Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.253,801.270,60-16,80 -1,3% 1.282,801.251,4026.29516:08

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-1-2026)
Totaal volume 2.185 (1.334 Calls, 851 Puts)
Totaal open interest bij opening 2.474 (1.504 Calls, 970 Puts)
Call / Put ratio 1,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--834,28-- -- --------0 --
20-02-26 500,00--784,47-- -- --------0 --
20-02-26 600,00742,00684,76-- -- ----742,00742,002 27-1
20-02-26 700,00--585,45-- -- --------0 --
20-02-26 760,00--526,01-- -- --------0 --
20-02-26 800,00--486,27-- -- --------0 --
20-02-26 840,00--447,28-- -- --------0 --
20-02-26 880,00--407,80-- -- --------0 --
20-02-26 920,00--368,99-- -- --------0 --
20-02-26 960,00--330,63-10,90 -3,3% --------0 --
20-02-26 980,00--311,74-- -- --------0 --
20-02-26 1.000,00288,50293,02-4,52 -1,5% ----288,50288,502 29-1
20-02-26 1.050,00--247,57-- -- --------0 --
20-02-26 1.100,00200,00204,65-4,65 -2,3% ----200,00200,001 29-1
20-02-26 1.150,00245,50165,28-- -- ----245,50245,501 14-1
20-02-26 1.200,00126,26130,09-3,83 -2,9% ----126,26126,262 17:18
20-02-26 1.250,0094,0099,59-5,59 -5,6% ----102,0091,4564 29-1
20-02-262011.300,0069,0073,91-2,45 -3,3% --100,0074,0064,8048 29-1
20-02-26 1.350,0052,0053,33-1,33 -2,5% ----55,0046,00249 17:12
20-02-26 1.400,0039,0337,33+1,70 +4,6% ----39,0332,0350 29-1
20-02-26 1.450,0027,5025,75+1,75 +6,8% ----27,6523,0038 29-1
20-02-264151.500,0017,1317,68-1,06 -6,0% 15,00--17,5315,0810 29-1
20-02-26 1.550,0012,0012,20-0,20 -1,6% ----12,0010,452 29-1
20-02-26 1.600,007,208,56-1,36 -15,9% ----8,007,2011 17:23
20-02-26 1.700,004,324,64-0,32 -6,9% ----4,324,2011 29-1
20-02-26371.800,002,723,05-0,32 -10,5% 2,00--2,722,725 29-1
20-02-26 1.900,004,151,43-- -- ----4,504,152 20-1
20-03-26 350,00929,00934,22-5,22 -0,6% ----929,00929,001 29-1
20-03-26 400,00--884,59-- -- --------0 --
20-03-26 450,00853,00835,05+17,95 +2,1% ----853,00853,002 21-11
20-03-26 500,001.020,91785,44+235,47 +30,0% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60686,05-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23587,44-- -- ----722,23718,256 15-1
20-03-26 800,00--489,84-- -- --------0 --
20-03-26 840,00--450,98-- -- --------0 --
20-03-26 850,00--441,27-- -- --------0 --
20-03-26 880,00--412,49-- -- --------0 --
20-03-26 900,00520,20393,41-- -- ----520,20520,2010 23-1
20-03-26 920,00--374,46-- -- --------0 --
20-03-26 950,00742,00346,42+395,58 +114,2% ----742,00742,001 19-5
20-03-26 960,00--337,14-- -- --------0 --
20-03-26 1.000,00387,50300,68+86,82 +28,9% ----387,50387,502 19-12
20-03-26 1.050,00--256,94-- -- --------0 --
20-03-26 1.100,00268,00215,90-- -- ----268,00268,0010 27-1
