Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.278,801.283,00-4,20 -0,3% 1.294,001.266,8046.32516:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-1-2026)
Totaal volume 3.843 (2.661 Calls, 1.182 Puts)
Totaal open interest bij opening 24.852 (16.099 Calls, 8.753 Puts)
Call / Put ratio 2,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--886,02-51,74 -5,8% --------0 --
20-02-26 500,00--836,18-51,71 -6,2% --------0 --
20-02-262600,00742,00736,54-51,78 -7,0% ----742,00742,002 27-1
20-02-26 700,00--637,20-51,75 -8,1% --------0 --
20-02-26 760,00--577,70-51,69 -8,9% --------0 --
20-02-26 800,00--538,19-51,92 -9,6% --------0 --
20-02-26 840,00--498,71-51,43 -10,3% --------0 --
20-02-26 880,00--459,35-51,55 -11,2% --------0 --
20-02-26 920,00--420,22-51,23 -12,2% --------0 --
20-02-26 960,00--381,29-50,66 -13,3% --------0 --
20-02-26 980,00--362,03-- -- --------0 --
20-02-2611.000,00380,00342,91-49,89 -14,5% ----380,00380,001 27-1
20-02-26 1.050,00--295,95-48,38 -16,3% --------0 --
20-02-26 1.100,00--250,62-45,97 -18,3% --------0 --
20-02-2611.150,00245,50208,02-42,74 -20,5% ----245,50245,501 14-1
20-02-2691.200,00148,00168,83-38,74 -22,9% ----148,00148,005 28-1
20-02-26781.250,00113,00133,80-34,21 -25,6% ----119,80107,5047 28-1
20-02-261681.300,0075,00103,34-29,43 -28,5% --100,0098,0071,00124 17:28
20-02-261911.350,0052,6077,51-24,18 -31,2% ----68,2051,5071 28-1
20-02-265371.400,0036,0056,21-18,88 -33,6% ----51,8036,0068 28-1
20-02-263501.450,0027,2039,81-14,06 -35,3% ----33,6027,2023 28-1
20-02-264171.500,0018,0027,72-10,04 -36,2% ----23,7518,0041 28-1
20-02-26 1.550,0011,5019,21-7,71 -40,1% ----16,0011,5029 28-1
20-02-266321.600,0010,0913,38-4,82 -36,0% ----12,109,8515 28-1
20-02-262771.700,004,806,70-2,06 -30,7% ----5,804,8010 17:24
20-02-26371.800,005,603,85-0,80 -20,8% 2,00--5,605,604 26-1
20-02-2621.900,004,152,68-1,25 -46,6% ----4,504,152 20-1
20-03-261350,00941,48985,91-51,69 -5,2% ----941,48941,481 21-11
20-03-26 400,00--936,23-51,64 -5,5% --------0 --
20-03-264450,00853,00886,63-51,58 -5,8% ----853,00853,002 21-11
20-03-26 500,001.020,91837,18+183,73 +21,9% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60737,82-- -- ----863,60863,6020 6-1
20-03-2621700,00722,23639,20-51,76 -8,1% ----722,23718,256 15-1
20-03-26 800,00--541,00-- -- --------0 --
20-03-26 840,00--501,74-50,76 -10,1% --------0 --
20-03-26 850,00--492,23-50,96 -10,4% --------0 --
20-03-26 880,00--463,11-50,62 -10,9% --------0 --
20-03-26 900,00520,20443,81-- -- ----520,20520,2010 23-1
20-03-26 920,00--424,70-50,24 -11,8% --------0 --
20-03-261950,00742,00396,03-49,61 -12,5% ----742,00742,001 19-5
20-03-26 960,00--386,59-49,45 -12,8% --------0 --
20-03-26 1.000,00387,50349,21+38,29 +11,0% ----387,50387,502 19-12
20-03-26 1.050,00--303,51-46,57 -15,3% --------0 --
