Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.377,401.370,20+7,20 +0,5% 1.383,401.366,20102.77017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-12-2025)
Totaal volume 6.645 (5.026 Calls, 1.619 Puts)
Totaal open interest bij opening 21.458 (12.610 Calls, 8.848 Puts)
Call / Put ratio 3,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 350,001.085,00979,65-- -- ----1.085,001.085,001 2-10
19-12-25 400,00918,37929,65-- -- ----918,37918,0215 24-11
19-12-25 450,00905,00879,66-- -- ----905,00905,001 12-9
19-12-25 500,00815,71829,67-- -- ----816,79815,7110 24-11
19-12-2520550,00767,48779,67+40,57 +5,2% ----767,49767,4820 24-11
19-12-25 600,00715,90729,68-- -- ----715,90713,1030 10-12
19-12-25 700,00617,91629,69-- -- ----618,28617,9120 24-11
19-12-25 720,00592,13609,70-- -- ----599,93592,1240 24-11
19-12-25 760,00551,56569,70-- -- ----559,04551,5650 24-11
19-12-25 800,00532,78529,71-- -- ----533,84525,8230 26-11
19-12-25 840,00476,52489,71-- -- ----476,76476,5220 24-11
19-12-25 850,00--479,71-- -- --------0 --
19-12-25 880,00--449,72-- -- --------0 --
19-12-25 900,00440,07429,72-- -- ----440,07440,071 17-12
19-12-25 920,00--409,72-- -- --------0 --
19-12-25 950,00--379,73-- -- --------0 --
19-12-25 960,00--369,73-- -- --------0 --
19-12-25 980,00--349,73-- -- --------0 --
19-12-25 1.000,00349,00329,73+19,27 +5,8% ----349,00349,003 18-12
19-12-25 1.050,00375,00279,74-- -- ----375,00375,005 2-10
19-12-25 1.100,00260,50229,75+30,75 +13,4% ----260,50260,502 18-12
19-12-25 1.150,00--179,76-- -- --------0 --
19-12-25 1.180,00--149,78-- -- --------0 --
19-12-25 1.200,00170,41129,85+40,56 +31,2% ----179,40170,4111 18-12
19-12-25 1.220,00--110,05-- -- --------0 --
19-12-25 1.240,00--90,47-- -- --------0 --
19-12-25 1.250,00135,0081,14+53,86 +66,4% ----135,0099,002 18-12
19-12-25 1.260,00--71,18-- -- --------0 --
19-12-25 1.280,00--52,50-- -- --------0 --
19-12-25 1.300,0074,0035,25+38,75 +109,9% ----85,0040,3451 18-12
19-12-25 1.320,0045,0021,50+23,50 +109,3% ----45,0045,001 18-12
19-12-25 1.340,0036,0011,41+24,59 +215,5% ----45,0012,007 18-12
19-12-25 1.350,0027,007,86+19,14 +243,5% ----36,005,50224 18-12
19-12-25 1.360,0028,755,24+23,51 +448,7% ----28,755,6028 18-12
19-12-25 1.380,008,002,33+5,67 +243,3% --15,0015,001,7080 18-12
19-12-25 1.400,002,751,20+1,55 +129,2% --9,006,301,50956 18-12
19-12-25 1.420,001,000,60-- -- --30,001,101,002 17-12
19-12-25 1.440,00--0,27-- -- --------0 --
19-12-25 1.450,001,000,17+0,83 +488,2% ----1,000,1428 18-12
19-12-251.5861.500,000,180,01+0,17 +1700,0% --2,500,300,1818 18-12
19-12-255381.550,000,560,08-- -- ----0,560,562 15-12
19-12-253.3371.600,000,220,01+0,21 +2100,0% ----0,220,184 18-12
19-12-25521.650,000,090,03+0,06 +200,0% ----0,200,096 18-12
19-12-258311.700,000,500,01-- -- ----0,500,501 8-12
19-12-256531.800,000,410,02+0,39 +1950,0% ----0,410,095 18-12
19-12-252591.900,000,600,07-- -- ----0,600,6020 14-11
