Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.397,201.375,00+22,20 +1,6% 1.418,001.374,6063.44317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-1-2026)
Totaal volume 2.277 (1.385 Calls, 892 Puts)
Totaal open interest bij opening 41.245 (23.971 Calls, 17.274 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--925,48+22,14 +2,4% --------0 --
16-01-26 500,00--875,54+22,13 +2,5% --------0 --
16-01-26 600,00--775,64+22,12 +2,9% --------0 --
16-01-26 700,00--675,75+22,10 +3,3% --------0 --
16-01-26 760,00--615,82+22,09 +3,6% --------0 --
16-01-26 800,00--575,86+22,09 +3,8% --------0 --
16-01-26 840,00--535,90+22,08 +4,1% --------0 --
16-01-26 880,00--495,95+22,07 +4,5% --------0 --
16-01-26 920,00--455,99+22,08 +4,8% --------0 --
16-01-26 960,00--416,04+22,07 +5,3% --------0 --
16-01-26 980,00--396,07+22,07 +5,6% --------0 --
16-01-2611.000,00407,20376,09+22,09 +5,9% ----407,20407,201 11-11
16-01-26 1.050,00--326,18+22,10 +6,8% --------0 --
16-01-2621.100,00245,00276,36+22,10 +8,0% ----247,00245,002 12-12
16-01-26 1.150,00--226,74+22,08 +9,7% --------0 --
16-01-26221.200,00184,50177,70+21,92 +12,3% ----184,50184,502 3-12
16-01-26 1.240,00------ -- --------0 --
16-01-26201.250,00137,00130,86+20,88 +16,0% --168,00137,00137,003 22-12
16-01-26 1.260,00------ -- --------0 --
16-01-26 1.280,00------ -- --------0 --
16-01-261131.300,00114,0086,55+19,53 +22,6% --145,00114,0099,0011 2-1
16-01-26 1.320,00------ -- --------0 --
16-01-26 1.340,0066,45---- -- ----66,4566,451 2-1
16-01-269621.350,0052,5549,82+15,89 +31,9% ----74,5552,5523 2-1
16-01-26 1.360,00------ -- --------0 --
16-01-26 1.380,0051,00---- -- ----51,0051,001 2-1
16-01-262941.400,0031,0023,74+11,06 +46,6% ----45,0027,00170 2-1
16-01-26 1.420,0028,00---- -- ----32,0022,6036 2-1
16-01-26 1.440,0021,50---- -- ----22,7018,9534 2-1
16-01-262231.450,0013,2510,15+6,65 +65,5% ----21,4011,00254 2-1
16-01-26 1.460,00------ -- --------0 --
16-01-262051.500,005,504,36+3,24 +74,3% --21,008,625,5063 2-1
16-01-261541.550,002,452,24+1,60 +71,4% ----3,402,459 2-1
16-01-261361.600,000,601,58+0,62 +39,2% ----0,600,605 31-12
16-01-26521.650,002,401,09+0,82 +75,2% ----2,502,4050 5-12
16-01-262601.700,001,160,82+0,47 +57,3% ----1,161,161 22-12
16-01-261071.800,000,720,37+0,13 +35,1% ----0,720,721 30-12
16-01-26811.900,001,700,140,00 0,0% ----1,701,7010 26-11
16-01-2622.000,006,000,04-0,01 -25,0% ----6,006,001 30-10
20-02-26 450,00--926,73+22,16 +2,4% --------0 --
20-02-26 500,00--877,06+22,15 +2,5% --------0 --
20-02-26 600,00--778,02+22,03 +2,8% --------0 --
20-02-26 700,00--678,92+21,94 +3,2% --------0 --