20-03-2611.150,00175,00178,24-7,04 -3,9% ----175,00175,001 28-1
20-03-26 1.200,00138,00144,34-6,34 -4,4% --148,60139,60138,0030 29-1
20-03-26 1.250,00110,90114,49-3,59 -3,1% ----110,90110,902 29-1
20-03-26 1.300,0086,2088,96-2,76 -3,1% --146,0092,0081,90125 29-1
20-03-26 1.350,0060,5067,81-7,31 -10,8% ----66,2560,2553 29-1
20-03-26 1.400,0048,0050,78-2,78 -5,5% --260,0052,9043,5057 17:27
20-03-26 1.450,0034,5537,47-2,92 -7,8% ----34,5534,002 29-1
20-03-26 1.500,0027,5027,61-0,11 -0,4% 15,7070,0029,5024,0056 29-1
20-03-26 1.550,0019,3020,26-- -- ----24,0019,304 28-1
20-03-26 1.600,0017,9015,13-- -- ----17,9017,901 28-1
20-03-26 1.700,007,928,76-0,84 -9,6% ----8,357,7015 29-1
20-03-26 1.800,004,925,59-0,67 -12,0% ----5,464,9212 29-1
20-03-26 1.900,008,804,02-- -- ----8,808,8010 22-1
20-03-26 2.000,003,253,05-- -- ----3,253,252 28-1
20-03-26 2.400,003,251,99+1,26 +63,3% ----3,253,2519 8-12
20-03-26 2.800,001,901,23+0,67 +54,5% ----1,901,9024 8-12
17-04-26 450,00--835,80-- -- --------0 --
17-04-26 500,00--786,32-- -- --------0 --
17-04-26 600,00--687,52-- -- --------0 --
17-04-26 700,00--589,52-- -- --------0 --
17-04-26 800,00--492,26-- -- --------0 --
17-04-26 840,00--453,82-- -- --------0 --
17-04-26 880,00--415,83-- -- --------0 --
17-04-26 920,00--378,41-- -- --------0 --
17-04-26 960,00--341,87-- -- --------0 --
17-04-26 1.000,00--306,39-- -- --------0 --
17-04-26 1.050,00--263,89-- -- --------0 --
17-04-26 1.100,00--224,19-- -- --------0 --
17-04-26 1.150,00190,00187,57+2,43 +1,3% ----190,00190,002 29-1
17-04-26 1.200,00149,26154,30-5,04 -3,3% ----149,26149,262 17:18
17-04-26 1.250,00--124,67-- -- --------0 --
17-04-26 1.300,00102,1098,85+3,25 +3,3% ----102,1092,0020 29-1
17-04-2691.350,0070,6076,95-3,26 -4,2% ----70,9570,609 29-1
17-04-26 1.400,0064,5659,24-- -- ----64,5663,507 28-1
17-04-26 1.450,0042,3045,49-3,19 -7,0% ----45,6042,306 29-1
17-04-26 1.500,0039,5034,91-- -- ----41,5039,506 28-1
17-04-26 1.550,0026,3626,93-- -- ----29,9526,368 28-1
17-04-26 1.600,0024,5020,83-- -- ----24,5024,501 28-1
17-04-2611.700,0025,2212,90-1,17 -9,1% ----25,2225,221 21-1
17-04-26 1.800,0018,458,36-- -- ----18,4518,454 22-1
17-04-26 1.900,0011,855,60-- -- ----11,8511,855 23-1
19-06-26 350,001.062,23935,68-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--886,45-- -- --------0 --
19-06-26 450,00--837,35-- -- --------0 --
19-06-26 500,00900,11788,37-- -- ----900,11900,036 16-1
19-06-26 600,00809,30690,85-- -- ----809,30809,301 26-1
19-06-26 700,00678,50594,33+84,17 +14,2% ----678,50678,501 30-9
19-06-26 800,00691,20499,65+191,55 +38,3% ----691,20691,201 20-10
19-06-26 850,00507,00453,53+53,47 +11,8% ----508,20505,955 19-11
