Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.253,401.270,60-17,20 -1,4% 1.282,801.248,2095.39517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 1.715 (1.313 Calls, 402 Puts)
Totaal open interest bij opening 48.880 (29.183 Calls, 19.697 Puts)
Call / Put ratio 3,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--821,61-17,46 -2,1% --------0 --
20-02-26 500,00--771,83-17,58 -2,3% --------0 --
20-02-262600,00742,00672,39-17,84 -2,7% ----742,00742,002 27-1
20-02-26 700,00--572,71-17,66 -3,1% --------0 --
20-02-26 760,00--513,92-17,46 -3,4% --------0 --
20-02-26 800,00--474,45-17,35 -3,7% --------0 --
20-02-26 840,00--435,25-17,39 -4,0% --------0 --
20-02-26 880,00--396,33-17,32 -4,4% --------0 --
20-02-26 920,00--357,74-17,24 -4,8% --------0 --
20-02-26 960,00--319,73-16,94 -5,3% --------0 --
20-02-26 980,00--301,26-16,93 -5,6% --------0 --
20-02-2631.000,00288,50282,81-16,42 -5,8% ----288,50288,502 29-1
20-02-26 1.050,00--238,29-15,63 -6,6% --------0 --
20-02-2611.100,00200,00196,77-15,22 -7,7% ----200,00200,001 29-1
20-02-2611.150,00245,50158,72-13,24 -8,3% ----245,50245,501 14-1
20-02-26111.200,00126,26125,02-11,79 -9,4% ----126,26126,262 29-1
20-02-26771.250,0084,8095,88-10,26 -10,7% ----100,0084,5032 17:19
20-02-262011.300,0060,8671,46-9,11 -12,7% --100,0075,4060,86151 17:09
20-02-262621.350,0043,0051,20-7,78 -15,2% ----55,3043,00153 17:14
20-02-265221.400,0029,0036,02-6,20 -17,2% ----38,9029,0040 17:18
20-02-263271.450,0020,5024,66-4,61 -18,7% ----25,0020,5046 16:17
20-02-264151.500,0013,0016,62-3,82 -23,0% ----16,5013,0058 16:54
20-02-261701.550,008,5011,05-1,91 -17,3% ----9,508,504 16:41
20-02-266331.600,007,657,31-1,69 -23,1% ----7,657,651 30-1
20-02-262791.700,004,323,61-0,85 -23,5% ----4,324,2011 29-1
20-02-26371.800,002,002,73-0,94 -34,4% ----2,102,009 30-1
20-02-2621.900,004,150,58+0,05 +8,6% ----4,504,152 20-1
20-03-262350,00929,00921,83-17,20 -1,9% ----929,00929,001 29-1
20-03-26 400,00--872,21-17,16 -2,0% --------0 --
20-03-264450,00853,00822,68-17,18 -2,1% ----853,00853,002 21-11
20-03-2610500,001.020,91773,07-17,19 -2,2% ----1.020,911.020,9110 30-10
20-03-2630600,00863,60673,82-16,88 -2,5% ----863,60863,6020 6-1
20-03-2621700,00722,23575,58-17,11 -3,0% ----722,23718,256 15-1
20-03-26 800,00--477,87-17,01 -3,6% --------0 --
20-03-26 840,00--439,18-16,91 -3,9% --------0 --
20-03-26 850,00--429,59-16,84 -3,9% --------0 --
20-03-26 880,00--400,94-16,74 -4,2% --------0 --
20-03-2680900,00520,20382,01-16,69 -4,4% ----520,20520,2010 23-1
20-03-26 920,00--363,23-16,49 -4,5% --------0 --
20-03-261950,00742,00335,45-16,31 -4,9% ----742,00742,001 19-5
20-03-26 960,00--326,28-16,20 -5,0% --------0 --
20-03-2671.000,00387,50290,48-15,81 -5,4% ----387,50387,502 19-12
20-03-26 1.050,00--247,60-14,98 -6,1% --------0 --
20-03-261611.100,00268,00207,65-13,93 -6,7% ----268,00268,0010 27-1
20-03-2611.150,00175,00171,20-12,87 -7,5% ----175,00175,001 28-1