19-12-251.4542.000,000,200,02+0,18 +900,0% --30,000,200,0930 18-12
19-12-251.9742.200,000,200,01-- -- ----0,200,202 3-12
19-12-251962.400,000,030,030,00 0,0% ----0,030,032 1-12
19-12-253162.600,000,360,09-- -- --0,500,360,361 26-11
19-12-25822.800,000,300,03-- -- --1,200,370,3030 30-10
19-12-256153.200,000,470,10-- -- ----0,470,472 27-10
16-01-26 450,00--880,51-- -- --------0 --
16-01-26 500,00--830,61-- -- --------0 --
16-01-26 600,00--730,85-- -- --------0 --
16-01-26 700,00--631,15-- -- --------0 --
16-01-26 760,00--571,33-- -- --------0 --
16-01-26 800,00--531,49-- -- --------0 --
16-01-26 840,00--491,64-- -- --------0 --
16-01-26 880,00--451,80-- -- --------0 --
16-01-26 920,00--412,01-- -- --------0 --
16-01-26 960,00--372,24-- -- --------0 --
16-01-26 1.000,00407,20332,60-- -- ----407,20407,201 11-11
16-01-26 1.050,00--283,78-- -- --------0 --
16-01-2621.100,00245,00234,61+40,18 +17,1% ----247,00245,002 12-12
16-01-26 1.150,00--186,50-- -- --------0 --
16-01-26 1.200,00184,50140,58-- -- ----184,50184,502 3-12
16-01-26 1.250,00109,0098,57+10,43 +10,6% ----110,00109,002 18-12
16-01-26 1.300,0099,0062,94+36,06 +57,3% --105,0099,0068,003 18-12
16-01-26 1.350,0066,0135,88+30,13 +84,0% --75,0066,0137,1525 18-12
16-01-26 1.400,0032,0018,85+13,15 +69,8% --60,0040,0020,0096 18-12
16-01-261711.450,0017,759,92+7,02 +70,8% ----22,039,2586 18-12
16-01-26 1.500,008,604,92+3,68 +74,8% --21,008,607,5074 18-12
16-01-26 1.550,005,702,90+2,80 +96,6% ----5,803,756 18-12
16-01-26 1.600,002,451,89-- -- ----2,452,4510 10-12
16-01-26 1.650,002,401,30-- -- ----2,502,4050 5-12
16-01-26 1.700,001,901,00-- -- ----1,901,901 8-12
16-01-26 1.800,000,550,34+0,21 +61,8% ----0,550,551 18-12
16-01-26 1.900,001,700,10-- -- ----1,701,7010 26-11
16-01-26 2.000,006,000,03-- -- ----6,006,001 30-10
20-02-26 450,00--881,85-- -- --------0 --
20-02-26 500,00--832,35-- -- --------0 --
20-02-26 600,00--733,58-- -- --------0 --
20-02-26 700,00--634,92-- -- --------0 --
20-02-26 760,00--575,96-- -- --------0 --
20-02-26 800,00--536,83-- -- --------0 --
20-02-26 840,00--497,81-- -- --------0 --
20-02-26 880,00--458,96-- -- --------0 --
20-02-26 920,00--420,53-- -- --------0 --
20-02-26 960,00--382,65-- -- --------0 --
20-02-26 1.000,00--345,36-- -- --------0 --
20-02-26 1.050,00--300,14-- -- --------0 --
20-02-26 1.100,00--256,91-- -- --------0 --
20-02-26 1.150,00--216,49-- -- --------0 --
20-02-26 1.200,00206,00179,39-- -- ----206,00191,002 5-12
20-02-26 1.250,00--145,88-- -- --------0 --
20-02-26 1.300,00144,40116,26+28,14 +24,2% ----144,40144,408 18-12
20-02-26 1.350,00108,5091,08+17,42 +19,1% ----108,50108,501 18-12
20-02-26 1.400,0087,0070,28+16,72 +23,8% ----87,0068,1514 18-12
20-02-26 1.450,0068,4053,53+14,87 +27,8% ----68,4061,803 18-12
20-02-26 1.500,0052,1840,68+11,50 +28,3% ----54,6044,2057 18-12
20-02-26 1.550,0043,6030,75+12,85 +41,8% 15,00--43,6043,601 18-12