20-02-26 760,00--619,62+21,98 +3,5% --------0 --
20-02-26 800,00--580,18+21,88 +3,8% --------0 --
20-02-26 840,00--540,84+21,52 +4,0% --------0 --
20-02-26 880,00--501,70+21,84 +4,4% --------0 --
20-02-26 920,00--462,58+21,68 +4,7% --------0 --
20-02-26 960,00--423,87+21,54 +5,1% --------0 --
20-02-26 1.000,00--385,48+21,31 +5,5% --------0 --
20-02-26 1.050,00--338,32+21,20 +6,3% --------0 --
20-02-26 1.100,00--292,57+20,56 +7,0% --------0 --
20-02-26 1.150,00--248,20+20,45 +8,2% --------0 --
20-02-2611.200,00206,00207,86+18,86 +9,1% ----206,00191,002 5-12
20-02-26 1.250,00--170,40+17,31 +10,2% --------0 --
20-02-26391.300,00138,00136,70+15,77 +11,5% ----154,20138,002 2-1
20-02-26911.350,00115,00107,06+13,94 +13,0% --140,00132,00115,006 2-1
20-02-261041.400,0084,1482,43+11,95 +14,5% ----102,0084,145 2-1
20-02-26401.450,0077,5062,02+10,56 +17,0% ----79,3074,107 2-1
20-02-261861.500,0050,0045,98+9,03 +19,6% --61,0060,2548,30110 2-1
20-02-26831.550,0039,0034,11+7,35 +21,5% 15,0050,2545,0039,0011 2-1
20-02-261951.600,0032,2024,97+5,85 +23,4% ----33,5031,25321 2-1
20-02-26111.700,0017,6013,94+3,08 +22,1% ----17,6016,102 2-1
20-02-26101.800,0010,708,44+1,90 +22,5% ----10,708,0012 2-1
20-03-261350,00941,481.026,95+22,16 +2,2% ----941,48941,481 21-11
20-03-26 400,00--977,37+22,14 +2,3% --------0 --
20-03-264450,00853,00927,87+22,12 +2,4% ----853,00853,002 21-11
20-03-2610500,001.020,91878,47+22,08 +2,5% ----1.020,911.020,9110 30-10
20-03-2630600,00719,70779,48+22,06 +2,8% ----719,85719,1530 10-12
20-03-2620700,00796,83680,83+21,99 +3,2% ----798,94796,8320 31-10
20-03-26 800,00--582,68+21,83 +3,7% --------0 --
20-03-26 840,00--543,59+21,90 +4,0% --------0 --
20-03-26 850,00--533,86+21,79 +4,1% --------0 --
20-03-26 880,00--504,74+21,70 +4,3% --------0 --
20-03-2677900,00473,75485,42+21,69 +4,5% ----479,00473,7511 23-12
20-03-26 920,00--466,20+21,61 +4,6% --------0 --
20-03-261950,00742,00437,38+21,47 +4,9% ----742,00742,001 19-5
20-03-26 960,00--427,89+21,36 +5,0% --------0 --
20-03-2671.000,00387,50390,21+21,28 +5,5% ----387,50387,502 19-12
20-03-26 1.050,00--343,95+20,83 +6,1% --------0 --
20-03-261321.100,00255,50299,32+20,28 +6,8% ----255,50255,501 10-12
20-03-26 1.150,00--256,94+19,89 +7,7% --------0 --
20-03-26411.200,00224,85217,67+18,60 +8,5% ----224,85224,8516 18-12
20-03-26 1.250,00--181,51+17,32 +9,5% --------0 --
20-03-261871.300,00145,00148,90+15,83 +10,6% ----145,00145,001 31-12
20-03-26251.350,00138,10120,00+14,17 +11,8% ----138,10138,102 2-1
20-03-263941.400,0099,0095,14+12,67 +13,3% ----119,0099,0033 2-1
20-03-26871.450,0090,0074,30+11,79 +15,9% ----90,0090,005 2-1