20-03-26611.200,00138,00138,33-11,56 -8,4% --148,60139,60138,0030 29-1
20-03-2651.250,0099,00109,66-10,11 -9,2% ----99,0099,001 17:17
20-03-262871.300,0081,0085,26-8,73 -10,2% --146,0087,8081,004 16:25
20-03-262131.350,0061,0064,89-7,23 -11,1% ----67,6561,00110 16:22
20-03-268761.400,0041,5048,65-5,96 -12,3% --260,0052,2541,5026 17:13
20-03-262601.450,0034,5536,02-4,85 -13,5% 28,0032,6034,5534,002 29-1
20-03-263.5031.500,0024,0525,93-3,78 -14,6% 20,7570,0026,5024,0510 16:22
20-03-262861.550,0020,0519,04-3,27 -17,2% ----20,0519,854 12:36
20-03-267181.600,0010,9614,05-2,98 -21,2% ----14,6010,966 16:00
20-03-266941.700,007,007,83-2,21 -28,2% ----7,007,001 12:55
20-03-261331.800,003,405,00-1,82 -36,4% ----3,603,4026 16:38
20-03-26111.900,008,803,58-1,33 -37,2% ----8,808,8010 22-1
20-03-268782.000,003,252,76-1,03 -37,3% ----3,253,252 28-1
20-03-261142.400,001,501,97-0,85 -43,1% ----1,501,5010 30-1
20-03-26492.800,001,901,23-1,06 -86,2% ----1,901,9024 8-12
17-04-26 450,00--823,45-16,97 -2,1% --------0 --
17-04-26 500,00--773,98-16,92 -2,2% --------0 --
17-04-26 600,00--675,07-17,18 -2,5% --------0 --
17-04-26 700,00--577,36-16,72 -2,9% --------0 --
17-04-26 800,00--480,36-16,74 -3,5% --------0 --
17-04-26 840,00--442,17-16,90 -3,8% --------0 --
17-04-26 880,00--404,48-16,15 -4,0% --------0 --
17-04-26 920,00--367,40-16,36 -4,5% 344,65356,70----0 --
17-04-26 960,00--331,26-15,80 -4,8% --------0 --
17-04-26 1.000,00--296,30-15,24 -5,1% --------0 --
17-04-26 1.050,00--254,82-14,75 -5,8% --------0 --
17-04-26 1.100,00--216,12-13,84 -6,4% --------0 --
17-04-2621.150,00190,00180,42-12,62 -7,0% ----190,00190,002 29-1
17-04-2631.200,00149,26148,25-11,37 -7,7% ----149,26149,262 29-1
17-04-26 1.250,00110,00119,71-9,58 -8,0% 106,00--110,00110,002 15:40
17-04-26231.300,00102,1094,63-8,14 -8,6% ----102,1092,0020 29-1
17-04-2691.350,0070,6073,69-6,95 -9,4% ----70,9570,609 29-1
17-04-26141.400,0049,5056,94-5,96 -10,5% ----56,5049,503 17:11
17-04-26101.450,0042,3043,56-4,87 -11,2% ----45,6042,306 29-1
17-04-26111.500,0029,0033,10-3,71 -11,2% ----34,0029,0045 15:40
17-04-2681.550,0026,4525,51-2,88 -11,3% ----26,4526,451 30-1
17-04-2641.600,0024,5019,36-2,40 -12,4% ----24,5024,501 28-1
17-04-2611.700,0025,2211,73-1,72 -14,7% ----25,2225,221 21-1
17-04-2641.800,0018,457,43-1,15 -15,5% ----18,4518,454 22-1
17-04-2651.900,0011,854,54-0,47 -10,4% 2,605,1511,8511,855 23-1
19-06-261350,001.062,23923,33-17,13 -1,9% ----1.062,231.062,231 23-1
19-06-26 400,00--874,13-17,11 -2,0% --------0 --
19-06-26 450,00--825,08-17,10 -2,1% --------0 --
19-06-266500,00900,11776,12-17,07 -2,2% ----900,11900,036 16-1
19-06-263600,00809,30678,77-17,00 -2,5% ----809,30809,301 26-1
19-06-261700,00678,50582,48-16,83 -2,9% ----678,50678,501 30-9
19-06-261800,00691,20488,30-16,45 -3,4% ----691,20691,201 20-10
19-06-265850,00507,00442,65-16,12 -3,6% ----508,20505,955 19-11
