 9-1
19-06-26 950,00425,40502,13-76,73 -15,3% ----425,40425,402 19-11
19-06-26 1.000,00433,50457,48-23,98 -5,2% ----433,50433,501 13-1
19-06-26 1.100,00376,00372,40+3,60 +1,0% ----376,00376,001 23-9
19-06-26 1.200,00335,00294,62-- -- 195,00730,00335,00320,003 7-1
19-06-26 1.300,00262,55226,33-- -- ----262,55255,202 7-1
19-06-26 1.400,00151,40168,29-16,89 -10,0% ----182,00151,405 13-1
19-06-26 1.500,00112,50122,05-9,55 -7,8% 78,50--131,00110,003 13-1
19-06-26 1.600,0080,0087,07-7,07 -8,1% ----88,0080,002 13-1
19-06-26 1.700,0061,0461,71-0,67 -1,1% ----61,0461,041 13-1
19-06-26 1.800,0042,0043,86-1,86 -4,2% ----42,0042,003 13-1
19-06-26 2.000,0023,0023,16-3,27 -14,1% ----23,0023,005 13-1
19-06-26 2.400,009,808,46+1,34 +15,8% ----9,809,6012 1-12
19-06-26 2.800,005,004,54-- -- ----5,005,001 8-1
19-06-26 3.200,003,003,50-0,50 -14,3% ----3,003,001 12-11
18-09-26 350,00--1.082,25-- -- --------0 --
18-09-26 400,00--1.033,45-- -- --------0 --
18-09-26 450,00--984,87-- -- --------0 --
18-09-26 500,00--936,40-- -- --------0 --
18-09-26 600,00787,00840,23-53,23 -6,3% ----787,00787,0010 17-11
18-09-26 700,00--745,13-- -- --------0 --
18-09-26 800,00--651,93-- -- --------0 --
18-09-26 850,00522,80606,29-28,91 -4,8% ----522,80519,406 19-11
18-09-26 900,00484,05561,89-77,84 -13,9% ----484,05473,805 19-11
18-09-26 950,00--518,39-- -- --------0 --
18-09-26 1.000,00461,00476,70-15,70 -3,3% ----461,00461,002 13-1
18-09-26 1.100,00353,80397,88-44,08 -11,1% ----353,80353,801 22-12
18-09-26 1.200,00321,50326,53-- -- ----321,50321,501 6-1
18-09-26 1.300,00243,20263,06-19,86 -7,5% ----244,00243,202 13-1
18-09-26 1.400,00193,00208,24-15,24 -7,3% 188,00215,00221,00193,004 13-1
18-09-26 1.500,00172,25162,35-- -- ----174,65172,2554 8-1
18-09-26 1.600,00118,90125,35-6,45 -5,1% ----127,00118,907 13-1
18-09-26 1.700,00110,0096,20-- -- ----110,00110,001 6-1
18-09-26 1.800,0073,0073,66-- -- ----73,0073,0040 5-1
18-09-26 2.000,0038,8544,08-5,23 -11,9% ----39,6038,8520 13-1
18-09-26 2.400,0028,5017,95+10,55 +58,8% ----28,5028,5025 13-11
18-09-26 2.800,00--8,78-- -- --------0 --
18-12-26 350,00--1.083,62-- -- --------0 --
18-12-26 400,00--1.035,31-- -- --------0 --
18-12-26 450,00--987,24-- -- --------0 --
18-12-26 500,00861,90939,48-77,58 -8,3% 823,00--861,90861,9010 2-12
18-12-26 550,00824,00891,89-67,89 -7,6% ----824,00824,0010 2-12
18-12-26 600,00777,00844,73-67,73 -8,0% ----777,00777,0010 2-12
18-12-26 700,00653,20751,46-98,26 -13,1% ----653,38653,2025 24-11
18-12-26 800,00602,86660,78-57,92 -8,8% ----603,26602,8610 27-11
18-12-26 900,00520,44574,03-53,59 -9,3% ----520,44519,6015 27-11