19-06-26 900,00510,10408,89-- -- ----510,10510,103 16-1
19-06-26 950,00425,40365,72+59,68 +16,3% ----425,40425,402 19-11
19-06-26 1.000,00341,00324,53-- -- ----341,00341,001 28-1
19-06-26 1.100,00376,00249,33+126,67 +50,8% ----376,00376,001 23-9
19-06-26 1.200,00178,00184,20-6,20 -3,4% --730,00187,00178,0013 29-1
19-06-26 1.300,00124,00130,28-6,28 -4,8% ----125,35124,006 29-1
19-06-26 1.400,0084,3089,65-5,35 -6,0% ----84,3084,301 29-1
19-06-26 1.500,0057,0060,83-3,83 -6,3% ----62,8056,2010 29-1
19-06-26 1.600,0040,3041,17-0,87 -2,1% ----40,3040,301 29-1
19-06-26 1.700,0026,5028,22-1,72 -6,1% ----27,5026,509 29-1
19-06-26 1.800,0017,8419,99-2,15 -10,8% ----19,1017,8424 29-1
19-06-26 2.000,0010,0510,33-0,28 -2,7% ----10,058,957 29-1
19-06-26 2.400,003,754,37-0,62 -14,2% ----3,753,756 29-1
19-06-26 2.800,003,103,07-- -- ----3,103,105 28-1
19-06-26 3.200,001,752,01-0,26 -12,9% ----1,751,6561 29-1
18-09-26 350,001.042,00937,18-- -- ----1.042,001.042,001 21-1
18-09-26 400,00--888,55-- -- --------0 --
18-09-26 450,00--840,10-- -- --------0 --
18-09-26 500,00--791,84-- -- --------0 --
18-09-26 600,00787,00696,24+90,76 +13,0% ----787,00787,0010 17-11
18-09-26 700,00--602,45-- -- --------0 --
18-09-26 800,00--512,01-- -- --------0 --
18-09-26 850,00522,80468,76+54,04 +11,5% ----522,80519,406 19-11
18-09-26 900,00484,05427,04+57,01 +13,4% ----484,05473,805 19-11
18-09-26 950,00--387,18-- -- --------0 --
18-09-26 1.000,00442,00349,24-- -- ----442,00442,002 21-1
18-09-26 1.100,00353,80279,66+74,14 +26,5% ----353,80353,801 22-12
18-09-26 1.200,00219,40218,87+0,53 +0,2% ----219,40219,408 29-1
18-09-26 1.300,00166,00167,64-1,64 -1,0% ----166,00166,002 29-1
18-09-26 1.400,00125,00126,35-- -- 120,00--146,80125,008 28-1
18-09-26 1.500,0093,0094,09-1,09 -1,2% ----93,0093,001 29-1
18-09-26 1.600,0065,9069,86-3,96 -5,7% ----65,9065,902 29-1
18-09-26 1.700,0050,3051,97-1,67 -3,2% ----50,3050,301 29-1
18-09-26 1.800,0047,5038,95-- -- ----47,5047,501 27-1
18-09-263562.000,0021,6022,57-1,61 -7,1% ----21,6521,6014 29-1
18-09-26 2.400,0010,009,12-- -- ----10,0010,002 28-1
18-09-26 2.800,00--4,79-- -- --------0 --
18-12-26 350,00--939,16-- -- --------0 --
18-12-26 400,00--891,11-- -- --------0 --
18-12-26 450,00--843,29-- -- --------0 --
18-12-26 500,00788,00795,80-7,80 -1,0% ----788,00788,001 29-1
18-12-26 550,00824,00748,64+75,36 +10,1% ----824,00824,0010 2-12
18-12-26 600,00814,71701,97-- -- ----814,71809,887 16-1
18-12-26 700,00712,99610,61-- -- ----712,99712,995 21-1
18-12-26102800,00528,80523,52-10,54 -2,0% ----528,80528,801 28-1
18-12-26 850,00--480,55-- -- --------0 --
18-12-26 900,00520,44442,55+77,89 +17,6% ----520,44519,6015 27-11
