Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 931,90926,00+5,90 +0,6% 939,60927,003.34909:20

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-10-2026)
Totaal volume 6.263 (4.303 Calls, 1.960 Puts)
Totaal open interest bij opening 37.832 (22.598 Calls, 15.234 Puts)
Call / Put ratio 2,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 400,00--546,28-19,49 -3,6% --------0 --
20-11-26 450,00--496,39-- -- --------0 --
20-11-26 500,00--446,50-- -- --------0 --
20-11-26 560,00--386,65-- -- --------0 --
20-11-26 600,00312,40346,81-- -- ----312,40312,401 12-10
20-11-26 640,00--307,14-- -- --------0 --
20-11-26 680,00--267,87-- -- --------0 --
20-11-26 700,00253,00248,55-- -- 231,55237,20266,00253,005 16-10
20-11-26 720,00153,55229,52-- -- 207,45218,10153,55153,558 24-9
20-11-26 740,00214,75210,67+4,08 +1,9% ----214,75214,7510 10:53
20-11-26 760,00186,87192,71-- -- ----186,87186,871 15-10
20-11-26 780,00167,86175,07-- -- 152,40163,15167,86167,861 15-10
20-11-26 800,00160,00156,91-- -- ----160,00160,001 22-10
20-11-26 820,00138,46140,00-- -- ----138,46138,4610 21-10
20-11-26 840,00117,57123,99-- -- 106,95113,95----1 23-10
20-11-26 860,00127,05109,01+18,04 +16,5% --------2 17:11
20-11-26 880,0092,0095,19-- -- ----92,0092,001 23-10
20-11-26 900,0082,5082,35+0,15 +0,2% 68,1573,4082,5082,502 14:12
20-11-26 920,0061,5070,40-8,90 -12,6% 58,3062,5070,0061,5015 17:03
20-11-26 940,0049,9560,22-10,27 -17,1% ----61,8549,9510 17:13
20-11-26 960,0050,0050,68-0,68 -1,3% ----52,8549,2084 15:31
20-11-26 980,0039,7542,12-2,37 -5,6% ----45,0039,7543 15:53
20-11-263.0721.000,0030,0035,92-5,92 -16,5% 27,7530,3037,1030,002.162 17:25
20-11-264011.050,0020,0021,65-5,34 -24,7% 16,1518,9022,1020,009 16:11
20-11-268391.100,0012,0013,18-1,18 -9,0% 8,1012,0014,6512,0017 17:04
20-11-26 1.150,008,038,35-0,32 -3,8% 5,507,958,038,031 15:24
20-11-26 1.200,005,035,24-0,21 -4,0% ----5,035,032 17:06
20-11-26 1.250,003,403,41-- -- ----3,803,40159 23-10
20-11-26 1.300,002,502,28+0,22 +9,6% ----2,502,502 16:51
20-11-26 1.400,003,701,15-- -- --------1 19-10
20-11-26 1.500,006,600,63-- -- ----6,606,604 4-9
18-12-26 300,00--646,73-- -- --------0 --
18-12-26 350,00506,80596,95-- -- 574,50584,70----5 19-10
18-12-26 400,00486,00547,18-- -- 524,85535,05----0 21-9
18-12-26 450,00451,00497,40-- -- --------0 3-8
18-12-26 500,00419,43447,66-28,23 -6,3% ----419,43418,015 16:54
18-12-26 550,00387,10398,04-- -- ----387,10387,102 23-10
18-12-26 560,00--388,15-- -- --------0 --
18-12-26 600,00470,00348,81-- -- ----470,00470,001 13-8
18-12-26 640,00--310,21-- -- --------0 --
18-12-26 650,00243,00301,05-- -- 283,25289,70----0 18-9
18-12-26 680,00--272,20-- -- 250,35261,15----0 --
18-12-26 700,00251,00253,87-- -- 235,60242,40251,00251,002 23-10
18-12-26 720,00--234,80-- -- 213,00223,90----0 --
18-12-26 740,00--216,71-- -- 198,95205,90----0 --
18-12-26 750,00158,00208,02-- -- 190,10197,05158,00154,007 9-10