20-03-261611.100,00268,00260,00-44,10 -17,0% ----268,00268,0010 27-1
20-03-2611.150,00175,00219,13-40,89 -18,7% ----175,00175,001 28-1
20-03-26411.200,00190,06181,57-37,23 -20,5% ----190,06190,061 27-1
20-03-2631.250,00131,40147,52-33,03 -22,4% ----131,40131,401 28-1
20-03-26 1.300,0087,40117,64-30,24 -25,7% --146,00106,0087,4012 28-1
20-03-262141.350,0066,8091,96-24,15 -26,3% ----82,5066,8023 17:21
20-03-268371.400,0050,7070,49-19,71 -28,0% --260,0062,8550,00515 17:28
20-03-262591.450,0037,5052,76-15,29 -29,0% ----50,0037,5042 17:25
20-03-26 1.500,0028,5039,38-10,88 -27,6% 15,7090,0034,5028,5040 28-1
20-03-262861.550,0019,3029,32-9,06 -30,9% ----24,0019,304 28-1
20-03-26 1.600,0017,9021,43-3,53 -16,5% ----17,9017,901 28-1
20-03-266921.700,009,0012,05-3,29 -27,3% ----10,729,00512 28-1
20-03-261341.800,006,007,29-1,70 -23,3% ----6,506,007 28-1
20-03-26 1.900,008,804,90-- -- ----8,808,8010 22-1
20-03-268782.000,003,253,60-0,55 -15,3% ----3,253,252 17:26
20-03-26 2.400,003,252,01+1,24 +61,7% ----3,253,2519 8-12
20-03-26492.800,001,901,34-0,11 -8,2% ----1,901,9024 8-12
17-04-26 450,00--887,54-51,74 -5,8% --------0 --
17-04-26 500,00--838,03-51,71 -6,2% --------0 --
17-04-26 600,00--738,97-51,45 -7,0% --------0 --
17-04-26 700,00--640,90-51,38 -8,0% --------0 --
17-04-26 800,00--543,30-51,04 -9,4% --------0 --
17-04-26 840,00--504,51-50,69 -10,0% --------0 --
17-04-26 880,00--466,00-50,17 -10,8% --------0 --
17-04-26 920,00--428,02-49,61 -11,6% --------0 --
17-04-26 960,00--390,46-48,59 -12,4% --------0 --
17-04-26 1.000,00--353,89-- -- --------0 --
17-04-26 1.050,00--309,64-- -- --------0 --
17-04-26 1.100,00--267,16-- -- --------0 --
17-04-26 1.150,00--227,41-- -- --------0 --
17-04-2611.200,00168,50191,04-36,74 -19,2% ----168,50168,501 28-1
17-04-26 1.250,00--157,86-33,19 -21,0% --------0 --
17-04-2631.300,00100,00128,25-29,40 -22,9% ----105,10100,003 28-1
17-04-2691.350,0082,20102,07-25,12 -24,6% ----92,1582,205 28-1
17-04-26141.400,0064,5679,31-20,07 -25,3% ----64,5663,507 28-1
17-04-26141.450,0051,2061,49-16,00 -26,0% ----53,6051,202 28-1
17-04-26111.500,0039,5047,40-12,49 -26,4% ----41,5039,506 28-1
17-04-2681.550,0026,3636,60-9,67 -26,4% ----29,9526,368 28-1
17-04-2641.600,0024,5028,12-7,29 -25,9% ----24,5024,501 28-1
17-04-2611.700,0025,2217,24-4,34 -25,2% ----25,2225,221 21-1
17-04-2641.800,0018,4510,69-2,33 -21,8% ----18,4518,454 22-1
17-04-26 1.900,0011,857,17-- -- ----11,8511,855 23-1
19-06-26 350,001.062,23987,37-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--938,12-- -- --------0 --
19-06-26 450,00--889,01-- -- --------0 --
19-06-26 500,00900,11839,93-- -- ----900,11900,036 16-1
19-06-26 600,00809,30742,30-- -- ----809,30809,301 26-1
19-06-26 700,00678,50645,52+32,98 +5,1% ----678,50678,501 30-9
19-06-261800,00691,20550,18-50,53 -9,2% ----691,20691,201 20-10