19-06-2622900,00510,10398,30-15,57 -3,9% ----510,10510,103 16-1
19-06-262950,00425,40355,89-15,19 -4,3% ----425,40425,402 19-11
19-06-26381.000,00341,00315,50-14,51 -4,6% ----341,00341,001 28-1
19-06-26431.100,00376,00241,65-12,98 -5,4% ----376,00376,001 23-9
19-06-261071.200,00168,00178,00-11,29 -6,3% --730,00180,00167,0011 16:55
19-06-261061.300,00124,00126,02-9,09 -7,2% 112,40118,45125,35124,006 29-1
19-06-262501.400,0084,3086,35-7,01 -8,1% ----84,3084,301 29-1
19-06-264991.500,0052,8058,21-5,14 -8,8% ----60,0052,8032 17:08
19-06-263.5211.600,0036,5038,88-3,50 -9,0% ----40,2536,5012 16:47
19-06-261151.700,0024,0026,09-2,54 -9,7% ----26,7524,008 16:54
19-06-261.6451.800,0016,5017,76-1,97 -11,1% ----16,5016,50150 17:25
19-06-261.3852.000,007,608,90-1,22 -13,7% ----8,807,605 17:09
19-06-261212.400,003,753,76-0,44 -11,7% ----3,753,756 29-1
19-06-26302.800,002,552,73-0,23 -8,4% ----2,552,555 14:24
19-06-262153.200,001,751,95-0,12 -6,2% ----1,751,6561 29-1
18-09-261350,001.042,00924,87-17,10 -1,8% ----1.042,001.042,001 21-1
18-09-26 400,00--876,26-17,07 -1,9% --------0 --
18-09-26 450,00--827,83-17,02 -2,1% --------0 --
18-09-26 500,00--779,65-16,97 -2,2% --------0 --
18-09-2610600,00787,00684,24-16,82 -2,5% ----787,00787,0010 17-11
18-09-26 700,00--590,82-16,55 -2,8% --------0 --
18-09-26 800,00--501,02-15,97 -3,2% --------0 --
18-09-266850,00522,80458,21-15,58 -3,4% ----522,80519,406 19-11
18-09-265900,00484,05417,01-15,12 -3,6% --414,35484,05473,805 19-11
18-09-26 950,00--377,75-14,57 -3,9% --------0 --
18-09-2661.000,00349,00340,43-13,93 -4,1% ----349,00349,00230 30-1
18-09-2611.100,00353,80272,21-12,68 -4,7% ----353,80353,801 22-12
18-09-264271.200,00219,40212,93-11,49 -5,4% ----219,40219,408 29-1
18-09-26351.300,00166,00162,87-9,88 -6,1% ----166,00166,002 29-1
18-09-26361.400,00120,00122,39-7,83 -6,4% ----122,55120,007 15:06
18-09-261071.500,0093,5091,28-6,31 -6,9% ----93,5093,501 13:00
18-09-26421.600,0065,9067,50-4,79 -7,1% ----65,9065,902 29-1
18-09-26191.700,0050,3049,93-3,73 -7,5% ----50,3050,301 29-1
18-09-26721.800,0047,5037,07-3,08 -8,3% ----47,5047,501 27-1
18-09-263562.000,0021,6020,96-1,81 -8,6% ----21,6521,6014 29-1
18-09-26252.400,0010,008,27-0,85 -10,3% ----10,0010,002 28-1
18-09-26 2.800,00--3,97-1,24 -31,2% --------0 --
18-12-26 350,00--926,90-17,04 -1,8% --------0 --
18-12-26 400,00--878,88-17,00 -1,9% --------0 --
18-12-26 450,00--831,13-16,96 -2,0% --------0 --
18-12-26133500,00788,00783,71-16,91 -2,2% ----788,00788,001 29-1
18-12-2630550,00824,00736,63-16,84 -2,3% ----824,00824,0010 2-12
18-12-269600,00814,71690,12-16,80 -2,4% ----814,71809,887 16-1
18-12-2630700,00712,99599,28-16,46 -2,7% ----712,99712,995 21-1
18-12-26102800,00528,80512,98-15,94 -3,1% ----528,80528,801 28-1
18-12-26 850,00--472,97-16,30 -3,4% --------0 --
18-12-2662900,00520,44432,95-15,09 -3,5% ----520,44519,6015 27-11
