Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.437,601.437,60-- -- 1.485,001.437,6084.65917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-1-2026)
Totaal volume 961 (558 Calls, 403 Puts)
Totaal open interest bij opening 1.195 (420 Calls, 775 Puts)
Call / Put ratio 1,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--1.010,27-- -- --------0 --
16-01-26 500,00--960,30-- -- --------0 --
16-01-26 600,00--860,36-- -- --------0 --
16-01-26 700,00--760,42-- -- --------0 --
16-01-26 760,00--700,46-- -- --------0 --
16-01-26 800,00--660,48-- -- --------0 --
16-01-26 840,00--620,50-- -- --------0 --
16-01-26 880,00--580,53-- -- --------0 --
16-01-26 920,00--540,57-- -- --------0 --
16-01-26 960,00--500,62-- -- --------0 --
16-01-26 980,00--480,65-- -- --------0 --
16-01-26 1.000,00407,20460,70-53,50 -11,6% ----407,20407,201 11-11
16-01-26 1.050,00--410,86-- -- --------0 --
16-01-26 1.100,00245,00361,09-116,09 -32,1% ----247,00245,002 12-12
16-01-26 1.150,00--311,40-- -- --------0 --
16-01-26 1.200,00184,50261,81-77,31 -29,5% ----184,50184,502 3-12
16-01-26 1.240,00--222,34-- -- --------0 --
16-01-26 1.250,00200,00212,49-12,49 -5,9% ----219,00200,004 14:03
16-01-26 1.260,00--202,73-- -- --------0 --
16-01-26 1.280,00--183,21-- -- --------0 --
16-01-26 1.300,00175,55163,84+11,71 +7,1% ----175,55175,551 09:41
16-01-26 1.320,00--144,65-- -- --------0 --
16-01-26 1.340,0094,90125,94-- -- ----94,9094,901 6-1
16-01-26 1.350,00102,50116,70-14,20 -12,2% ----124,50102,509 17:12
16-01-26 1.360,0077,28107,88-- -- ----77,2877,285 5-1
16-01-26 1.380,0065,0590,69-- -- ----65,0553,002 6-1
16-01-26 1.400,0065,0074,53-9,53 -12,8% ----89,9660,0026 15:33
16-01-26 1.420,0048,0059,77-11,77 -19,7% ----70,0048,0015 14:25
16-01-26 1.440,0033,0046,59-- -- ----33,0033,001 5-1
16-01-26 1.450,0029,5040,87-11,37 -27,8% ----40,0029,505 15:41
16-01-26 1.460,0026,0035,32-9,32 -26,4% ----26,5026,004 15:39
16-01-26 1.480,0016,0026,12-10,12 -38,7% ----25,2016,008 16:27
16-01-26 1.500,0010,5019,09-8,59 -45,0% 9,6025,0025,0010,5038 16:27
16-01-26 1.520,0012,8013,68-0,88 -6,4% ----17,4012,808 11:56
16-01-26 1.540,00------ -- --------0 --
16-01-26 1.550,006,008,18-2,18 -26,7% ----10,006,009 15:11
16-01-26 1.600,002,503,49-0,99 -28,4% --12,002,902,503 14:52
16-01-26 1.650,002,101,76-- -- ----2,102,103 7-1
16-01-26 1.700,001,160,89+0,27 +30,3% ----1,161,161 22-12
16-01-26 1.800,000,720,25+0,47 +188,0% ----0,720,721 30-12
16-01-26 1.900,001,700,05+1,65 +3300,0% ----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--1.011,54-- -- --------0 --
20-02-26 500,00--961,88-- -- --------0 --
20-02-26 600,00--862,75-- -- --------0 --
20-02-26 700,00--763,56-- -- --------0 --
20-02-26 760,00--704,16-- -- --------0 --
20-02-26 800,00--664,65-- -- --------0 --
20-02-26 840,00--625,25-- -- --------0 --