20-02-26221.600,0031,8323,40+6,42 +27,4% --31,0031,8330,102 18-12
20-02-26 1.700,0015,7514,00-- -- ----15,7515,152 15-12
20-02-26 1.800,0010,308,98+1,32 +14,7% ----10,3010,301 18-12
20-03-26 350,00941,48982,05-- -- ----941,48941,481 21-11
20-03-26 400,00--932,62-- -- --------0 --
20-03-26 450,00853,00883,33-- -- ----853,00853,002 21-11
20-03-26 500,001.020,91833,89-- -- ----1.020,911.020,9110 30-10
20-03-26 600,00719,70735,29-- -- ----719,85719,1530 10-12
20-03-26 700,00796,83637,14-- -- ----798,94796,8320 31-10
20-03-26 800,00--539,80-- -- --------0 --
20-03-26 850,00--491,44-- -- --------0 --
20-03-26 900,00453,82443,88-- -- ----453,82453,821 17-12
20-03-26 950,00742,00396,77-- -- ----742,00742,001 19-5
20-03-26 1.000,00355,76350,97-- -- ----355,76355,761 17-12
20-03-26 1.100,00255,50264,73-- -- ----255,50255,501 10-12
20-03-26 1.200,00224,85189,35+35,50 +18,7% ----224,85224,8516 18-12
20-03-26 1.300,00152,30128,05+24,25 +18,9% ----157,50145,0015 18-12
20-03-263561.400,00110,4081,05+19,32 +23,8% ----110,4092,006 18-12
20-03-26 1.500,0067,6049,91+17,69 +35,4% ----70,0060,003.005 18-12
20-03-26 1.600,0037,9029,58+8,32 +28,1% 24,00--37,9033,2016 18-12
20-03-26 1.700,0021,0018,97+2,03 +10,7% ----21,0021,001 18-12
20-03-26 1.800,0016,5012,46+4,04 +32,4% ----16,5015,006 18-12
20-03-26 2.000,007,506,32-- -- ----7,607,50107 10-12
20-03-26 2.400,003,252,94-- -- ----3,253,2519 8-12
20-03-26 2.800,001,902,09-- -- ----1,901,9024 8-12
19-06-26 350,00--984,90-- -- --------0 --
19-06-26 400,00--935,84-- -- --------0 --
19-06-26 450,00--886,93-- -- --------0 --
19-06-26 500,00943,05838,12+40,26 +4,8% ----943,05943,051 2-10
19-06-26 600,00720,00741,07-- -- ----720,00720,002 25-11
19-06-26 700,00678,50645,05-- -- ----678,50678,501 30-9
19-06-26 800,00691,20550,75-- -- ----691,20691,201 20-10
19-06-265850,00507,00504,69+38,11 +7,6% ----508,20505,955 19-11
19-06-26 900,00460,85459,57-- -- ----461,00460,856 19-11
19-06-26 950,00425,40416,06-- -- ----425,40425,402 19-11
19-06-26 1.000,00515,20373,78-- -- ----515,20515,201 20-10
19-06-26 1.100,00376,00295,95-- -- ----376,00376,001 23-9
19-06-26 1.200,00250,00228,06-- -- 195,00730,00250,00250,002 12-12
19-06-26 1.300,00200,30169,30+31,00 +18,3% ----200,30186,0019 18-12
19-06-26 1.400,00151,00122,43+28,57 +23,3% --155,00151,00123,003 18-12
19-06-26 1.500,00105,7586,68+19,07 +22,0% 80,00113,00110,2594,0026 18-12
19-06-26 1.600,0077,9961,22+16,77 +27,4% 50,00--80,1977,9921 18-12
19-06-26 1.700,0057,7143,31+14,40 +33,2% ----57,7145,906 18-12
19-06-26 1.800,0033,5031,26+2,24 +7,2% ----33,5033,502 18-12
19-06-26 2.000,0023,0017,57+5,43 +30,9% ----23,0023,001 18-12
19-06-26 2.400,009,807,02-- -- --50,009,809,6012 1-12
19-06-26 2.800,005,504,07-- -- ----5,505,501 28-11
19-06-26 3.200,003,003,13-- -- ----3,003,001 12-11
18-09-26 350,00--987,65-- -- --------0 --
18-09-26 400,00--939,20-- -- --------0 --