19-06-26 850,00507,00503,40+3,60 +0,7% ----508,20505,955 19-11
19-06-2622900,00510,10457,73-48,84 -10,7% ----510,10510,103 16-1
19-06-26 950,00425,40413,15+12,25 +3,0% ----425,40425,402 19-11
19-06-26381.000,00341,00370,43-45,90 -12,4% ----341,00341,001 28-1
19-06-26 1.100,00376,00290,63+85,37 +29,4% ----376,00376,001 23-9
19-06-261001.200,00195,00220,47-36,27 -16,5% --730,00207,00195,004 28-1
19-06-26 1.300,00136,00160,08-24,08 -15,0% ----148,00136,0011 28-1
19-06-262511.400,0090,50112,33-22,68 -20,2% ----98,6090,5015 28-1
19-06-26 1.500,0060,8076,63-15,83 -20,7% ----74,0060,806 28-1
19-06-263.5221.600,0041,0052,35-11,18 -21,4% ----47,5041,0033 28-1
19-06-26 1.700,0027,5035,68-8,18 -22,9% ----31,2527,507 28-1
19-06-261.6391.800,0022,0024,75-4,76 -19,2% ----22,0021,90101 28-1
19-06-26 2.000,0010,8012,61-1,81 -14,4% ----12,7010,80256 28-1
19-06-26 2.400,005,004,71-- -- ----5,005,006 27-1
19-06-26 2.800,003,103,12-0,02 -0,6% ----3,103,105 28-1
19-06-26 3.200,001,702,56-0,86 -33,6% ----1,851,70114 28-1
18-09-261350,001.042,00988,73-51,55 -5,2% ----1.042,001.042,001 21-1
18-09-26 400,00--940,05-51,50 -5,5% --------0 --
18-09-26 450,00--891,49-51,39 -5,8% --------0 --
18-09-26 500,00--843,14-51,30 -6,1% --------0 --
18-09-2610600,00787,00747,21-50,97 -6,8% ----787,00787,0010 17-11
18-09-26 700,00--652,77-50,32 -7,7% --------0 --
18-09-26 800,00--560,96-48,95 -8,7% --------0 --
18-09-26 850,00522,80516,54+6,26 +1,2% ----522,80519,406 19-11
18-09-265900,00484,05473,60-46,56 -9,8% ----484,05473,805 19-11
18-09-26 950,00--432,05-44,87 -10,4% --------0 --
18-09-2661.000,00442,00392,50-43,26 -11,0% ----442,00442,002 21-1
18-09-2611.100,00353,80319,02-39,36 -12,3% ----353,80353,801 22-12
18-09-264221.200,00225,00253,88-35,01 -13,8% ----225,00224,90100 28-1
18-09-26331.300,00170,00197,47-29,83 -15,1% --185,00185,00170,0013 28-1
18-09-26361.400,00125,00150,57-24,22 -16,1% ----146,80125,008 28-1
18-09-261071.500,0098,27113,51-19,42 -17,1% ----98,2798,272 28-1
18-09-26431.600,00123,0884,98-15,12 -17,8% ----123,08117,582 22-1
18-09-26191.700,0052,0063,50-11,53 -18,2% ----60,0052,004 28-1
18-09-26721.800,0047,5047,55-8,60 -18,1% ----47,5047,501 27-1
18-09-263422.000,0022,1527,37-4,80 -17,5% ----24,6022,1588 28-1
18-09-26252.400,0010,0010,73-1,61 -15,0% ----10,0010,002 28-1
18-09-26 2.800,00--5,59-0,80 -14,3% --------0 --
18-12-26 350,00--990,61-51,45 -5,2% --------0 --
18-12-26 400,00--942,43-51,32 -5,4% --------0 --
18-12-26 450,00--894,51-51,22 -5,7% --------0 --
18-12-26132500,00915,00846,83-51,03 -6,0% ----915,00915,0010 16-1
18-12-26 550,00824,00799,53+24,47 +3,1% ----824,00824,0010 2-12
18-12-26 600,00814,71752,48-- -- ----814,71809,887 16-1
18-12-26 700,00712,99660,22-- -- ----712,99712,995 21-1
18-12-26 800,00528,80571,43-42,63 -7,5% ----528,80528,801 28-1