20-02-26 880,00--585,89-- -- --------0 --
20-02-26 920,00--546,69-- -- --------0 --
20-02-26 960,00--507,68-- -- --------0 --
20-02-26 1.000,00--468,80-- -- --------0 --
20-02-26 1.050,00--420,78-- -- --------0 --
20-02-26 1.100,00--373,38-- -- --------0 --
20-02-26 1.150,00--327,24-21,72 -6,6% --------0 --
20-02-26 1.200,00206,00282,82-76,82 -27,2% ----206,00191,002 5-12
20-02-26 1.250,00--240,79-- -- --------0 --
20-02-26 1.300,00213,49201,81+11,68 +5,8% ----213,49213,491 8-1
20-02-26 1.350,00156,00166,05-- -- ----159,95140,0021 5-1
20-02-26 1.400,00135,70134,24-- -- 70,00--135,70135,702 7-1
20-02-26 1.450,00106,60106,48-- -- ----111,00106,608 7-1
20-02-26 1.500,0074,0083,05-9,05 -10,9% ----90,0074,0013 14:51
20-02-26 1.550,0055,0063,84-8,84 -13,8% 15,00--66,0055,003 15:45
20-02-26 1.600,0043,7548,59-4,84 -10,0% ----52,5543,7512 15:54
20-02-26 1.700,0025,0027,53-2,53 -9,2% ----28,2525,00146 13:24
20-02-26 1.800,0018,4016,12-- -- ----18,4018,403 7-1
20-02-26 1.900,00--9,87-- -- --------0 --
20-03-26 350,00941,481.111,80-170,32 -15,3% ----941,48941,481 21-11
20-03-26 400,00--1.062,19-- -- --------0 --
20-03-26 450,00853,001.012,66-159,66 -15,8% ----853,00853,002 21-11
20-03-26 500,001.020,91963,29+57,62 +6,0% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60864,21-- -- ----863,60863,6020 6-1
20-03-2620700,00796,83765,46-22,38 -2,9% ----798,94796,8320 31-10
20-03-26 800,00--667,14-- -- --------0 --
20-03-26 840,00--627,96-- -- --------0 --
20-03-26 850,00--618,21-- -- --------0 --
20-03-26 880,00--589,00-- -- --------0 --
20-03-26 900,00571,00569,50+1,50 +0,3% ----586,00571,0020 11:20
20-03-26 920,00--550,07-- -- --------0 --
20-03-26 950,00742,00521,06+220,94 +42,4% ----742,00742,001 19-5
20-03-26 960,00--511,44-- -- --------0 --
20-03-26 1.000,00387,50473,16-85,66 -18,1% ----387,50387,502 19-12
20-03-26 1.050,00--425,82-- -- --------0 --
20-03-26 1.100,00255,50379,52-124,02 -32,7% ----255,50255,501 10-12
20-03-26 1.150,00293,00334,64-- -- ----293,00279,002 6-1
20-03-26 1.200,00224,85291,42-66,57 -22,8% ----224,85224,8516 18-12
20-03-26 1.250,00--250,84-- -- --------0 --
20-03-26 1.300,00220,00213,35-- -- ----220,00220,001 7-1
20-03-26 1.350,00175,55179,07-3,52 -2,0% ----175,55175,551 13:06
20-03-26 1.400,00139,10147,78-8,68 -5,9% 130,00260,00139,10139,101 13:21
20-03-26 1.450,00114,47120,55-6,08 -5,0% ----114,47114,471 13:46
20-03-26 1.500,0091,5897,54-5,96 -6,1% --105,2098,5091,583 13:46
20-03-26 1.550,0070,5077,46-6,96 -9,0% ----80,9070,503 15:37
20-03-26 1.600,0058,4561,13-- -- --99,0058,4543,20258 5-1
20-03-26 1.700,0037,1537,71-0,56 -1,5% ----41,0037,153 15:06
20-03-26 1.800,0025,8023,10-- -- ----26,0025,8011 7-1
20-03-26 1.900,0016,5014,70-- -- ----16,5016,501 7-1
20-03-26 2.000,0011,4010,09-- -- --11,0011,6511,2012 7-1
20-03-26 2.400,003,253,76-0,51 -13,6% ----3,253,2519 8-12