18-12-26 760,00172,35199,07-- -- 177,40188,35172,35172,254 12-10
18-12-26 780,00136,70182,08-- -- 160,40171,35136,70136,701 28-9
18-12-26731800,00163,00165,19-- -- 148,15155,00164,00159,005 21-10
18-12-26 820,00142,57149,93-- -- 129,05139,35142,57142,571 21-10
18-12-26 840,00154,00134,28-- -- 117,85124,40154,00154,004 16-10
18-12-26 850,00114,00127,24-- -- 107,35117,25114,00114,002 22-10
18-12-26 860,00112,50120,30-- -- 104,45110,35112,50112,503 14-10
18-12-26 880,00100,55106,47-5,92 -5,6% 92,2597,20100,55100,553 17:05
18-12-262.342900,0088,0094,37-6,37 -6,8% 80,2085,1088,0088,002 16:44
18-12-26 920,0074,0082,52-8,52 -10,3% ----74,0074,005 16:54
18-12-26 940,0072,0072,58-- -- 59,8564,3572,0072,002 22-10
18-12-26 950,0067,8066,85+0,95 +1,4% 54,2059,7567,8067,801.001 26-10
18-12-26 960,0057,9062,70-- -- ----66,2557,9012 23-10
18-12-26 980,0048,2553,90-5,65 -10,5% 20,50--55,0548,254 16:07
18-12-262.9721.000,0040,0047,10-7,10 -15,1% 38,7540,9048,0040,0028 17:00
18-12-26 1.050,0032,0031,46+0,54 +1,7% 24,4027,9032,0032,0032 15:40
18-12-26 1.100,0018,0022,16-4,16 -18,8% --25,0022,4018,0017 16:50
18-12-26 1.200,009,3010,14-0,84 -8,3% ----9,909,302 13:15
18-12-261.7561.300,004,204,83-1,44 -29,8% --5,504,304,2070 16:19
18-12-26 1.400,002,501,87-- -- ----2,502,0040 22-10
18-12-26 1.500,001,100,73-- -- --50,001,101,10300 21-10
18-12-26 1.600,001,700,25-- -- ----1,701,704 19-10
18-12-26 1.700,001,160,09-- -- --------0 18-9
18-12-26 1.800,001,130,03-- -- 0,05--1,131,134 28-9
18-12-269742.000,000,580,13-- -- ----0,580,582 18-9
18-12-261302.200,001,000,05-- -- ----1,001,0025 16-10
18-12-262182.400,001,150,01-- -- --------0 11-9
18-12-266742.800,000,950,18-- -- ----0,950,9546 10-9
18-12-262223.200,000,120,15-0,03 -20,0% ----0,120,1145 21-10
15-01-27 450,00--499,72-- -- --------0 --
15-01-27 500,00--450,28-- -- --------0 --
15-01-27 600,00--352,26-- -- --------0 --
15-01-27 640,00--314,23-- -- --------0 --
15-01-27 680,00--275,61-- -- --------0 --
15-01-27 720,00--238,74-- -- 217,15228,25----0 --
15-01-272760,00206,60203,50-17,77 -8,7% 182,60193,70206,60206,602 23-10
15-01-27 800,00--171,13-- -- 154,15161,45----0 --
15-01-27 820,00--156,19-- -- 139,30146,30----0 --
15-01-27 840,00--141,06-- -- 122,05131,90----0 --
15-01-27 860,00--127,84-- -- --------0 --
15-01-27 880,00--114,16-14,25 -12,5% 99,75105,50----0 --
15-01-27 900,00--102,45-- -- --------0 --
15-01-27 920,00--90,72-- -- 77,5082,75----0 --
15-01-27 940,0082,9380,86-- -- ----82,9382,932 23-10
15-01-27 960,00--70,92-- -- 59,3564,00----2 13:56
15-01-27 980,0061,9063,45-1,55 -2,4% ----62,6561,908 26-10
15-01-27 1.000,0051,2054,46-3,26 -6,0% 44,8549,0054,8551,204 16:42
15-01-27 1.050,00--40,43-- -- 30,1034,95----0 --
15-01-27 1.100,0023,0627,57-- -- --------1.250 23-10
15-01-27 1.200,0011,1513,63-2,48 -18,2% ----11,1511,00500 16:16
15-01-27 1.300,00--7,58-- -- --------0 --
19-03-27 300,00651,50649,42-- -- 627,75638,05----1 9-10
