Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.253,401.253,40-- -- 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 4.244 (3.925 Calls, 319 Puts)
Call / Put ratio 3,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--821,61-- -- --------0 --
20-02-26 500,00--771,83-- -- --------0 --
20-02-26 600,00742,00672,39-- -- ----742,00742,002 27-1
20-02-26 700,00--572,71-- -- --------0 --
20-02-26 760,00--513,92-- -- --------0 --
20-02-26 800,00--474,45-- -- --------0 --
20-02-26 840,00--435,25-- -- --------0 --
20-02-26 880,00--396,33-- -- --------0 --
20-02-26 920,00--357,74-- -- --------0 --
20-02-26 960,00--319,73-- -- --------0 --
20-02-26 980,00--301,26-- -- --------0 --
20-02-26 1.000,00288,50282,81-- -- ----288,50288,502 29-1
20-02-26 1.050,00--238,29-- -- --------0 --
20-02-26 1.100,00200,00196,77-- -- ----200,00200,001 29-1
20-02-26 1.150,00245,50158,72-- -- ----245,50245,501 14-1
20-02-26 1.200,00126,26125,02-- -- ----126,26126,262 29-1
20-02-26 1.250,0084,8095,88-11,08 -11,6% ----100,0084,5032 30-1
20-02-26 1.300,0060,8671,46-10,60 -14,8% --100,0075,4060,86151 30-1
20-02-262301.350,0043,0051,20-7,78 -15,2% ----55,3043,00153 30-1
20-02-26 1.400,0029,0036,02-7,02 -19,5% ----38,9029,0040 30-1
20-02-26 1.450,0020,5024,66-4,16 -16,9% ----25,0020,5046 30-1
20-02-26 1.500,0013,0016,62-3,62 -21,8% ----16,5013,0058 30-1
20-02-26 1.550,008,5011,05-2,55 -23,1% ----9,508,504 30-1
20-02-26 1.600,007,657,31+0,34 +4,7% ----7,657,651 30-1
20-02-26 1.700,004,323,61-- -- ----4,324,2011 29-1
20-02-26 1.800,002,002,73-0,73 -26,7% ----2,102,009 30-1
20-02-26 1.900,004,150,58-- -- ----4,504,152 20-1
20-03-26 350,00929,00921,83-- -- ----929,00929,001 29-1
20-03-26 400,00--872,21-- -- --------0 --
20-03-26 450,00853,00822,68+30,32 +3,7% ----853,00853,002 21-11
20-03-26 500,001.020,91773,07+247,84 +32,1% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60673,82-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23575,58-- -- ----722,23718,256 15-1
20-03-26 800,00--477,87-- -- --------0 --
20-03-26 840,00--439,18-- -- --------0 --
20-03-26 850,00--429,59-- -- --------0 --
20-03-26 880,00--400,94-- -- --------0 --
20-03-26 900,00520,20382,01-- -- ----520,20520,2010 23-1
20-03-26 920,00--363,23-- -- --------0 --
20-03-26 950,00742,00335,45+406,55 +121,2% ----742,00742,001 19-5
20-03-26 960,00--326,28-- -- --------0 --
20-03-26 980,00------ -- ---------- --
20-03-26 1.000,00387,50290,48+97,02 +33,4% ----387,50387,502 19-12
20-03-26 1.050,00--247,60-- -- --------0 --
20-03-26 1.100,00268,00207,65-- -- ----268,00268,0010 27-1
20-03-26 1.150,00175,00171,20-- -- ----175,00175,001 28-1
20-03-26611.200,00138,00138,33-11,56 -8,4% --148,60139,60138,0030 29-1