20-03-26 2.800,001,902,42-0,52 -21,5% ----1,901,9024 8-12
19-06-26 350,00--1.114,66-- -- --------0 --
19-06-26 400,00--1.065,45-- -- --------0 --
19-06-26 450,00--1.016,32-- -- --------0 --
19-06-26 500,00943,05967,26-24,21 -2,5% ----943,05943,051 2-10
19-06-26 600,00720,00869,52-149,52 -17,2% ----720,00720,002 25-11
19-06-26 700,00678,50772,36-93,86 -12,2% ----678,50678,501 30-9
19-06-26 800,00691,20676,14+15,06 +2,2% ----691,20691,201 20-10
19-06-26 850,00507,00628,59-121,59 -19,3% ----508,20505,955 19-11
19-06-26 900,00573,73581,62-7,89 -1,4% ----573,88573,733 15:16
19-06-26 950,00425,40535,34-109,94 -20,5% ----425,40425,402 19-11
19-06-26 1.000,00515,20490,11+25,09 +5,1% ----515,20515,201 20-10
19-06-26 1.100,00376,00403,49-27,49 -6,8% ----376,00376,001 23-9
19-06-26 1.200,00335,00324,05-- -- 195,00730,00335,00320,003 7-1
19-06-26 1.300,00262,55253,26-- -- ----262,55255,202 7-1
19-06-26 1.400,00201,50191,78+9,72 +5,1% --205,00201,50201,002 8-1
19-06-26 1.500,00134,15141,40-7,25 -5,1% 78,50--134,15134,1518 13:21
19-06-26 1.600,00102,80101,63+1,17 +1,2% --120,00102,80102,801 12:01
19-06-26 1.700,0065,3072,60-- -- ----65,4056,8022 5-1
19-06-26 1.800,0055,5051,75-- -- ----55,5054,504 7-1
19-06-26 2.000,0019,9527,30-- -- ----19,9519,951 2-1
19-06-26 2.400,009,809,59+0,21 +2,2% ----9,809,6012 1-12
19-06-26 2.800,005,004,89+0,11 +2,2% ----5,005,001 10:57
19-06-26 3.200,003,003,57-0,57 -16,0% ----3,003,001 12-11
18-09-26 350,00--1.117,26-- -- --------0 --
18-09-26 400,00--1.068,58-- -- --------0 --
18-09-26 450,00--1.020,00-- -- --------0 --
18-09-26 500,00--971,58-- -- --------0 --
18-09-26 600,00787,00875,32-88,32 -10,1% ----787,00787,0010 17-11
18-09-26 700,00--780,08-- -- --------0 --
18-09-26 800,00--686,47-- -- --------0 --
18-09-26 850,00522,80640,57-117,77 -18,4% ----522,80519,406 19-11
18-09-26 900,00484,05595,63-111,58 -18,7% ----484,05473,805 19-11
18-09-26 950,00--551,67-- -- --------0 --
18-09-26 1.000,00375,00509,09-134,09 -26,3% ----379,50375,004 21-11
18-09-26 1.100,00353,80428,46-74,66 -17,4% ----353,80353,801 22-12
18-09-26 1.200,00321,50355,08-- -- ----321,50321,501 6-1
18-09-26 1.300,00276,70289,52-12,82 -4,4% ----276,70276,704 17:10
18-09-26 1.400,00231,80232,16-- -- ----231,80203,004 6-1
18-09-26 1.500,00172,25182,65-10,40 -5,7% ----174,65172,2554 15:41
18-09-26 1.600,00146,64141,68-- -- ----146,64146,641 7-1
18-09-26 1.700,00110,00109,26-- -- ----110,00110,001 6-1
18-09-26 1.800,0073,0084,16-- -- ----73,0073,0040 5-1
18-09-26 2.000,0038,7050,32-- -- ----38,7038,7020 6-1
18-09-26 2.400,0028,5019,98+8,52 +42,6% ----28,5028,5025 13-11
18-09-26 2.800,00--9,72-- -- --------0 --
18-12-26 350,00--1.119,26-- -- --------0 --
18-12-26 400,00--1.070,93-- -- --------0 --
18-12-26 450,00--1.023,68-- -- --------0 --
18-12-26 500,00861,90975,86-113,96 -11,7% 823,00--861,90861,9010 2-12