18-12-26 950,00504,46404,72-- -- ----504,46500,047 16-1
18-12-26 1.000,00367,00368,89-1,89 -0,5% ----370,00367,0022 29-1
18-12-26 1.100,00303,00303,11-- -- ----303,00303,002 28-1
18-12-26 1.200,00241,20245,34-4,14 -1,7% ----241,20241,202 29-1
18-12-26 1.300,00187,00195,51-8,51 -4,4% ----195,00187,009 29-1
18-12-26 1.400,00150,00154,03-4,03 -2,6% --235,00153,85146,80138 29-1
18-12-26 1.500,00116,50120,57-4,07 -3,4% ----116,50116,501 29-1
18-12-26 1.600,0089,9294,14-4,22 -4,5% 90,00175,0091,7589,176 29-1
18-12-26 1.700,0070,1273,63-3,51 -4,8% ----70,1269,575 29-1
18-12-26 1.800,0055,9057,65-1,75 -3,0% ----55,9055,903 29-1
18-12-26 2.000,0040,4536,31-- -- ----40,4540,451 28-1
18-12-26 2.200,0045,0023,60-- -- ----45,0045,001 9-1
18-12-26 2.400,0015,1015,97-0,87 -5,4% ----15,1015,101 29-1
18-12-26 2.800,009,608,36-- -- ----9,609,6012 27-1
18-12-26 3.200,006,005,43-- -- ----6,756,0064 27-1
18-06-27 600,00--716,62-- -- --------0 --
18-06-27 700,00--630,55-- -- --------0 --
18-06-273800,00730,00549,93-9,74 -1,8% ----730,00710,003 11-11
18-06-27 900,00520,00475,81-- -- ----520,00520,002 27-1
18-06-27181.000,00475,55408,52-8,19 -2,0% ----475,55475,252 27-1
18-06-27 1.200,00285,00294,26-9,26 -3,1% ----285,00285,003 29-1
18-06-27 1.400,00199,00205,74-6,74 -3,3% 180,00--199,00199,002 29-1
18-06-27 1.600,00141,00141,17-- -- ----141,00141,001 28-1
18-06-27 1.800,0095,0097,71-2,71 -2,8% ----95,0095,001 29-1
18-06-27 2.000,0079,5668,43-- -- ----79,5679,561 27-1
18-06-27 2.400,0051,1635,51-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4320,33-- -- ----29,5229,319 16-1
18-06-27 3.200,00--12,97-- -- --------0 --
17-12-27 500,00741,00817,43-76,43 -9,4% ----741,00741,001 14-8
17-12-27 550,001.020,00773,91+246,09 +31,8% ----1.020,001.020,002 30-7
17-12-27 600,00825,00731,37+93,63 +12,8% ----825,00825,001 18-12
17-12-27 700,00699,82651,27+48,55 +7,5% ----699,82699,821 26-11
17-12-27 800,00659,40576,05+83,35 +14,5% ----659,40659,401 29-12
17-12-27 900,00761,50506,72+254,78 +50,3% ----761,50761,501 3-7
17-12-27 1.000,00451,00444,12+6,88 +1,5% ----451,00451,001 29-1
17-12-27 1.100,00430,00386,34+43,66 +11,3% ----430,00430,001 11-12
17-12-27 1.200,00337,00335,69+1,31 +0,4% ----337,00337,005 29-1
17-12-27 1.300,00293,00290,46+2,54 +0,9% ----296,00284,0042 29-1
17-12-27 1.400,00242,50250,05-7,55 -3,0% ----250,00242,504 29-1
17-12-27 1.600,00245,00185,00-- -- ----245,00245,002 26-1
17-12-27 1.800,00160,00136,87-- -- ----160,00154,003 27-1
17-12-27 2.000,00103,00102,53+0,47 +0,5% ----103,00103,001 29-1
17-12-27812.200,0080,0077,57-1,82 -2,3% ----80,0080,002 29-1
17-12-27 2.400,00183,0059,30+123,70 +208,6% ----183,00183,001 28-5