20-03-26 1.250,0099,00109,66-10,66 -9,7% ----99,0099,001 30-1
20-03-26 1.300,0081,0085,26-4,26 -5,0% --146,0087,8081,004 30-1
20-03-26 1.350,0061,0064,89-3,89 -6,0% ----67,6561,00110 30-1
20-03-26 1.400,0041,5048,65-7,15 -14,7% --260,0052,2541,5026 30-1
20-03-26 1.450,0034,5536,02-- -- 28,0032,6034,5534,002 29-1
20-03-263.5091.500,0024,0525,93-1,88 -7,3% 20,7570,0026,5024,0510 30-1
20-03-26 1.550,0020,0519,04+1,01 +5,3% ----20,0519,854 30-1
20-03-26 1.600,0010,9614,05-3,09 -22,0% ----14,6010,966 30-1
20-03-26 1.700,007,007,83-0,83 -10,6% ----7,007,001 30-1
20-03-26 1.800,003,405,00-1,60 -32,0% ----3,603,4026 30-1
20-03-26 1.900,008,803,58-- -- ----8,808,8010 22-1
20-03-26 2.000,003,252,76-- -- ----3,253,252 28-1
20-03-26 2.400,001,501,97-0,47 -23,9% ----1,501,5010 30-1
20-03-26 2.800,001,901,23+0,67 +54,5% ----1,901,9024 8-12
17-04-26 450,00--823,45-- -- --------0 --
17-04-26 500,00--773,98-- -- --------0 --
17-04-26 600,00--675,07-- -- --------0 --
17-04-26 700,00--577,36-- -- --------0 --
17-04-26 800,00--480,36-- -- --------0 --
17-04-26 840,00--442,17-- -- --------0 --
17-04-26 880,00--404,48-- -- --------0 --
17-04-26 920,00--367,40-- -- 344,65356,70----0 --
17-04-26 960,00--331,26-- -- --------0 --
17-04-26 980,00------ -- ---------- --
17-04-26 1.000,00--296,30-- -- --------0 --
17-04-26 1.050,00--254,82-- -- --------0 --
17-04-26 1.100,00--216,12-- -- --------0 --
17-04-26 1.150,00190,00180,42-- -- ----190,00190,002 29-1
17-04-26 1.200,00149,26148,25-- -- ----149,26149,262 29-1
17-04-26 1.250,00110,00119,71-9,71 -8,1% 106,00--110,00110,002 30-1
17-04-26 1.300,00102,1094,63-- -- ----102,1092,0020 29-1
17-04-26 1.350,0070,6073,69-- -- ----70,9570,609 29-1
17-04-26 1.400,0049,5056,94-7,44 -13,1% ----56,5049,503 30-1
17-04-26 1.450,0042,3043,56-- -- ----45,6042,306 29-1
17-04-26 1.500,0029,0033,10-4,10 -12,4% ----34,0029,0045 30-1
17-04-26 1.550,0026,4525,51+0,94 +3,7% ----26,4526,451 30-1
17-04-26 1.600,0024,5019,36-- -- ----24,5024,501 28-1
17-04-26 1.700,0025,2211,73-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,457,43-- -- ----18,4518,454 22-1
17-04-26 1.900,0011,854,54-- -- 2,605,1511,8511,855 23-1
19-06-26 350,001.062,23923,33-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--874,13-- -- --------0 --
19-06-26 450,00--825,08-- -- --------0 --
19-06-26 500,00900,11776,12-- -- ----900,11900,036 16-1
19-06-26 600,00809,30678,77-- -- ----809,30809,301 26-1
19-06-26 700,00678,50582,48+96,02 +16,5% ----678,50678,501 30-9
19-06-261800,00691,20488,30-16,45 -3,4% ----691,20691,201 20-10
19-06-26 850,00507,00442,65+64,35 +14,5% ----508,20505,955 19-11
