Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.402,801.396,80+6,00 +0,4% 1.408,001.393,4013.85414:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-1-2026)
Totaal volume 1.004 (229 Calls, 775 Puts)
Totaal open interest bij opening 1.186 (312 Calls, 874 Puts)
Call / Put ratio 0,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--982,64-- -- --------0 --
20-02-26 500,00--932,77-- -- --------0 --
20-02-26 600,00--832,99-- -- --------0 --
20-02-26 700,00--733,32-- -- --------0 --
20-02-26 760,00--673,73-- -- --------0 --
20-02-26 800,00--634,08-- -- --------0 --
20-02-26 840,00--594,48-- -- --------0 --
20-02-26 880,00--554,95-- -- --------0 --
20-02-26 920,00--515,52-- -- --------0 --
20-02-26 960,00--476,28-- -- --------0 --
20-02-26 980,00--456,63-- -- --------0 --
20-02-26 1.000,00--437,10-- -- --------0 --
20-02-26 1.050,00--388,66-- -- --------0 --
20-02-26 1.100,00--341,08-- -- --------0 --
20-02-26 1.150,00245,50294,81-- -- ----245,50245,501 14-1
20-02-26 1.200,00199,16250,49-- -- ----200,00199,162 14-1
20-02-26 1.250,00207,50208,96-- -- ----207,50207,501 13-1
20-02-26 1.300,00150,95170,85-19,90 -11,6% --180,00150,95150,0012 23-1
20-02-26 1.350,00132,85136,72-3,87 -2,8% ----132,85132,8516 23-1
20-02-26 1.400,0094,00107,06-13,06 -12,2% ----100,0085,0020 23-1
20-02-26 1.450,0067,2081,54-14,34 -17,6% ----71,2563,3013 23-1
20-02-26 1.500,0048,0060,67-12,67 -20,9% ----59,9544,8023 23-1
20-02-26 1.550,0036,5044,14-7,64 -17,3% 15,0052,5039,0033,9013 23-1
20-02-26 1.600,0025,0031,69-6,69 -21,1% ----25,0025,0010 23-1
20-02-26 1.700,0012,6016,15-3,55 -22,0% ----14,5012,603 23-1
20-02-26 1.800,006,808,70-1,90 -21,8% 1,00--6,806,801 23-1
20-02-26 1.900,004,154,59-- -- ----4,504,152 20-1
20-03-26 350,00941,481.082,09-140,61 -13,0% ----941,48941,481 21-11
20-03-26 400,00--1.032,32-- -- --------0 --
20-03-26 450,00853,00982,62-129,62 -13,2% ----853,00853,002 21-11
20-03-26 500,001.020,91932,99+87,92 +9,4% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60834,09-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23735,03-- -- ----722,23718,256 15-1
20-03-26 800,00--636,35-- -- --------0 --
20-03-26 840,00--597,10-- -- --------0 --
20-03-26 850,00--587,28-- -- --------0 --
20-03-26 880,00--557,95-- -- --------0 --
20-03-26 900,00520,20538,31-18,11 -3,4% ----520,20520,2010 23-1
20-03-26 920,00--518,80-- -- --------0 --
20-03-26 950,00742,00489,66+252,34 +51,5% ----742,00742,001 19-5
20-03-26 960,00--480,05-- -- --------0 --
20-03-26 1.000,00387,50441,45-53,95 -12,2% ----387,50387,502 19-12
20-03-26 1.050,00--394,11-- -- --------0 --
20-03-26 1.100,00336,00347,61-- -- ----336,00336,0020 22-1
20-03-26 1.150,00293,00302,58-- -- ----293,00279,002 6-1
20-03-26 1.200,00210,16260,04-- -- ----210,16210,161 14-1
20-03-26 1.250,00176,50220,02-- -- ----176,50176,502 20-1
20-03-26 1.300,00156,58183,26-- -- ----156,58156,581 16-1
20-03-26 1.350,00144,50149,80-5,30 -3,5% ----144,50144,5016 23-1
20-03-26 1.400,00112,20120,61-8,41 -7,0% --125,00115,50112,202 23-1
20-03-26 1.450,0082,0095,43-13,43 -14,1% ----82,0076,209 23-1
20-03-26 1.500,0061,0074,33-13,33 -17,9% --90,0062,9061,004 23-1
20-03-26 1.550,0049,4557,41-7,96 -13,9% ----49,4549,4510 23-1
20-03-26 1.600,0042,0043,91-1,91 -4,3% ----42,0042,001 23-1