20-03-263.3691.500,0059,7057,52+9,83 +17,1% ----72,5559,706 2-1
20-03-2641.550,0046,0044,33+7,79 +17,6% ----57,5046,0017 2-1
20-03-263091.600,0044,2533,83+6,27 +18,5% ----44,2539,907 2-1
20-03-262551.700,0024,2520,29+4,23 +20,8% ----26,6024,258 2-1
20-03-261201.800,0012,0012,58+3,01 +23,9% ----12,0011,7021 29-12
20-03-268712.000,006,506,18+1,25 +20,2% ----7,506,506 2-1
20-03-261142.400,003,252,86+0,40 +14,0% ----3,253,2519 8-12
20-03-26492.800,001,902,02+0,23 +11,4% ----1,901,9024 8-12
19-06-26 350,00--1.029,74+22,12 +2,1% --------0 --
19-06-26 400,00--980,59+22,10 +2,3% --------0 --
19-06-26 450,00--931,48+22,07 +2,4% --------0 --
19-06-26 500,00943,05882,46+22,04 +2,5% ----943,05943,051 2-10
19-06-262600,00720,00784,77+21,97 +2,8% ----720,00720,002 25-11
19-06-261700,00678,50687,86+21,94 +3,2% ----678,50678,501 30-9
19-06-261800,00691,20592,10+21,72 +3,7% ----691,20691,201 20-10
19-06-265850,00507,00544,88+21,51 +3,9% ----508,20505,955 19-11
19-06-2628900,00460,85498,62+21,37 +4,3% ----461,00460,856 19-11
19-06-262950,00425,40453,20+20,93 +4,6% ----425,40425,402 19-11
19-06-26361.000,00515,20409,07+20,87 +5,1% ----515,20515,201 20-10
19-06-26431.100,00376,00326,35+19,40 +5,9% ----376,00376,001 23-9
19-06-26861.200,00281,00252,55+18,00 +7,1% 195,00730,00281,00281,001 2-1
19-06-26951.300,00212,00188,70+16,24 +8,6% --220,00217,00211,0012 2-1
19-06-261961.400,00144,00135,52+14,22 +10,5% ----157,00144,007 2-1
19-06-264301.500,00111,5094,99+10,67 +11,2% 78,50--114,50104,507 2-1
19-06-263.4561.600,0080,0065,90+8,69 +13,2% ----80,0080,001 2-1
19-06-26971.700,0055,0045,59+6,48 +14,2% ----55,9051,1026 2-1
19-06-264411.800,0038,6531,91+4,80 +15,0% --40,0039,0038,652 2-1
19-06-262.0322.000,0019,9516,66+3,16 +19,0% ----19,9519,951 2-1
19-06-261102.400,009,806,17+0,91 +14,7% --50,009,809,6012 1-12
19-06-26292.800,005,503,80+0,44 +11,6% ----5,505,501 28-11
19-06-2673.200,003,002,97+0,39 +13,1% ----3,003,001 12-11
18-09-26 350,00--1.032,41+22,14 +2,1% --------0 --
18-09-26 400,00--983,75+22,06 +2,2% --------0 --
18-09-26 450,00--935,25+22,08 +2,4% --------0 --
18-09-26 500,00--886,89+21,98 +2,5% --------0 --
18-09-2610600,00787,00790,86+21,98 +2,8% ----787,00787,0010 17-11
18-09-26 700,00--696,08+21,79 +3,1% --------0 --
18-09-26 800,00--603,46+21,48 +3,6% --------0 --
18-09-266850,00522,80558,31+21,09 +3,8% ----522,80519,406 19-11
18-09-265900,00484,05514,46+20,98 +4,1% ----484,05473,805 19-11
18-09-26 950,00--471,75+20,38 +4,3% --------0 --
18-09-2641.000,00375,00430,97+20,23 +4,7% ----379,50375,004 21-11
18-09-2611.100,00353,80354,65+19,21 +5,4% ----353,80353,801 22-12