19-03-27 350,00--600,28-- -- --------0 --
19-03-271400,00529,00551,28-20,05 -3,6% 529,85540,45529,00529,001 14-10
19-03-27 450,00--502,60-- -- --------0 --
19-03-27 500,00455,00454,46-- -- 436,95443,85455,00455,0035 14-10
19-03-27 550,00317,50407,50-- -- 385,80397,05----0 25-6
19-03-27 600,00351,50360,99-9,49 -2,6% 344,50349,55361,50351,509 16:49
19-03-27 650,00308,00316,33-- -- ----308,00308,002 21-10
19-03-27 700,00269,96274,08-- -- 258,35264,90269,96269,961 19-10
19-03-27 750,00241,00234,31+6,69 +2,9% 220,15226,25241,00241,005 13:18
19-03-27 800,00185,00199,21-- -- ----185,00185,0010 22-10
19-03-27 850,00150,88166,46-- -- ----150,88150,881 20-10
19-03-27 900,00130,10137,54-- -- 126,30130,70130,10130,102 23-10
19-03-27 950,00108,30112,96-- -- 101,10106,70108,30108,302 21-10
19-03-27 1.000,0096,3092,33+3,97 +4,3% ----97,4096,301 26-10
19-03-27 1.100,0063,0059,71-- -- ----67,1562,0030 23-10
19-03-27 1.200,0039,0539,26-0,21 -0,5% ----39,0539,055 12:03
19-03-27 1.300,0022,8026,43-- -- 20,2525,2023,1321,985 22-10
19-03-27 1.400,0015,5018,07-2,57 -14,2% --18,3016,6515,3577 16:15
19-03-27 1.600,007,008,07-- -- 5,859,357,007,002 19-10
19-03-27 1.800,004,404,15-- -- ----4,404,401 30-9
19-03-27 2.000,002,502,89-- -- ----2,502,505 20-10
18-06-27 300,00--651,65-- -- --------0 --
18-06-27 350,00--603,17-19,47 -3,2% --------0 --
18-06-27 400,00556,50555,19-- -- ----556,50556,501 14-10
18-06-2726450,00648,00507,95-18,93 -3,7% --------0 24-8
18-06-27 500,00590,00461,89-- -- 443,75451,15----0 14-8
18-06-27 550,00351,50416,73-- -- --------1 13-10
18-06-2756600,00296,00373,10-18,28 -4,9% 355,80363,35296,00296,002 1-10
18-06-27 650,00331,80332,08-0,28 -0,1% ----331,80331,802 15:44
18-06-27 700,00291,00293,41-2,41 -0,8% ----291,00291,002 15:45
18-06-27 750,00258,00256,46+1,54 +0,6% ----258,00258,001 26-10
18-06-27 800,00214,00224,11-- -- ----214,00214,006 13-10
18-06-27608850,00187,05193,76-14,53 -7,5% ----187,05186,262 21-10
18-06-27525900,00170,00166,02+3,98 +2,4% 154,70158,90170,00170,001 26-10
18-06-27 950,00149,75142,16-- -- ----149,75149,754 23-10
18-06-27 1.000,00124,00121,51+2,49 +2,0% 111,45116,65124,00123,002 10:42
18-06-27 1.100,0084,6487,67-3,03 -3,5% 79,6084,5090,0584,6412 16:43
18-06-271.3861.200,0061,2062,96-6,01 -9,5% 56,4561,0564,8061,2012 16:49
18-06-27 1.300,0046,6545,80+0,85 +1,9% 37,7545,2046,6546,1024 13:50
18-06-27 1.400,0033,8533,80+0,05 +0,1% 28,8533,0533,8533,5525 13:35
18-06-271.8301.600,0017,2519,02-2,27 -11,9% 15,3519,2017,3517,2536 23-10
18-06-27 1.800,009,3010,66-- -- ----9,309,3020 23-10
18-06-272042.000,006,116,16+0,14 +2,3% ----6,196,112 19-10
18-06-27612.400,007,253,29-0,52 -15,8% ----7,257,2511 2-9
18-06-271372.800,004,201,32-0,26 -19,7% ----4,204,2065 25-9
18-06-275153.200,002,900,64-0,22 -34,4% ----2,902,9095 8-10
17-09-27 300,00--654,29-- -- --------0 --
17-09-27 350,00--606,48-- -- --------0 --