18-12-26 850,00------ -- --------0 --
18-12-2662900,00520,44487,80-45,25 -9,3% ----520,44519,6015 27-11
18-12-267950,00504,46448,55-43,83 -9,8% ----504,46500,047 16-1
18-12-26 1.000,00532,00410,90-- -- ----532,00532,001 8-1
18-12-26301.100,00303,00341,53-38,42 -11,2% ----303,00303,002 28-1
18-12-261661.200,00268,50279,93-34,59 -12,4% ----272,65266,008 28-1
18-12-26 1.300,00194,40226,27-31,87 -14,1% ----207,60194,407 28-1
18-12-263301.400,00153,50180,24-26,21 -14,5% --250,00170,50152,0048 17:21
18-12-267541.500,00119,00142,20-21,63 -15,2% ----132,00119,0019 28-1
18-12-26 1.600,0094,00111,34-17,34 -15,6% --175,00105,5094,0025 28-1
18-12-26521.700,0090,1087,37-13,74 -15,7% ----98,0090,1018 27-1
18-12-26 1.800,0061,1068,83-7,73 -11,2% ----65,7561,0014 28-1
18-12-26 2.000,0040,4543,11-2,66 -6,2% ----40,4540,451 28-1
18-12-26 2.200,0045,0027,83-- -- ----45,0045,001 9-1
18-12-261382.400,0025,3018,81-2,84 -15,1% ----25,3025,202 22-1
18-12-26 2.800,009,609,64-- -- ----9,609,6012 27-1
18-12-26733.200,006,005,61-0,18 -3,2% ----6,756,0064 27-1
18-06-27 600,00--766,68-- -- --------0 --
18-06-27 700,00--679,07-48,52 -7,1% --------0 --
18-06-27 800,00730,00596,69+133,31 +22,3% ----730,00710,003 11-11
18-06-27 900,00520,00519,64-- -- ----520,00520,002 27-1
18-06-27181.000,00475,55449,93-41,41 -9,2% ----475,55475,252 27-1
18-06-27 1.200,00340,00328,41-- -- ----355,00340,002 27-1
18-06-27 1.400,00210,00233,04-23,04 -9,9% 200,00--210,00210,0010 28-1
18-06-27 1.600,00141,00162,38-21,38 -13,2% ----141,00141,001 28-1
18-06-27 1.800,00112,43112,73-- -- ----116,00112,433 27-1
18-06-27 2.000,0079,5679,29-- -- ----79,5679,561 27-1
18-06-27 2.400,0051,1641,60-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4322,81-- -- ----29,5229,319 16-1
18-06-27 3.200,00--14,32-- -- --------0 --
17-12-276500,00741,00866,84-49,41 -5,7% ----741,00741,001 14-8
17-12-27 550,001.020,00823,56+196,44 +23,9% ----1.020,001.020,002 30-7
17-12-27 600,00825,00780,10+44,90 +5,8% ----825,00825,001 18-12
17-12-27 700,00699,82698,58+1,24 +0,2% ----699,82699,821 26-11
17-12-27 800,00659,40621,01+38,39 +6,2% ----659,40659,401 29-12
17-12-27 900,00761,50549,44-42,72 -7,8% ----761,50761,501 3-7
17-12-27 1.000,00551,54483,48-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00423,50+6,50 +1,5% ----430,00430,001 11-12
17-12-27271.200,00410,00368,36-32,67 -8,9% ----414,00410,004 16-1
17-12-272541.300,00290,00321,59-31,13 -9,7% ----315,00290,0038 28-1
17-12-271001.400,00248,00276,67-26,62 -9,6% ----265,00248,009 28-1
17-12-27 1.600,00245,00205,86-- -- ----245,00245,002 26-1
17-12-272091.800,00160,00153,57-16,70 -10,9% ----160,00154,003 27-1
17-12-27 2.000,00105,00115,29-10,29 -8,9% ----105,00105,0010 28-1
17-12-27 2.200,0081,0086,86-5,86 -6,7% ----84,0081,0039 28-1
17-12-2712.400,00183,0066,33-7,03 -10,6% ----183,00183,001 28-5