18-09-262301.200,00280,00286,20+18,22 +6,4% ----280,00280,001 29-12
18-09-26101.300,00242,50226,43+16,78 +7,4% ----242,50240,006 2-1
18-09-26311.400,00181,73175,49+14,89 +8,5% ----181,73181,733 18-12
18-09-26421.500,00132,00133,90+13,44 +10,0% ----132,00132,003 30-12
18-09-26341.600,00107,50101,81+10,42 +10,2% ----107,50107,5020 26-11
18-09-26151.700,0085,5076,91+8,54 +11,1% ----85,5085,503 28-11
18-09-26321.800,0097,0058,04+6,84 +11,8% ----97,0079,0521 11-11
18-09-262012.000,0040,4033,80+4,92 +14,6% ----40,4040,4015 18-12
18-09-26252.400,0028,5013,52+2,43 +18,0% ----28,5028,5025 13-11
18-09-26 2.800,00--6,96+0,94 +13,5% --------0 --
18-12-26 350,00--1.034,60+21,76 +2,1% --------0 --
18-12-26 400,00--986,84+22,10 +2,2% --------0 --
18-12-26 450,00--938,88+22,05 +2,3% --------0 --
18-12-26122500,00861,90891,20+22,01 +2,5% 823,00--861,90861,9010 2-12
18-12-2630550,00824,00843,70+21,90 +2,6% ----824,00824,0010 2-12
18-12-2616600,00777,00796,64+21,86 +2,7% ----777,00777,0010 2-12
18-12-2625700,00653,20703,68+21,63 +3,1% ----653,38653,2025 24-11
18-12-26101800,00602,86613,55+21,16 +3,4% ----603,26602,8610 27-11
18-12-2662900,00520,44527,77+20,60 +3,9% ----520,44519,6015 27-11
18-12-26 950,00--487,26+20,38 +4,2% --------0 --
18-12-261201.000,00435,00448,13+19,71 +4,4% ----435,00435,001 24-12
18-12-2681.100,00498,05375,87+18,50 +4,9% ----498,05498,055 23-10
18-12-261811.200,00314,50311,30+17,20 +5,5% ----314,50314,501 22-12
18-12-261321.300,00253,50254,40+16,64 +6,5% ----253,50253,501 23-12
18-12-263041.400,00228,00205,18+14,98 +7,3% --250,00228,65228,007 2-1
18-12-267061.500,00181,00164,08+12,84 +7,8% ----186,00167,7020 2-1
18-12-261.0071.600,00144,94129,40+11,39 +8,8% ----146,75144,944 2-1
18-12-261.0571.800,0092,0980,56+8,87 +11,0% ----92,5091,0013 2-1
18-12-269582.000,0059,1951,06+5,60 +11,0% ----59,1955,0010 2-1
18-12-261212.200,0045,2533,20+3,85 +11,6% ----46,0045,2515 17-11
18-12-261362.400,0021,4022,36+3,17 +14,2% ----21,5021,402 31-12
18-12-26962.800,0013,5011,41+1,99 +17,4% ----13,5013,502 18-12
18-12-26253.200,008,507,17+0,87 +12,1% ----8,508,503 12-12
18-06-27 600,00--810,53+21,55 +2,7% --------0 --
18-06-27 700,00--722,14+20,93 +2,9% --------0 --
18-06-273800,00730,00637,95+20,05 +3,1% ----730,00710,003 11-11
18-06-2715900,00550,00559,20+19,69 +3,5% ----550,00550,005 3-12
18-06-27181.000,00516,90486,84+19,38 +4,0% ----516,90516,901 2-1
18-06-2741.200,00340,00361,45+17,03 +4,7% ----340,00340,001 25-11
18-06-27171.400,00240,00261,18+15,13 +5,8% ----240,00240,002 10-12
18-06-272601.600,00222,00184,12+13,52 +7,3% --------250 8-12