17-09-27 400,00--559,58-- -- --------0 --
17-09-27 450,00--513,83-- -- --------0 --
17-09-27 500,00--469,60-- -- --------0 --
17-09-27 600,00--385,45-17,60 -4,6% --------0 --
17-09-27 650,00--346,76-- -- --------0 --
17-09-27 700,00265,00310,38-- -- --------0 23-9
17-09-27 750,00--275,32-15,19 -5,5% --------0 --
17-09-27 800,00--244,03-- -- --------0 --
17-09-27 850,00173,89216,11-- -- 202,65208,75173,89173,892 6-10
17-09-27 900,00185,03190,04-- -- 177,80183,55185,03185,035 21-10
17-09-27 950,00164,70167,48-- -- 155,70160,95164,70164,707 21-10
17-09-2791.000,00152,30147,22-10,95 -7,4% 135,85141,25152,30152,301 16-10
17-09-27 1.100,00110,60113,19-2,59 -2,3% ----110,60110,602 16:05
17-09-27 1.200,0084,8086,65-1,85 -2,1% 78,2583,4584,8084,801 16:05
17-09-27 1.400,0050,3052,40-2,10 -4,0% 44,9050,7552,6050,308 16:08
17-09-27 1.600,0030,5032,81-2,31 -7,0% ----30,5030,501 16:08
17-09-27 1.800,0019,2021,14-- -- ----19,6019,204 20-10
17-12-27 400,00590,00566,07-- -- ----590,00589,503 16-10
17-12-27 450,00526,75522,03-- -- ----526,75526,751 16-10
17-12-27 500,00456,00478,40-- -- --------0 22-9
17-12-27 550,00438,00436,88-- -- ----438,00438,001 21-10
17-12-27 600,00388,25398,79-- -- ----388,25388,252 23-10
17-12-27 700,00262,00326,60-- -- --------1 9-10
17-12-27338800,00258,70264,24-14,08 -5,3% 251,20256,75258,70258,703 16:41
17-12-27 900,00204,00212,16-8,16 -3,8% --300,00215,95204,002 14:57
17-12-271.0371.000,00166,00172,29-- -- 157,65164,00166,00166,0010 23-10
17-12-27 1.100,00140,50135,31-- -- ----140,50101,103 22-10
17-12-277521.200,00104,00108,44-- -- 98,30104,45----1 22-10
17-12-27 1.300,0080,6086,57-- -- 77,5083,9580,6080,601 22-10
17-12-274231.400,0080,0069,35-- -- 61,4068,1080,0080,009 16-10
17-12-27 1.600,0045,9046,49-0,59 -1,3% 38,7045,8545,9045,754 15:00
17-12-27 1.800,0031,2531,14-- -- --60,0031,2531,254 23-10
17-12-27 2.000,0020,6021,46-0,86 -4,0% ----21,0020,604 26-10
17-12-27 2.200,0015,0016,02-- -- --------2 21-10
17-12-27 2.400,0015,4211,15-- -- --------2 20-10
17-12-27 2.800,0015,007,37-- -- --------0 28-8
17-12-27 3.200,004,204,04-- -- ----4,204,2010 9-10
16-06-28 400,00496,00577,48-- -- --------0 24-6
16-06-28 450,00--536,03-- -- --------0 --
16-06-28 500,00--495,73-- -- --------0 --
16-06-28 600,00--420,78-- -- --------0 --
16-06-28 700,00360,00355,06-- -- ----360,00360,001 14-10
16-06-28 800,00298,00298,38-- -- ----298,00298,0050 23-10
16-06-28 900,00264,00249,66-- -- ----264,00262,0015 16-10
16-06-28 1.000,00209,00207,76+1,24 +0,6% 196,70203,70209,00208,7515 12:47
16-06-28 1.200,00148,00146,14+1,86 +1,3% ----148,00146,0025 13:14
16-06-28 1.400,0083,39103,32-- -- --------0 24-9
16-06-28 1.600,0062,0074,43-- -- 66,4073,25----3 21-10
16-06-28 1.800,0055,6054,76+0,84 +1,5% 47,3554,8555,6055,605 13:36
16-06-28 2.000,0034,6540,60-- -- 34,4041,8034,6534,602 9-10
15-12-28 400,00505,63590,42-- -- ----505,63505,635 5-10
15-12-28 450,00--551,14-- -- --------0 --