19-06-26 900,00510,10398,30-- -- ----510,10510,103 16-1
19-06-26 950,00425,40355,89+69,51 +19,5% ----425,40425,402 19-11
19-06-26 1.000,00341,00315,50-- -- ----341,00341,001 28-1
19-06-26 1.100,00376,00241,65+134,35 +55,6% ----376,00376,001 23-9
19-06-26 1.200,00168,00178,00-10,00 -5,6% --730,00180,00167,0011 30-1
19-06-26 1.300,00124,00126,02-- -- 112,40118,45125,35124,006 29-1
19-06-26 1.400,0084,3086,35-- -- ----84,3084,301 29-1
19-06-26 1.500,0052,8058,21-5,41 -9,3% ----60,0052,8032 30-1
19-06-26 1.600,0036,5038,88-2,38 -6,1% ----40,2536,5012 30-1
19-06-26 1.700,0024,0026,09-2,09 -8,0% ----26,7524,008 30-1
19-06-26 1.800,0016,5017,76-1,26 -7,1% ----16,5016,50150 30-1
19-06-26 2.000,007,608,90-1,30 -14,6% ----8,807,605 30-1
19-06-26 2.400,003,753,76-- -- ----3,753,756 29-1
19-06-26 2.800,002,552,73-0,18 -6,6% ----2,552,555 30-1
19-06-26 3.200,001,751,95-- -- ----1,751,6561 29-1
18-09-26 350,001.042,00924,87-- -- ----1.042,001.042,001 21-1
18-09-26 400,00--876,26-- -- --------0 --
18-09-26 450,00--827,83-- -- --------0 --
18-09-26 500,00--779,65-- -- --------0 --
18-09-26 600,00787,00684,24+102,76 +15,0% ----787,00787,0010 17-11
18-09-26 700,00--590,82-- -- --------0 --
18-09-26 800,00--501,02-- -- --------0 --
18-09-26 850,00522,80458,21+64,59 +14,1% ----522,80519,406 19-11
18-09-26 900,00484,05417,01+67,04 +16,1% --414,35484,05473,805 19-11
18-09-26 950,00--377,75-- -- --------0 --
18-09-26 1.000,00349,00340,43+8,57 +2,5% ----349,00349,00230 30-1
18-09-26 1.100,00353,80272,21+81,59 +30,0% ----353,80353,801 22-12
18-09-26 1.200,00219,40212,93-- -- ----219,40219,408 29-1
18-09-26 1.300,00166,00162,87-- -- ----166,00166,002 29-1
18-09-26 1.400,00120,00122,39-2,39 -2,0% ----122,55120,007 30-1
18-09-26 1.500,0093,5091,28+2,22 +2,4% ----93,5093,501 30-1
18-09-26 1.600,0065,9067,50-- -- ----65,9065,902 29-1
18-09-26 1.700,0050,3049,93-- -- ----50,3050,301 29-1
18-09-26 1.800,0047,5037,07-- -- ----47,5047,501 27-1
18-09-26 2.000,0021,6020,96-- -- ----21,6521,6014 29-1
18-09-26 2.400,0010,008,27-- -- ----10,0010,002 28-1
18-09-26 2.800,00--3,97-- -- --------0 --
18-12-26 350,00--926,90-- -- --------0 --
18-12-26 400,00--878,88-- -- --------0 --
18-12-26 450,00--831,13-- -- --------0 --
18-12-26 500,00788,00783,71-- -- ----788,00788,001 29-1
18-12-26 550,00824,00736,63+87,37 +11,9% ----824,00824,0010 2-12
18-12-26 600,00814,71690,12-- -- ----814,71809,887 16-1
18-12-26 700,00712,99599,28-- -- ----712,99712,995 21-1
18-12-26 800,00528,80512,98-- -- ----528,80528,801 28-1
18-12-26 850,00--472,97-- -- --------0 --
18-12-26 900,00520,44432,95+87,49 +20,2% ----520,44519,6015 27-11
18-12-26 950,00504,46395,70-- -- ----504,46500,047 16-1