20-03-26 1.700,0022,0024,67-- -- ----22,0022,001 21-1
20-03-26 1.800,0011,8614,52-- -- ----11,8611,861 20-1
20-03-26111.900,008,809,10-2,25 -24,7% ----8,808,8010 22-1
20-03-26 2.000,005,006,17-1,17 -19,0% ----5,005,001 23-1
20-03-26 2.400,003,252,68+0,57 +21,3% ----3,253,2519 8-12
20-03-26 2.800,001,901,88+0,02 +1,1% ----1,901,9024 8-12
17-04-26 450,00--983,70-- -- --------0 --
17-04-26 500,00--934,14-- -- --------0 --
17-04-26 600,00--835,06-- -- --------0 --
17-04-26 700,00--736,22-- -- --------0 --
17-04-26 800,00--638,34-- -- --------0 --
17-04-26 840,00--599,32-- -- --------0 --
17-04-26 880,00--560,35-- -- --------0 --
17-04-26 920,00--521,75-- -- --------0 --
17-04-26 960,00--483,27-- -- --------0 --
17-04-26 1.000,00--445,30-- -- --------0 --
17-04-26 1.050,00--398,59-- -- --------0 --
17-04-26 1.100,00--353,36-- -- --------0 --
17-04-26 1.150,00--309,57-- -- --------0 --
17-04-26 1.200,00--268,07-- -- --------0 --
17-04-26 1.250,00--229,17-- -- --------0 --
17-04-26 1.300,00--193,83-- -- --------0 --
17-04-26 1.350,00--161,23-- -- --------0 --
17-04-26 1.400,00--132,17-- -- --------0 --
17-04-2611.450,0080,00106,37-19,20 -18,1% ----80,0080,001 20-1
17-04-26 1.500,0067,4084,22-16,82 -20,0% ----76,4067,402 23-1
17-04-26 1.550,00--66,69-- -- --------0 --
17-04-2611.600,0042,3052,21-10,97 -21,0% ----42,3042,301 21-1
17-04-26 1.700,0025,2232,55-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,4520,19-- -- ----18,4518,454 22-1
17-04-26 1.900,0011,85---- -- ----11,8511,855 23-1
19-06-26 350,001.062,231.083,38-21,15 -2,0% ----1.062,231.062,231 23-1
19-06-26 400,00--1.034,09-- -- --------0 --
19-06-26 450,00--984,87-- -- --------0 --
19-06-26 500,00900,11935,72-- -- ----900,11900,036 16-1
19-06-26 600,00720,00837,85-117,85 -14,1% ----720,00720,002 25-11
19-06-26 700,00678,50740,47-61,97 -8,4% ----678,50678,501 30-9
19-06-26 800,00691,20644,08+47,12 +7,3% ----691,20691,201 20-10
19-06-26 850,00507,00596,42-89,42 -15,0% ----508,20505,955 19-11
19-06-26 900,00510,10549,50-- -- ----510,10510,103 16-1
19-06-26 950,00425,40503,26-77,86 -15,5% ----425,40425,402 19-11
19-06-26 1.000,00437,15458,33-- -- ----437,15437,151 21-1
19-06-26 1.100,00376,00372,71+3,29 +0,9% ----376,00376,001 23-9
19-06-26 1.200,00243,00294,33-- -- 195,00730,00243,00243,002 20-1
19-06-26 1.300,00200,00225,32-25,32 -11,2% 195,00--200,00200,002 23-1
19-06-26 1.400,00152,00166,29-14,29 -8,6% ----152,00152,001 23-1
19-06-26 1.500,00107,20119,55-12,35 -10,3% ----107,20101,204 23-1
19-06-26 1.600,0072,9083,96-- -- ----72,9072,901 16-1
19-06-26 1.700,0049,4258,51-- -- ----49,4249,421 21-1
19-06-26 1.800,0039,0040,86-- -- ----39,1038,80797 22-1
19-06-26 2.000,0017,6020,86-3,26 -15,6% ----17,6017,601 23-1
19-06-261212.400,006,227,01-1,12 -16,0% ----6,226,221 23-1
19-06-26 2.800,005,004,00-- -- ----5,005,001 8-1
19-06-26 3.200,003,003,09-0,09 -2,9% ----3,003,001 12-11
18-09-26 350,001.042,001.084,54-- -- ----1.042,001.042,001 21-1
18-09-26 400,00--1.035,73-- -- --------0 --
18-09-26 450,00--987,07-- -- --------0 --
18-09-26 500,00--938,60-- -- --------0 --
18-09-26 600,00787,00842,15-55,15 -6,5% ----787,00787,0010 17-11
18-09-26 700,00--746,79-- -- --------0 --
18-09-26 800,00--653,24-- -- --------0 --