17-12-27252.800,0048,0539,80-3,38 -8,5% ----48,0548,051 27-1
17-12-27173.200,0025,0025,52-2,10 -8,2% ----25,0025,008 28-1
15-12-28 500,00--894,58-49,68 -5,6% --------0 --
15-12-2856600,00875,00815,78-48,54 -6,0% ----875,00875,002 16-1
15-12-28 700,00------ -- ---------- --
15-12-288800,00719,15672,60-45,21 -6,7% ----719,15719,155 21-1
15-12-285900,00653,25608,87-43,10 -7,1% ----653,25653,255 21-1
15-12-28211.000,00522,00550,00-41,08 -7,5% ----522,00522,0010 28-1
15-12-28371.100,00534,70496,04-38,90 -7,8% ----534,70534,2514 21-1
15-12-28411.200,00423,00446,22-36,59 -8,2% ----424,00423,002 28-1
15-12-28161.400,00366,15359,92-31,32 -8,7% ----366,15366,151 10-12
15-12-28391.600,00305,00290,44-27,90 -9,6% ----305,00290,0015 27-1
15-12-28121.800,00220,00233,66-23,97 -10,3% ----220,00220,001 28-11
15-12-281592.000,00212,79189,37-20,42 -10,8% ----212,80212,796 21-1
15-12-28 2.200,00174,00154,71-- -- --300,00174,00174,001 2-1
15-12-28302.400,00150,00127,48-13,61 -10,7% ----150,00149,253 15-1
15-12-28 2.800,00120,0887,88-- -- ----120,08120,081 8-1
15-12-28 3.200,00--61,75-6,32 -10,2% --------0 --
15-12-28 4.000,0078,0031,33+46,67 +149,0% ----78,0078,002 20-6
21-12-29 500,00950,00917,73-48,12 -5,2% ----950,00950,001 11-9
21-12-29 600,00898,55844,79-- -- ----898,55898,551 16-1
21-12-29 800,00635,00713,89-78,89 -11,1% ----635,00635,001 14-8
21-12-29 900,00--655,41-- -- --------0 --
21-12-29 1.000,00610,00600,88+9,12 +1,5% ----610,00610,002 10-12
21-12-29191.100,00575,00550,96-36,11 -6,6% ----575,00575,001 11-12
21-12-29 1.200,00550,72504,29-- -- ----550,72550,2415 16-1
21-12-29 1.400,00425,00422,59-- -- ----425,00425,001 27-1
21-12-29 1.600,00391,61354,83-- -- ----391,61391,611 16-1
21-12-29 1.800,00336,09297,96-- -- ----336,09336,092 26-1
21-12-29 2.000,00260,00251,02-- -- 221,95--260,00260,0010 27-1
21-12-29392.400,00230,41181,54-12,34 -6,8% ----230,41230,415 12-1
21-12-29 2.800,00161,61135,42-- -- ----161,61161,611 16-1
21-12-29173.200,00124,65103,94-6,74 -6,5% ----124,65124,651 22-1
21-12-29 4.000,0076,8061,37-- -- ----76,8076,8010 22-1
20-12-30 500,00------ -- ---------- --
20-12-3020600,00820,00871,07-46,65 -5,4% ----835,00820,0010 28-1
20-12-309800,00798,35749,09-42,70 -5,7% ----798,35798,219 16-1
20-12-3021900,00736,31695,08-41,04 -5,9% ----736,31736,313 19-1
20-12-30 1.000,00--644,21-38,83 -6,0% --------0 --
20-12-30151.200,00601,22554,18-35,39 -6,4% ----601,22600,7415 16-1
20-12-3041.400,00448,00477,90-32,07 -6,7% ----448,00448,003 28-1
20-12-30 1.600,00--413,18-29,02 -7,0% --------0 --
20-12-30431.800,00402,20357,43-25,44 -7,1% ----402,20402,201 14-1
20-12-30332.000,00343,12311,25-22,39 -7,2% ----343,12330,808 26-1
20-12-30 2.400,00--237,93-17,62 -7,4% --------0 --
20-12-3063.200,00155,00147,26-10,07 -6,8% ----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?