15-12-28 500,00443,35513,05-- -- ----443,35443,355 7-10
15-12-28 600,00445,00443,63-- -- ----445,00445,001 14-10
15-12-28 700,00348,00382,07-- -- --------0 18-9
15-12-28 800,00285,14329,03-- -- ----285,14285,1410 6-10
15-12-2899900,00285,00283,02-12,43 -4,4% ----285,00285,002 14:50
15-12-28 1.000,00245,00243,96-- -- ----245,00245,001 21-10
15-12-28 1.100,00195,73210,69-- -- ----195,73195,731 12-10
15-12-28 1.200,00183,20181,12-- -- ----183,20183,205 16-10
15-12-28 1.400,00117,14136,12-- -- ----117,14117,1410 6-10
15-12-28 1.600,00105,00103,13-- -- 91,30104,50105,00105,002 23-10
15-12-28 1.800,0080,0079,62-- -- 68,7581,5080,0080,001 22-10
15-12-28 2.000,0060,9062,22-- -- ----60,9060,902 12-10
15-12-28 2.200,0065,0048,74-- -- 39,6552,35----1 30-9
15-12-28 2.400,0033,5039,21-- -- 30,1041,20----2 20-10
15-12-28 2.800,0029,4225,57-- -- ----29,4229,421 11-9
15-12-28 3.200,0022,9717,05-- -- 9,5521,45----0 5-6
15-12-28 4.000,0014,308,06-- -- 1,0513,7014,3014,2520 20-5
21-12-29 300,00705,97688,45-- -- --------0 19-5
21-12-29 400,00740,00614,04-- -- --------0 20-8
21-12-29 500,00532,51545,68-- -- --------0 16-9
21-12-291600,00471,76483,98-15,43 -3,2% 458,40490,35471,76471,761 16-9
21-12-29 700,00493,60430,11-- -- --------0 7-9
21-12-29 800,00324,52384,23-- -- --500,00324,52324,521 5-10
21-12-29 900,00330,00341,72-- -- ----330,00330,001 20-10
21-12-29 1.000,00310,48305,24-- -- --------2 15-10
21-12-29 1.100,00238,70272,94-- -- --------3 12-10
21-12-29 1.200,00210,00245,24-- -- ----210,00210,0010 24-9
21-12-29 1.400,00222,00198,66-- -- --------1 9-9
21-12-29 1.600,00159,65162,09-- -- ----159,65159,651 21-10
21-12-29 1.800,00131,55133,04-- -- ----132,95131,554 21-10
21-12-291892.000,00109,25110,36-4,89 -4,4% 91,20122,35110,00109,2516 21-10
21-12-29 2.400,0070,0078,63-- -- --------0 23-9
21-12-29 2.800,0065,6457,79-- -- 40,5070,3065,6465,641 13-2
21-12-29683.200,0048,4442,50-1,95 -4,6% 26,6055,8548,4448,441 16-10
21-12-29 4.000,0038,0024,43-- -- 9,8539,8038,0038,0010 2-3
20-12-30 300,00666,54704,74-- -- --------0 18-9
20-12-30 400,00630,00636,75-- -- --------0 16-9
20-12-30 500,00583,60574,74+8,86 +1,5% ----583,60583,603 10:44
20-12-30 600,00510,00519,48-- -- ----510,00510,001 13-10
20-12-30 700,00546,50470,60-- -- --------0 13-8
20-12-30 800,00432,26427,73-- -- ----432,26432,261 19-10
20-12-30 900,00348,03387,80-- -- 275,00--348,03348,035 8-10
20-12-30 1.000,00357,42354,86-- -- ----357,42357,422 16-10
20-12-30 1.200,00260,00297,77-- -- --------1 16-10
20-12-30 1.400,00235,00252,72-- -- --------2 22-10
20-12-30 1.600,00217,58216,12+1,46 +0,7% ----217,58217,584 26-10
20-12-30 1.800,00187,58189,47-1,89 -1,0% 166,35198,00187,58187,584 26-10
20-12-30 2.000,00155,00167,77-- -- ----155,00147,0017 22-10
20-12-30 2.400,00134,00128,81-- -- --------0 17-9
20-12-30 3.200,0083,0780,99-- -- 57,6091,2083,0783,072 16-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by