18-12-26 550,00824,00928,28-104,28 -11,2% ----824,00824,0010 2-12
18-12-26 600,00777,00881,02-104,02 -11,8% ----777,00777,0010 2-12
18-12-26 700,00653,20787,49-134,29 -17,1% ----653,38653,2025 24-11
18-12-26101800,00602,86696,12-22,33 -3,2% ----603,26602,8610 27-11
18-12-26 900,00520,44608,25-87,81 -14,4% ----520,44519,6015 27-11
18-12-26 950,00--566,11-- -- --------0 --
18-12-26 1.000,00532,00525,29+6,71 +1,3% ----532,00532,001 10:07
18-12-26 1.100,00498,05448,76+49,29 +11,0% ----498,05498,055 23-10
18-12-26 1.200,00362,60379,39-16,79 -4,4% ----389,00362,6020 14:34
18-12-26 1.300,00309,05317,30-8,25 -2,6% ----310,95307,9057 15:19
18-12-262941.400,00262,00262,56-15,87 -6,0% ----263,00228,0032 6-1
18-12-26 1.500,00209,20214,08-4,88 -2,3% ----215,20209,2020 13:09
18-12-26 1.600,00176,28173,51+2,77 +1,6% ----176,28176,281 10:12
18-12-26 1.700,00130,90139,80-10,65 -7,6% ----130,90130,9018 14:34
18-12-26 1.800,00108,25111,48-3,23 -2,9% ----108,25108,2511 17:06
18-12-26 2.000,0076,0072,06-- -- --90,0076,0076,001 7-1
18-12-26 2.200,0049,0047,57+1,43 +3,0% --60,0049,0049,001 10:12
18-12-26 2.400,0021,4032,28-10,88 -33,7% ----21,5021,402 31-12
18-12-26 2.800,0016,9516,21+0,74 +4,6% ----16,9516,951 10:12
18-12-26 3.200,008,509,41-0,91 -9,7% ----8,508,503 12-12
18-06-27 600,00--893,57-- -- --------0 --
18-06-27 700,00--804,03-- -- --------0 --
18-06-27 800,00730,00718,14+11,86 +1,7% ----730,00710,003 11-11
18-06-27 900,00550,00636,91-86,91 -13,6% ----550,00550,005 3-12
18-06-27 1.000,00550,00561,10-11,10 -2,0% ----550,00550,001 15:00
18-06-27 1.200,00432,00428,04-- -- ----432,00432,001 7-1
18-06-27 1.400,00240,00318,14-78,14 -24,6% ----240,00240,002 10-12
18-06-27 1.600,00235,69232,36-- -- ----235,69235,691 7-1
18-06-27 1.800,00150,00166,38-- -- ----150,00150,0020 5-1
18-06-2732.000,00105,00118,69-8,37 -7,1% ----105,00105,001 17-11
18-06-27 2.400,00--63,22-- -- --------0 --
18-06-27 2.800,0025,3036,04-10,74 -29,8% ----25,3025,303 18-12
18-06-27 3.200,00--22,34-- -- --------0 --
17-12-27 500,00741,00992,82-251,82 -25,4% ----741,00741,001 14-8
17-12-27 550,001.020,00948,57+71,43 +7,5% ----1.020,001.020,002 30-7
17-12-27 600,00825,00907,18-82,18 -9,1% ----825,00825,001 18-12
17-12-27 700,00699,82822,05-122,23 -14,9% ----699,82699,821 26-11
17-12-27 800,00659,40741,00-81,60 -11,0% ----659,40659,401 29-12
17-12-27 900,00761,50664,79+96,71 +14,5% ----761,50761,501 3-7
17-12-27 1.000,00551,54594,17-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00529,14-99,14 -18,7% ----430,00430,001 11-12
17-12-27 1.200,00385,00469,30-84,30 -18,0% 435,00--385,00385,001 9-12
17-12-27 1.300,00405,25415,62-- -- ----405,25405,2510 5-1
17-12-27 1.400,00305,00366,04-61,04 -16,7% ----305,00305,001 18-12
17-12-27 1.600,00280,79281,50-0,71 -0,3% ----280,79280,791 12:43
17-12-27 1.800,00213,59214,26-0,67 -0,3% ----213,59213,591 12:43