18-09-26 450,00--891,01-- -- --------0 --
18-09-26 500,00--842,94-- -- --------0 --
18-09-26 600,00787,00747,74-- -- ----787,00787,0010 17-11
18-09-26 700,00--654,16-- -- --------0 --
18-09-26 800,00--563,46-- -- --------0 --
18-09-26 850,00522,80519,47-- -- ----522,80519,406 19-11
18-09-26 900,00484,05477,31-- -- ----484,05473,805 19-11
18-09-26 950,00--436,29-- -- --------0 --
18-09-26 1.000,00375,00397,54-- -- ----379,50375,004 21-11
18-09-26 1.100,00--325,53-- -- --------0 --
18-09-26 1.200,00281,00262,18-- -- ----281,00280,0040 15-12
18-09-26 1.300,00230,00207,43-- -- ----230,00215,002 5-12
18-09-26 1.400,00181,73161,33+20,40 +12,6% ----181,73181,733 18-12
18-09-26 1.500,00140,88124,07+16,81 +13,5% ----140,88140,883 18-12
18-09-26 1.600,00107,5095,14-- -- ----107,50107,5020 26-11
18-09-26 1.700,0085,5072,35-- -- ----85,5085,503 28-11
18-09-26 1.800,0097,0055,75-- -- ----97,0079,0521 11-11
18-09-26 2.000,0040,4033,89+6,51 +19,2% ----40,4040,4015 18-12
18-09-26 2.400,0028,5014,54-- -- ----28,5028,5025 13-11
18-09-26 2.800,00--7,51-- -- --------0 --
18-12-26 500,00861,90847,44-- -- 823,00--861,90861,9010 2-12
18-12-26 550,00824,00800,39-- -- ----824,00824,0010 2-12
18-12-26 600,00777,00753,61-- -- ----777,00777,0010 2-12
18-12-26 700,00653,20662,10-- -- ----653,38653,2025 24-11
18-12-26 800,00602,86574,24-- -- ----603,26602,8610 27-11
18-12-26 900,00520,44491,78-- -- ----520,44519,6015 27-11
18-12-26 1.000,00423,00416,08-- -- ----423,00423,001 28-11
18-12-26 1.100,00498,05347,96-- -- ----498,05498,055 23-10
18-12-26 1.200,00327,00287,63+39,37 +13,7% ----327,00327,001 18-12
18-12-26 1.300,00270,00235,25+34,75 +14,8% ----270,00252,502 18-12
18-12-26 1.400,00211,00190,12+20,88 +11,0% --250,00211,00205,002 18-12
18-12-26 1.500,00173,25152,44+20,81 +13,7% ----173,25155,002 18-12
18-12-26 1.600,00123,30120,90-- -- 101,00--123,30123,301 17-12
18-12-26 1.800,0089,0077,65+11,35 +14,6% 70,00--89,0089,0010 18-12
18-12-26 2.000,0060,0050,47-- -- ----65,3060,009 3-12
18-12-26 2.200,0045,2533,32-- -- ----46,0045,2515 17-11
18-12-26 2.400,0026,4523,25+3,20 +13,8% ----26,4526,451 18-12
18-12-26962.800,0013,5012,20+0,97 +8,0% ----13,5013,502 18-12
18-12-26 3.200,008,507,62-- -- ----8,508,503 12-12
18-06-27 600,00--765,52-- -- --------0 --
18-06-27 700,00--679,29-- -- --------0 --
18-06-27 800,00730,00598,07-- -- ----730,00710,003 11-11
18-06-27 900,00550,00523,53-- -- ----550,00550,005 3-12
18-06-27 1.000,00465,00454,48-- -- ----472,00465,004 4-12
18-06-27 1.200,00340,00335,61-- -- ----340,00340,001 25-11
18-06-27 1.400,00240,00243,83-- -- ----240,00240,002 10-12
18-06-27 1.600,00222,00174,61-- -- --------250 8-12
18-06-27 1.800,00190,00123,50-- -- ----190,00190,001 11-11
18-06-27 2.000,00105,0088,36-- -- ----105,00105,001 17-11
18-06-27 2.400,00--46,27-- -- --------0 --
18-06-27 2.800,0025,3025,28+0,02 +0,1% ----25,3025,303 18-12