18-12-26 1.000,00367,00360,50-- -- ----370,00367,0022 29-1
18-12-26 1.100,00303,00295,94-- -- ----303,00303,002 28-1
18-12-26 1.200,00232,00239,45-7,45 -3,1% 222,25232,85232,00232,001 30-1
18-12-26 1.300,00181,50190,53-9,03 -4,7% ----195,00180,003 30-1
18-12-26 1.400,00146,00149,87-3,87 -2,6% --235,00154,10143,5023 30-1
18-12-26 1.500,00110,00117,44-7,44 -6,3% ----110,00110,001 30-1
18-12-26 1.600,0085,5091,58-6,08 -6,6% --175,0086,3085,504 30-1
18-12-26 1.700,0071,6971,56+0,13 +0,2% ----74,0571,692 30-1
18-12-26 1.800,0055,9055,93-- -- ----55,9055,903 29-1
18-12-26 2.000,0040,4534,85-- -- ----40,4540,451 28-1
18-12-26 2.200,0024,4222,37+2,05 +9,2% ----24,4224,421 30-1
18-12-26 2.400,0014,2015,10-0,90 -6,0% ----14,2014,201 30-1
18-12-26 2.800,007,507,99-0,49 -6,1% 5,6510,257,507,506 30-1
18-12-26 3.200,006,005,53-- -- ----6,756,0064 27-1
18-06-27 600,00--704,97-- -- --------0 --
18-06-27 700,00--619,55-- -- --------0 --
18-06-27 800,00730,00540,19+189,81 +35,1% ----730,00710,003 11-11
18-06-27 900,00520,00467,14-- -- ----520,00520,002 27-1
18-06-27 1.000,00475,55400,33-- -- ----475,55475,252 27-1
18-06-27 1.200,00288,50287,71+0,79 +0,3% ----288,50288,501 30-1
18-06-27 1.400,00191,00200,91-9,91 -4,9% 180,00--198,00191,009 30-1
18-06-27 1.600,00132,00137,82-5,82 -4,2% ----132,00132,001 30-1
18-06-27 1.800,0095,1895,57-0,39 -0,4% 83,9595,8595,1895,181 30-1
18-06-27 2.000,0079,5666,50-- -- ----79,5679,561 27-1
18-06-27 2.400,0051,1634,85-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4319,11-- -- ----29,5229,319 16-1
18-06-27 3.200,00--12,38-- -- --------0 --
17-12-27 500,00741,00805,22-64,22 -8,0% ----741,00741,001 14-8
17-12-273550,001.020,00762,53-15,68 -2,1% ----1.020,001.020,002 30-7
17-12-27 600,00825,00720,85+104,15 +14,4% ----825,00825,001 18-12
17-12-27 700,00699,82641,23+58,59 +9,1% ----699,82699,821 26-11
17-12-27 800,00659,40567,05+92,35 +16,3% ----659,40659,401 29-12
17-12-27 900,00761,50498,38+263,12 +52,8% ----761,50761,501 3-7
17-12-27 1.000,00451,00435,97-- -- ----451,00451,001 29-1
17-12-27 1.100,00430,00379,89+50,11 +13,2% ----430,00430,001 11-12
17-12-27 1.200,00337,00329,85-- -- ----337,00337,005 29-1
17-12-27 1.300,00270,00285,07-15,07 -5,3% ----285,00270,008 30-1
17-12-27 1.400,00247,06245,68+1,38 +0,6% ----247,06247,061 30-1
17-12-27 1.600,00183,00181,58+1,42 +0,8% ----183,00183,001 30-1
17-12-27 1.800,00160,00134,36-- -- ----160,00154,003 27-1
17-12-27 2.000,0099,06100,24-1,18 -1,2% ----99,0699,061 30-1
17-12-27 2.200,0071,0075,75-4,75 -6,3% ----73,0071,003 30-1
17-12-27 2.400,00183,0058,23+124,77 +214,3% ----183,00183,001 28-5
17-12-27 2.800,0048,0536,30-- -- ----48,0548,051 27-1