17-12-27 2.800,0048,0536,42-- -- ----48,0548,051 27-1
17-12-27 3.200,0025,0023,42-- -- ----25,0025,008 28-1
15-12-28 500,00832,00844,90-12,90 -1,5% ----834,85832,002 17:26
15-12-28 600,00754,00767,24-13,24 -1,7% ----754,00754,001 29-1
15-12-28 700,00------ -- --------0 --
15-12-28 800,00719,15627,39-- -- ----719,15719,155 21-1
15-12-28 900,00653,25565,77-- -- ----653,25653,255 21-1
15-12-28 1.000,00522,00508,92-- -- ----522,00522,0010 28-1
15-12-28 1.100,00534,70457,14-- -- ----534,70534,2514 21-1
15-12-28 1.200,00423,00409,63-- -- ----424,00423,002 28-1
15-12-28 1.400,00320,00328,60-8,60 -2,6% ----320,00320,0016 29-1
15-12-28501.600,00256,00262,54-5,95 -2,3% ----260,00256,0011 29-1
15-12-28 1.800,00220,00209,69+10,31 +4,9% ----220,00220,001 28-11
15-12-281592.000,00212,79168,95-3,38 -2,0% ----212,80212,796 21-1
15-12-28 2.200,00174,00138,40-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00150,00113,87-- -- ----150,00149,253 15-1
15-12-28 2.800,00120,0878,36-- -- ----120,08120,081 8-1
15-12-28 3.200,00--55,43-- -- --------0 --
15-12-28 4.000,0078,0028,62+49,38 +172,5% ----78,0078,002 20-6
21-12-29 500,00950,00869,61+80,39 +9,2% ----950,00950,001 11-9
21-12-29 600,00898,55798,76-- -- ----898,55898,551 16-1
21-12-29 800,00635,00671,46-36,46 -5,4% ----635,00635,001 14-8
21-12-29 900,00--615,19-- -- --------0 --
21-12-29 1.000,00610,00562,76+47,24 +8,4% ----610,00610,002 10-12
21-12-29 1.100,00575,00514,85+60,15 +11,7% ----575,00575,001 11-12
21-12-29 1.200,00550,72470,62-- -- ----550,72550,2415 16-1
21-12-29 1.400,00425,00392,69-- -- ----425,00425,001 27-1
21-12-29 1.600,00328,90328,95-0,05 0,0% ----328,90328,901 29-1
21-12-29621.800,00272,10275,59-5,97 -2,2% --355,00272,10272,102 29-1
21-12-29 2.000,00260,00232,30-- -- 221,95--260,00260,0010 27-1
21-12-29 2.400,00230,41169,20-- -- ----230,41230,415 12-1
21-12-2992.800,00161,61126,75-3,54 -2,8% ----161,61161,611 16-1
21-12-29 3.200,00124,6597,20-- -- ----124,65124,651 22-1
21-12-29 4.000,0076,8058,73-- -- ----76,8076,8010 22-1
20-12-30 500,00------ -- --------0 --
20-12-30 600,00820,00824,42-- -- ----835,00820,0010 28-1
20-12-30 800,00798,35706,39-- -- ----798,35798,219 16-1
20-12-30 900,00655,00654,04+0,96 +0,1% ----655,00655,001 29-1
20-12-30 1.000,00--605,38-- -- --------0 --
20-12-30 1.200,00601,22518,79-- -- ----601,22600,7415 16-1
20-12-30 1.400,00448,00445,83-- -- ----448,00448,003 28-1
20-12-30 1.600,00--384,16-- -- --------0 --
20-12-30 1.800,00402,20331,99-- -- ----402,20402,201 14-1
20-12-30 2.000,00343,12288,86-- -- ----343,12330,808 26-1
20-12-30 2.400,00--220,31-- -- --------0 --
20-12-30 3.200,00155,00137,19-- -- ----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?