18-06-27 3.200,00--12,72-- -- --------0 --
17-12-27 500,00741,00864,79-- -- ----741,00741,001 14-8
17-12-27 550,001.020,00822,74-- -- ----1.020,001.020,002 30-7
17-12-27 600,00825,00780,71+44,29 +5,7% ----825,00825,001 18-12
17-12-27 700,00699,82699,98-- -- ----699,82699,821 26-11
17-12-27 800,00710,00623,48-- -- ----710,00710,003 4-11
17-12-27 900,00761,50555,24-- -- ----761,50761,501 3-7
17-12-27 1.000,00680,03491,08-- -- ----680,03680,031 29-10
17-12-27 1.100,00430,00432,95-- -- ----430,00430,001 11-12
17-12-27 1.200,00385,00379,56-- -- ----385,00385,001 9-12
17-12-27 1.300,00330,87332,83-- -- ----330,87330,871 11-12
17-12-27 1.400,00305,00290,50+14,50 +5,0% ----305,00305,001 18-12
17-12-27 1.600,00235,00221,00-- -- ----235,00235,001 15-12
17-12-27 1.800,00172,00168,12-- -- ----172,00172,003 16-12
17-12-27 2.000,00122,02125,83-- -- 100,00150,00122,02122,021 11-12
17-12-27 2.200,0096,0095,65-- -- ----96,0096,001 21-11
17-12-27 2.400,00183,0073,32-- -- ----183,00183,001 28-5
17-12-27 2.800,0050,0044,24-- -- ----50,0050,0020 14-8
17-12-27 3.200,0055,0026,82-- -- ----55,0055,001 27-8
15-12-28 500,00--878,94-- -- --------0 --
15-12-28 600,00782,00801,17-- -- ----782,00782,0010 21-11
15-12-28 800,00635,00664,22-- -- ----635,00635,001 4-4
15-12-28 900,00600,40604,06-- -- ----600,40600,401 7-4
15-12-28 1.000,00545,20549,86-- -- ----545,20545,201 14-8
15-12-28 1.100,00510,00501,66-- -- ----510,00510,0020 28-11
15-12-28 1.200,00433,34453,19-- -- ----433,34433,341 21-11
15-12-28161.400,00366,15369,48+26,08 +7,1% ----366,15366,151 10-12
15-12-28 1.600,00319,00306,15-- -- ----319,00319,001 4-12
15-12-28 1.800,00220,00249,99-- -- ----220,00220,001 28-11
15-12-28 2.000,00190,00204,17-- -- ----190,00190,003 5-12
15-12-28 2.200,00180,00169,53-- -- ----180,00180,001 10-11
15-12-28 2.400,00180,00143,20-- -- ----180,00126,009 14-8
15-12-28 2.800,00133,00101,88-- -- ----133,00133,005 16-10
15-12-28 3.200,00--73,44-- -- --------0 --
15-12-28 4.000,0078,0039,55-- -- ----78,0078,002 20-6
21-12-29 500,00950,00913,48-- -- ----950,00950,001 11-9
21-12-29 600,00--846,26-- -- --------0 --
21-12-29 800,00635,00722,09-- -- ----635,00635,001 14-8
21-12-29 900,00--665,98-- -- --------0 --
21-12-29 1.000,00610,00613,78-- -- ----610,00610,002 10-12
21-12-29 1.100,00575,00567,32-- -- ----575,00575,001 11-12
21-12-29 1.200,00666,30523,02-- -- ----666,30666,303 24-10
21-12-29 1.400,00590,00445,50-- -- ----590,00590,004 24-10
21-12-29291.600,00395,00383,84+22,69 +5,9% ----395,00395,001 18-12
21-12-29 1.800,00344,20329,68-- -- ----344,20344,203 12-12
21-12-29 2.000,00315,00281,81-- -- ----315,00315,0010 14-11
21-12-29 2.400,00230,00208,25-- -- ----230,00230,0010 14-11
21-12-29 2.800,00181,58157,93-- -- ----181,58181,585 8-9
21-12-29 3.200,00140,00123,01-- -- ----140,00140,001 7-11
21-12-29 4.000,0095,0076,90-- -- ----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?