17-12-27 2.000,00130,00161,44-31,44 -19,5% ----130,00128,005 29-12
17-12-27 2.200,0096,00123,31-27,31 -22,1% ----96,0096,001 21-11
17-12-27 2.400,00183,0095,20+87,80 +92,2% ----183,00183,001 28-5
17-12-27 2.800,0050,0058,86-8,86 -15,1% ----50,0050,0020 14-8
17-12-27 3.200,0039,0038,59+0,41 +1,1% ----39,0039,002 13:43
15-12-28 500,00--1.005,20-- -- --------0 --
15-12-28 600,00850,00923,83-73,83 -8,0% ----850,00850,003 23-12
15-12-28 800,00635,00778,30-143,30 -18,4% ----635,00635,001 4-4
15-12-28 900,00600,40714,13-113,73 -15,9% ----600,40600,401 7-4
15-12-28 1.000,00545,20654,00-108,80 -16,6% ----545,20545,201 14-8
15-12-28 1.100,00510,00598,35-88,35 -14,8% ----510,00510,0020 28-11
15-12-28 1.200,00534,25546,15-11,90 -2,2% ----534,25534,255 29-12
15-12-28 1.400,00366,15452,16-86,01 -19,0% ----366,15366,151 10-12
15-12-28 1.600,00375,00372,11-- -- ----375,00375,001 5-1
15-12-28 1.800,00220,00306,92-86,92 -28,3% ----220,00220,001 28-11
15-12-28 2.000,00260,08248,85+11,23 +4,5% ----260,08260,002 8-1
15-12-28 2.200,00174,00203,39-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00180,00163,96+16,04 +9,8% 135,50--180,00126,009 14-8
15-12-28 2.800,00120,08111,17+8,91 +8,0% ----120,08120,081 8-1
15-12-28 3.200,00--76,83-- -- --------0 --
15-12-28 4.000,0078,0039,07+38,93 +99,6% ----78,0078,002 20-6
21-12-29 500,00950,001.042,23-92,23 -8,8% ----950,00950,001 11-9
21-12-29 600,00--969,40-- -- --------0 --
21-12-29 800,00635,00836,37-201,37 -24,1% ----635,00635,001 14-8
21-12-29 900,00--774,08-- -- --------0 --
21-12-29 1.000,00610,00719,17-109,17 -15,2% ----610,00610,002 10-12
21-12-29 1.100,00575,00664,59-89,59 -13,5% ----575,00575,001 11-12
21-12-29 1.200,00666,30619,55+46,75 +7,5% ----666,30666,303 24-10
21-12-29 1.400,00590,00533,41+56,59 +10,6% ----590,00590,004 24-10
21-12-29 1.600,00409,85458,53-48,68 -10,6% ----409,85409,851 19-12
21-12-29 1.800,00395,00394,09-- -- ----395,00395,003 7-1
21-12-29 2.000,00342,82336,14-- -- ----342,82342,828 7-1
21-12-29 2.400,00230,00230,02-0,02 0,0% ----230,00230,0010 14-11
21-12-29 2.800,00181,58185,63-4,05 -2,2% ----181,58181,585 8-9
21-12-29 3.200,00117,00140,39-23,39 -16,7% ----117,00117,003 29-12
21-12-29 4.000,0095,0085,80+9,20 +10,7% ----95,0095,004 18-9
20-12-30 600,00--992,98-- -- --------0 --
20-12-30 800,00--874,97-- -- --------0 --
20-12-30 900,00--820,27-- -- --------0 --
20-12-30 1.000,00--769,17-- -- --------0 --
20-12-30 1.200,00--675,59-- -- --------0 --
20-12-30 1.400,00556,54593,16-- -- ----556,54556,546 5-1
20-12-30 1.600,00--522,00-- -- --------0 --
20-12-30 1.800,00452,80461,84-- -- ----452,80452,801 6-1
20-12-30 2.000,00406,15404,16-- -- ----406,15403,7513 7-1
20-12-30 2.400,00--312,12-- -- --------0 --
20-12-30 3.200,00--196,16-- -- --------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?