17-12-27 3.200,0025,0023,60-- -- ----25,0025,008 28-1
15-12-28 500,00815,00833,28-18,28 -2,2% ----830,00815,002 30-1
15-12-28 600,00754,00755,98-- -- ----754,00754,001 29-1
15-12-28 700,00--684,65-- -- --------0 --
15-12-28 800,00719,15617,50-- -- ----719,15719,155 21-1
15-12-28 900,00653,25556,56-- -- ----653,25653,255 21-1
15-12-28211.000,00522,00500,44-14,05 -2,8% ----522,00522,0010 28-1
15-12-28 1.100,00534,70449,34-- -- ----534,70534,2514 21-1
15-12-28 1.200,00423,00402,60-- -- ----424,00423,002 28-1
15-12-28 1.400,00311,95321,47-9,52 -3,0% ----311,95311,951 30-1
15-12-28 1.600,00247,00256,59-9,59 -3,7% ----250,00247,002 30-1
15-12-28 1.800,00220,00205,22+14,78 +7,2% ----220,00220,001 28-11
15-12-28 2.000,00165,00165,57-0,57 -0,3% ----165,00165,004 30-1
15-12-28 2.200,00174,00135,18-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00150,00110,93-- -- ----150,00149,253 15-1
15-12-28 2.800,00120,0876,03-- -- ----120,08120,081 8-1
15-12-28 3.200,00--53,43-- -- --------0 --
15-12-28 4.000,0078,0027,68+50,32 +181,8% ----78,0078,002 20-6
21-12-29 500,00950,00858,32+91,68 +10,7% ----950,00950,001 11-9
21-12-29 600,00898,55787,47-- -- ----898,55898,551 16-1
21-12-29 800,00635,00661,61-26,61 -4,0% ----635,00635,001 14-8
21-12-29 900,00--605,93-- -- --------0 --
21-12-29 1.000,00610,00554,37+55,63 +10,0% ----610,00610,002 10-12
21-12-29211.100,00502,75507,05-13,87 -2,7% ----502,75502,752 30-1
21-12-29 1.200,00550,72463,33-- -- ----550,72550,2415 16-1
21-12-29 1.400,00425,00386,72-- -- ----425,00425,001 27-1
21-12-29 1.600,00328,90323,22-- -- ----328,90328,901 29-1
21-12-29621.800,00272,10269,62-- -- 244,65273,75272,10272,102 29-1
21-12-29 2.000,00221,95227,37-5,42 -2,4% ----221,95221,9514 30-1
21-12-29 2.400,00171,40164,64+6,76 +4,1% 142,65172,90171,40171,401 30-1
21-12-29 2.800,00161,61123,21-- -- ----161,61161,611 16-1
21-12-29173.200,00124,6594,33-3,24 -3,4% ----124,65124,651 22-1
21-12-29 4.000,0076,8056,57-- -- ----76,8076,8010 22-1
20-12-30 500,00880,30876,16+4,14 +0,5% ----882,35880,302 30-1
20-12-30 600,00820,00813,47-- -- ----835,00820,0010 28-1
20-12-30 800,00798,35696,61-- -- ----798,35798,219 16-1
20-12-30 900,00655,00644,74-- -- ----655,00655,001 29-1
20-12-30 1.000,00--596,75-- -- --------0 --
20-12-30 1.200,00601,22511,40-- -- ----601,22600,7415 16-1
20-12-30 1.400,00448,00438,99-- -- 425,00--448,00448,003 28-1
20-12-30 1.600,00--378,73-- -- --------0 --
20-12-30 1.800,00402,20327,47-- -- ----402,20402,201 14-1
20-12-30 2.000,00280,37284,68-4,31 -1,5% ----280,37280,3713 30-1
20-12-30 2.400,00--215,13-- -- --------0 --
20-12-30 3.200,00155,00134,32-- -- ----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?