18-09-26 850,00522,80607,60-84,80 -14,0% ----522,80519,406 19-11
18-09-26 900,00484,05562,80-78,75 -14,0% ----484,05473,805 19-11
18-09-26 950,00--519,35-- -- --------0 --
18-09-26 1.000,00442,00477,13-- -- ----442,00442,002 21-1
18-09-26 1.100,00353,80397,88-44,08 -11,1% ----353,80353,801 22-12
18-09-26 1.200,00301,00326,02-- -- ----302,30293,00150 21-1
18-09-26 1.300,00244,80262,11-17,31 -6,6% ----260,00244,803 23-1
18-09-26 1.400,00206,00206,56-- -- ----206,00206,002 22-1
18-09-26 1.500,00141,50160,03-- -- ----141,50141,501 21-1
18-09-26 1.600,00123,08122,82-- -- ----123,08117,582 22-1
18-09-26 1.700,0088,8593,61-4,76 -5,1% ----90,7588,852 23-1
18-09-26 1.800,0058,0071,10-- -- ----58,5058,002 14-1
18-09-26 2.000,0039,0041,70-2,70 -6,5% ----39,0039,001 23-1
18-09-26 2.400,0015,0016,23-1,23 -7,6% ----15,0014,902 23-1
18-09-26 2.800,00--7,78-- -- --------0 --
18-12-26 350,00--1.086,28-- -- --------0 --
18-12-26 400,00--1.037,99-- -- --------0 --
18-12-26 450,00--989,88-- -- --------0 --
18-12-26 500,00915,00942,03-- -- ----915,00915,0010 16-1
18-12-26 550,00824,00894,40-70,40 -7,9% ----824,00824,0010 2-12
18-12-269600,00814,71847,03-33,80 -4,0% ----814,71809,887 16-1
18-12-26 700,00712,99753,52-- -- ----712,99712,995 21-1
18-12-26 800,00602,86662,50-59,64 -9,0% ----603,26602,8610 27-11
18-12-26 900,00520,44575,59-55,15 -9,6% ----520,44519,6015 27-11
18-12-26 950,00504,46533,97-- -- ----504,46500,047 16-1
18-12-26 1.000,00532,00494,07-- -- ----532,00532,001 8-1
18-12-26 1.100,00401,00419,12-- -- ----401,00396,4521 21-1
18-12-26 1.200,00316,00351,33-- -- ----316,00316,001 16-1
18-12-26 1.300,00270,65290,81-20,16 -6,9% ----270,65270,651 23-1
18-12-26 1.400,00220,00237,77-17,77 -7,5% 200,00250,00222,00220,003 23-1
18-12-26 1.500,00193,00191,77-- -- ----193,00190,0080 22-1
18-12-26 1.600,00150,00153,46-- -- --175,00150,00150,001 22-1
18-12-26 1.700,00122,73122,86-- -- ----122,73120,0012 22-1
18-12-26 1.800,0091,0097,79-- -- ----91,0091,001 22-1
18-12-26 2.000,0062,0062,70-- -- ----62,0062,002 22-1
18-12-26 2.200,0045,0040,61-- -- ----45,0045,001 9-1
18-12-26 2.400,0025,3027,23-- -- ----25,3025,202 22-1
18-12-26 2.800,0016,9513,65-- -- ----16,9516,951 8-1
18-12-26 3.200,008,508,10+0,40 +4,9% ----8,508,503 12-12
18-06-27 600,00--860,18-- -- --------0 --
18-06-27 700,00--771,03-- -- --------0 --
18-06-27 800,00730,00685,88+44,12 +6,4% ----730,00710,003 11-11
18-06-27 900,00560,00605,97-- -- ----562,20560,002 19-1
18-06-27 1.000,00490,50531,33-- -- ----490,50490,501 19-1
18-06-27 1.200,00382,00399,98-17,98 -4,5% ----382,00382,001 23-1
18-06-27 1.400,00272,00293,76-- -- 250,00--272,00272,001 16-1
18-06-27 1.600,00202,50211,45-8,95 -4,2% ----202,50202,505 23-1
18-06-27 1.800,00126,50150,40-- -- ----126,50126,5029 20-1
18-06-27 2.000,0097,29106,97-- -- ----97,3296,7615 16-1
18-06-27 2.400,0051,1657,25-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4331,96-- -- ----29,5229,319 16-1
18-06-27 3.200,00--18,98-- -- --------0 --
17-12-27 500,00741,00960,04-219,04 -22,8% ----741,00741,001 14-8
17-12-27 550,001.020,00915,87+104,13 +11,4% ----1.020,001.020,002 30-7
17-12-27 600,00825,00872,50-47,50 -5,4% ----825,00825,001 18-12
17-12-27 700,00699,82788,46-88,64 -11,2% ----699,82699,821 26-11
17-12-27 800,00659,40708,67-49,27 -7,0% ----659,40659,401 29-12