18-12-267950,00504,46395,70-14,46 -3,7% ----504,46500,047 16-1
18-12-261301.000,00367,00360,50-14,02 -3,9% ----370,00367,0022 29-1
18-12-26301.100,00303,00295,94-12,86 -4,3% ----303,00303,002 28-1
18-12-261661.200,00232,00239,45-12,06 -5,0% 222,25232,85232,00232,001 16:18
18-12-261691.300,00181,50190,53-10,10 -5,3% ----195,00180,003 16:55
18-12-264211.400,00146,00149,87-8,69 -5,8% --235,00154,10143,5023 16:18
18-12-267531.500,00110,00117,44-7,14 -6,1% ----110,00110,001 15:52
18-12-261.0361.600,0085,5091,58-5,75 -6,3% --175,0086,3085,504 17:18
18-12-26551.700,0071,6971,56-4,74 -6,6% ----74,0571,692 13:47
18-12-261.1081.800,0055,9055,93-3,73 -6,7% ----55,9055,903 29-1
18-12-269582.000,0040,4534,85-2,35 -6,7% ----40,4540,451 28-1
18-12-261202.200,0024,4222,37-1,44 -6,4% ----24,4224,421 30-1
18-12-261382.400,0014,2015,10-1,03 -6,8% ----14,2014,201 15:08
18-12-26972.800,007,507,99-0,52 -6,5% 5,6510,257,507,506 14:01
18-12-26733.200,006,005,53-1,71 -30,9% ----6,756,0064 27-1
18-06-27 600,00--704,97-16,52 -2,3% --------0 --
18-06-27 700,00--619,55-16,31 -2,6% --------0 --
18-06-273800,00730,00540,19-15,89 -2,9% ----730,00710,003 11-11
18-06-2717900,00520,00467,14-15,05 -3,2% ----520,00520,002 27-1
18-06-27181.000,00475,55400,33-13,96 -3,5% ----475,55475,252 27-1
18-06-2751.200,00288,50287,71-11,43 -4,0% ----288,50288,501 13:40
18-06-272921.400,00191,00200,91-9,67 -4,8% 180,00--198,00191,009 17:11
18-06-272591.600,00132,00137,82-7,20 -5,2% ----132,00132,001 17:05
18-06-27241.800,0095,1895,57-5,80 -6,1% 83,9595,8595,1895,181 13:56
18-06-27192.000,0079,5666,50-4,32 -6,5% ----79,5679,561 27-1
18-06-2792.400,0051,1634,85-3,22 -9,2% ----51,2151,169 16-1
18-06-2792.800,0029,4319,11-1,24 -6,5% ----29,5229,319 16-1
18-06-27 3.200,00--12,38-0,88 -7,1% --------0 --
17-12-276500,00741,00805,22-15,76 -2,0% ----741,00741,001 14-8
17-12-273550,001.020,00762,53-15,68 -2,1% ----1.020,001.020,002 30-7
17-12-271600,00825,00720,85-15,86 -2,2% ----825,00825,001 18-12
17-12-271700,00699,82641,23-15,43 -2,4% ----699,82699,821 26-11
17-12-273800,00659,40567,05-15,51 -2,7% ----659,40659,401 29-12
17-12-27 900,00761,50498,38-14,40 -2,9% ----761,50761,501 3-7
17-12-27731.000,00451,00435,97-13,02 -3,0% ----451,00451,001 29-1
17-12-2711.100,00430,00379,89-12,43 -3,3% ----430,00430,001 11-12
17-12-27311.200,00337,00329,85-12,31 -3,7% ----337,00337,005 29-1
17-12-272961.300,00270,00285,07-12,00 -4,2% ----285,00270,008 17:09
17-12-271041.400,00247,06245,68-10,91 -4,4% ----247,06247,061 13:56
17-12-27171.600,00183,00181,58-8,71 -4,8% ----183,00183,001 13:06
17-12-272091.800,00160,00134,36-6,63 -4,9% ----160,00154,003 27-1
17-12-271912.000,0099,06100,24-4,59 -4,6% ----99,0699,061 13:56
17-12-27812.200,0071,0075,75-3,57 -4,7% ----73,0071,003 17:26
17-12-2712.400,00183,0058,23-2,67 -4,6% ----183,00183,001 28-5
17-12-27252.800,0048,0536,30-1,86 -5,1% ----48,0548,051 27-1