18-12-26 950,00--532,82-- -- --------0 --
18-12-26 1.000,00532,00492,90-- -- ----532,00532,001 8-1
18-12-26 1.100,00498,05418,58+79,47 +19,0% ----498,05498,055 23-10
18-12-26 1.200,00353,75351,13+2,62 +0,7% ----353,75353,753 13-1
18-12-26 1.300,00309,05290,95-- -- ----310,95307,9057 8-1
18-12-26 1.400,00237,00238,25-1,25 -0,5% ----237,00237,001 13-1
18-12-26 1.500,00181,00193,06-12,06 -6,2% ----206,00180,7046 13-1
18-12-26 1.600,00149,25155,10-5,85 -3,8% ----156,00149,255 13-1
18-12-26 1.700,00124,04124,77-9,36 -7,5% ----124,04124,041 13-1
18-12-26 1.800,0093,0099,77-6,77 -6,8% ----105,0093,0010 13-1
18-12-26 2.000,0069,0064,72+4,28 +6,6% --90,0069,0069,001 13-1
18-12-26 2.200,0045,0042,62-- -- --60,0045,0045,001 9-1
18-12-26 2.400,0021,4029,33-7,93 -27,0% ----21,5021,402 31-12
18-12-26 2.800,0016,9514,91-- -- ----16,9516,951 8-1
18-12-26 3.200,008,508,87-0,37 -4,2% ----8,508,503 12-12
18-06-27 600,00--857,30-- -- --------0 --
18-06-27 700,00--768,77-- -- --------0 --
18-06-27 800,00730,00683,23+46,77 +6,8% ----730,00710,003 11-11
18-06-27 900,00550,00603,27-53,27 -8,8% ----550,00550,005 3-12
18-06-27 1.000,00550,00529,55-- -- ----550,00550,001 8-1
18-06-27 1.200,00432,00399,33-- -- ----432,00432,001 7-1
18-06-27 1.400,00290,00294,23-19,27 -6,5% ----290,00290,001 12-1
18-06-27 1.600,00235,69212,60-- -- ----235,69235,691 7-1
18-06-27 1.800,00150,00151,30-- -- ----150,00150,0020 5-1
18-06-27 2.000,00105,00108,11-3,11 -2,9% ----105,00105,001 17-11
18-06-27 2.400,00--58,43-- -- --------0 --
18-06-27 2.800,0025,3033,61-8,31 -24,7% ----25,3025,303 18-12
18-06-27 3.200,00--20,93-- -- --------0 --
17-12-27 500,00741,00954,77-213,77 -22,4% ----741,00741,001 14-8
17-12-27 550,001.020,00912,31+107,69 +11,8% ----1.020,001.020,002 30-7
17-12-27 600,00825,00868,82-43,82 -5,0% ----825,00825,001 18-12
17-12-27 700,00699,82784,34-84,52 -10,8% ----699,82699,821 26-11
17-12-27 800,00659,40704,22-44,82 -6,4% ----659,40659,401 29-12
17-12-27 900,00761,50629,14+132,36 +21,0% ----761,50761,501 3-7
17-12-27 1.000,00551,54560,19-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00496,88-66,88 -13,5% ----430,00430,001 11-12
17-12-27 1.200,00435,00438,21-- -- ----435,00435,002 12-1
17-12-27 1.300,00405,25386,37-- -- ----405,25405,2510 5-1
17-12-27 1.400,00344,20338,50-- -- ----344,20340,008 12-1
17-12-27 1.600,00256,85260,50-3,65 -1,4% ----256,85256,853 13-1
17-12-27 1.800,00213,59196,93-- -- ----213,59213,591 8-1
17-12-27 2.000,00130,00150,30-20,30 -13,5% ----130,00128,005 29-12
17-12-27 2.200,0096,00115,13-19,13 -16,6% ----96,0096,001 21-11
17-12-27 2.400,00183,0089,79+93,21 +103,8% ----183,00183,001 28-5