17-12-27 900,00761,50633,60+127,90 +20,2% ----761,50761,501 3-7
17-12-27 1.000,00551,54564,11-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00500,05-70,05 -14,0% ----430,00430,001 11-12
17-12-27 1.200,00410,00441,23-- -- ----414,00410,004 16-1
17-12-27 1.300,00386,15388,80-- -- ----386,15386,1510 22-1
17-12-27 1.400,00303,00341,33-- -- ----303,00303,003 20-1
17-12-27 1.600,00256,85260,57-- -- ----256,85256,853 13-1
17-12-27 1.800,00175,15197,87-- -- ----175,60175,15180 21-1
17-12-27 2.000,00131,60150,51-- -- ----131,95131,60180 21-1
17-12-27 2.200,0096,00114,15-18,15 -15,9% ----96,0096,001 21-11
17-12-27 2.400,00183,0088,34+94,66 +107,2% ----183,00183,001 28-5
17-12-27 2.800,0051,4754,18-- -- ----51,4751,466 16-1
17-12-27 3.200,0033,0036,25-- -- ----33,0033,002 14-1
15-12-28 500,00--988,42-- -- --------0 --
15-12-28 600,00875,00907,50-- -- ----875,00875,002 16-1
15-12-28 800,00719,15758,74-- -- ----719,15719,155 21-1
15-12-28 900,00653,25692,05-- -- ----653,25653,255 21-1
15-12-28 1.000,00630,20629,77-- -- ----630,20630,201 22-1
15-12-28 1.100,00534,70572,27-- -- ----534,70534,2514 21-1
15-12-28411.200,00483,30519,04-27,39 -5,3% ----483,30483,3012 21-1
15-12-28 1.400,00366,15425,06-58,91 -13,9% ----366,15366,151 10-12
15-12-28 1.600,00324,59348,08-- -- ----324,60324,596 16-1
15-12-28 1.800,00220,00283,59-63,59 -22,4% ----220,00220,001 28-11
15-12-28 2.000,00212,79232,10-- -- ----212,80212,796 21-1
15-12-28 2.200,00174,00190,72-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00150,00157,97-- -- ----150,00149,253 15-1
15-12-28 2.800,00120,08111,27-- -- ----120,08120,081 8-1
15-12-28 3.200,00--78,89-- -- --------0 --
15-12-28 4.000,0078,0041,90+36,10 +86,2% ----78,0078,002 20-6
21-12-29 500,00950,001.011,20-61,20 -6,1% ----950,00950,001 11-9
21-12-29 600,00898,55936,07-- -- ----898,55898,551 16-1
21-12-29 800,00635,00799,83-164,83 -20,6% ----635,00635,001 14-8
21-12-29 900,00--738,05-- -- --------0 --
21-12-29 1.000,00610,00681,27-71,27 -10,5% ----610,00610,002 10-12
21-12-29 1.100,00575,00627,49-52,49 -8,4% ----575,00575,001 11-12
21-12-29 1.200,00550,72578,52-- -- ----550,72550,2415 16-1
21-12-29 1.400,00590,00490,06+99,94 +20,4% ----590,00590,004 24-10
21-12-29 1.600,00391,61415,68-- -- ----391,61391,611 16-1
21-12-29 1.800,00395,00353,12-- -- ----395,00395,003 7-1
21-12-291282.000,00290,00299,52-18,00 -6,0% ----295,00290,0030 23-1
21-12-29 2.400,00230,41219,61-- -- ----230,41230,415 12-1
21-12-29 2.800,00161,61165,72-- -- ----161,61161,611 16-1
21-12-29 3.200,00124,65128,21-- -- ----124,65124,651 22-1
21-12-29 4.000,0076,8078,48-- -- ----76,8076,8010 22-1
20-12-30 600,00--961,77-- -- --------0 --
20-12-30 800,00798,35835,34-- -- ----798,35798,219 16-1
20-12-30 900,00736,31778,08-- -- ----736,31736,313 19-1
20-12-30 1.000,00--725,29-- -- --------0 --
20-12-30 1.200,00601,22629,54-- -- ----601,22600,7415 16-1
20-12-30 1.400,00556,54547,33-- -- ----556,54556,546 5-1
20-12-30 1.600,00--475,78-- -- --------0 --
20-12-30 1.800,00402,20414,87-- -- ----402,20402,201 14-1
20-12-30 2.000,00355,00362,34-- -- ----355,00355,006 15-1
20-12-30 2.400,00--279,89-- -- --------0 --
20-12-30 3.200,00--178,25-- -- --------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?