17-12-27173.200,0025,0023,60-0,90 -3,8% ----25,0025,008 28-1
15-12-282500,00815,00833,28-16,34 -2,0% ----830,00815,002 17:05
15-12-2857600,00754,00755,98-16,14 -2,1% ----754,00754,001 29-1
15-12-28 700,00--684,65-16,37 -2,4% --------0 --
15-12-288800,00719,15617,50-15,23 -2,5% ----719,15719,155 21-1
15-12-285900,00653,25556,56-14,69 -2,6% ----653,25653,255 21-1
15-12-28211.000,00522,00500,44-14,05 -2,8% ----522,00522,0010 28-1
15-12-28371.100,00534,70449,34-13,53 -3,0% ----534,70534,2514 21-1
15-12-28411.200,00423,00402,60-12,72 -3,2% ----424,00423,002 28-1
15-12-28321.400,00311,95321,47-10,61 -3,3% ----311,95311,951 15:46
15-12-28501.600,00247,00256,59-9,23 -3,6% ----250,00247,002 16:04
15-12-28121.800,00220,00205,22-8,41 -4,1% ----220,00220,001 28-11
15-12-281592.000,00165,00165,57-6,26 -3,8% ----165,00165,004 12:03
15-12-2832.200,00174,00135,18-5,39 -4,0% --300,00174,00174,001 2-1
15-12-28302.400,00150,00110,93-4,59 -4,1% ----150,00149,253 15-1
15-12-2842.800,00120,0876,03-2,99 -3,9% ----120,08120,081 8-1
15-12-28 3.200,00--53,43-2,36 -4,4% --------0 --
15-12-28 4.000,0078,0027,68-1,03 -3,7% ----78,0078,002 20-6
21-12-29 500,00950,00858,32-16,33 -1,9% ----950,00950,001 11-9
21-12-291600,00898,55787,47-15,91 -2,0% ----898,55898,551 16-1
21-12-291800,00635,00661,61-15,22 -2,3% ----635,00635,001 14-8
21-12-29 900,00--605,93-14,85 -2,5% --------0 --
21-12-29271.000,00610,00554,37-14,29 -2,6% ----610,00610,002 10-12
21-12-29191.100,00502,75507,05-13,87 -2,7% ----502,75502,752 17:24
21-12-29321.200,00550,72463,33-13,22 -2,9% ----550,72550,2415 16-1
21-12-29451.400,00425,00386,72-11,47 -3,0% ----425,00425,001 27-1
21-12-29291.600,00328,90323,22-10,34 -3,2% ----328,90328,901 29-1
21-12-29621.800,00272,10269,62-8,92 -3,3% 244,65273,75272,10272,102 29-1
21-12-291382.000,00221,95227,37-7,32 -3,2% ----221,95221,9514 15:56
21-12-29392.400,00171,40164,64-5,38 -3,3% 142,65172,90171,40171,401 13:18
21-12-2992.800,00161,61123,21-4,11 -3,3% ----161,61161,611 16-1
21-12-29173.200,00124,6594,33-3,24 -3,4% ----124,65124,651 22-1
21-12-291034.000,0076,8056,57-2,69 -4,8% ----76,8076,8010 22-1
20-12-30 500,00880,30876,16-13,14 -1,5% ----882,35880,302 30-1
20-12-3020600,00820,00813,47-16,02 -2,0% ----835,00820,0010 28-1
20-12-309800,00798,35696,61-15,31 -2,2% ----798,35798,219 16-1
20-12-3022900,00655,00644,74-14,98 -2,3% ----655,00655,001 29-1
20-12-30 1.000,00--596,75-14,11 -2,4% --------0 --
20-12-30151.200,00601,22511,40-12,04 -2,4% ----601,22600,7415 16-1
20-12-3041.400,00448,00438,99-11,19 -2,5% 425,00--448,00448,003 28-1
20-12-30 1.600,00--378,73-9,97 -2,6% --------0 --
20-12-30431.800,00402,20327,47-8,83 -2,7% ----402,20402,201 14-1
20-12-30332.000,00280,37284,68-8,57 -3,0% ----280,37280,3713 15:01
20-12-30 2.400,00--215,13-5,78 -2,7% --------0 --
20-12-3063.200,00155,00134,32-4,39 -3,3% ----155,00155,006 27-1
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?