17-12-27 2.800,0050,0055,83-4,68 -8,4% ----50,0050,0020 14-8
17-12-27 3.200,0039,0036,99-- -- ----39,0039,002 8-1
15-12-28 500,00--963,21-- -- --------0 --
15-12-28 600,00850,00883,46-33,46 -3,8% ----850,00850,003 23-12
15-12-28 800,00635,00739,96-104,96 -14,2% ----635,00635,001 4-4
15-12-28 900,00600,40677,81-77,41 -11,4% ----600,40600,401 7-4
15-12-28 1.000,00545,20620,19-74,99 -12,1% ----545,20545,201 14-8
15-12-28 1.100,00510,00563,03-53,03 -9,4% ----510,00510,0020 28-11
15-12-28 1.200,00534,25510,58+23,67 +4,6% ----534,25534,255 29-12
15-12-28 1.400,00366,15419,24-53,09 -12,7% ----366,15366,151 10-12
15-12-28 1.600,00365,00349,41-- -- ----365,00365,001 9-1
15-12-28 1.800,00220,00285,08-15,84 -5,6% ----220,00220,001 28-11
15-12-28 2.000,00260,08232,56-- -- ----260,08260,002 8-1
15-12-28 2.200,00174,00189,98-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00180,00157,75+22,25 +14,1% ----180,00126,009 14-8
15-12-28 2.800,00120,08111,36-- -- ----120,08120,081 8-1
15-12-28 3.200,00--79,25-- -- --------0 --
15-12-28 4.000,0078,0042,44+35,56 +83,8% ----78,0078,002 20-6
21-12-29 500,00950,00982,93-32,93 -3,4% ----950,00950,001 11-9
21-12-29 600,00--910,77-- -- --------0 --
21-12-29 800,00635,00784,44-149,44 -19,1% ----635,00635,001 14-8
21-12-29 900,00--727,68-- -- --------0 --
21-12-29 1.000,00610,00677,18-67,18 -9,9% ----610,00610,002 10-12
21-12-29 1.100,00575,00626,15-51,15 -8,2% ----575,00575,001 11-12
21-12-29 1.200,00666,30579,80+86,50 +14,9% 547,00--666,30666,303 24-10
21-12-29 1.400,00590,00495,95+94,05 +19,0% ----590,00590,004 24-10
21-12-29 1.600,00440,20428,82-- -- ----440,20440,201 9-1
21-12-29 1.800,00395,00369,85-- -- ----395,00395,003 7-1
21-12-29 2.000,00342,82315,85-- -- ----342,82342,828 7-1
21-12-29 2.400,00230,41233,08-- -- ----230,41230,415 12-1
21-12-29 2.800,00181,58179,53+2,05 +1,1% ----181,58181,585 8-9
21-12-29 3.200,00117,00139,32-22,32 -16,0% ----117,00117,003 29-12
21-12-29 4.000,0095,0088,32+6,68 +7,6% ----95,0095,004 18-9
20-12-30 600,00--944,22-- -- --------0 --
20-12-30 800,00--826,86-- -- --------0 --
20-12-30 900,00--773,84-- -- --------0 --
20-12-30 1.000,00--722,46-- -- --------0 --
20-12-30 1.200,00--631,72-- -- --------0 --
20-12-30 1.400,00556,54552,96-- -- ----556,54556,546 5-1
20-12-30 1.600,00--482,74-- -- --------0 --
20-12-30 1.800,00448,80425,55-- -- ----448,80448,801 9-1
20-12-30 2.000,00373,96371,81-- -- ----373,96373,965 12-1
20-12-30 2.400,00--283,56-- -- --------0 --
20-12-30 3.200,00--176,68-- -- --------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

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?