18-06-2731.800,00138,00128,58+10,60 +8,2% ----138,00138,0020 2-1
18-06-2732.000,00105,0090,98+8,33 +9,2% ----105,00105,001 17-11
18-06-27 2.400,00--47,78+4,68 +9,8% --------0 --
18-06-2742.800,0025,3027,45+3,45 +12,6% ----25,3025,303 18-12
18-06-27 3.200,00--16,78-1,16 -6,9% --------0 --
17-12-276500,00741,00909,68+21,21 +2,3% ----741,00741,001 14-8
17-12-273550,001.020,00867,84+20,77 +2,4% ----1.020,001.020,002 30-7
17-12-271600,00825,00824,45+20,76 +2,5% ----825,00825,001 18-12
17-12-271700,00699,82740,96+20,07 +2,7% ----699,82699,821 26-11
17-12-273800,00659,40662,00+19,37 +2,9% ----659,40659,401 29-12
17-12-27 900,00761,50588,59+18,88 +3,2% ----761,50761,501 3-7
17-12-27731.000,00540,28521,25+18,17 +3,5% ----540,28540,281 2-1
17-12-2711.100,00430,00460,22+16,87 +3,7% ----430,00430,001 11-12
17-12-27211.200,00385,00404,36+16,85 +4,2% ----385,00385,001 9-12
17-12-271531.300,00330,87353,40+15,90 +4,5% ----330,87330,871 11-12
17-12-27291.400,00305,00308,57+15,42 +5,0% ----305,00305,001 18-12
17-12-27121.600,00235,00232,29+13,65 +5,9% ----235,00235,001 15-12
17-12-27311.800,00172,00174,24+10,51 +6,0% ----172,00172,003 16-12
17-12-27652.000,00130,00130,85+8,05 +6,2% ----130,00128,005 29-12
17-12-27152.200,0096,0099,39+6,35 +6,4% ----96,0096,001 21-11
17-12-2712.400,00183,0076,13+4,94 +6,5% ----183,00183,001 28-5
17-12-27242.800,0050,0046,22+3,36 +7,3% ----50,0050,0020 14-8
17-12-2723.200,0055,0027,67+1,57 +5,7% ----55,0055,001 27-8
15-12-28 500,00--926,87+23,79 +2,6% --------0 --
15-12-2854600,00850,00849,11+23,36 +2,8% ----850,00850,003 23-12
15-12-283800,00635,00708,62+21,05 +3,0% ----635,00635,001 4-4
15-12-28 900,00600,40644,47+20,35 +3,2% ----600,40600,401 7-4
15-12-2821.000,00545,20587,08+18,85 +3,2% ----545,20545,201 14-8
15-12-28231.100,00510,00532,11+17,27 +3,2% ----510,00510,0020 28-11
15-12-28191.200,00534,25482,52+16,88 +3,5% ----534,25534,255 29-12
15-12-28161.400,00366,15394,80+15,22 +3,9% ----366,15366,151 10-12
15-12-28461.600,00319,00322,11+13,41 +4,2% ----319,00319,001 4-12
15-12-28121.800,00220,00262,38+11,67 +4,4% ----220,00220,001 28-11
15-12-281602.000,00212,51210,96+9,98 +4,7% ----212,51212,511 29-12
15-12-2822.200,00174,00172,03+10,09 +5,9% ----174,00174,001 2-1
15-12-28312.400,00180,00140,10+8,37 +6,0% ----180,00126,009 14-8
15-12-2852.800,00133,0092,45+6,99 +7,6% ----133,00133,005 16-10
15-12-28 3.200,00--61,20+5,65 +9,2% --------0 --
15-12-28 4.000,0078,0027,24+3,24 +11,9% ----78,0078,002 20-6
21-12-29 500,00950,00956,30+21,08 +2,2% ----950,00950,001 11-9
21-12-29 600,00--886,76+20,52 +2,3% --------0 --
21-12-291800,00635,00758,91+19,77 +2,6% ----635,00635,001 14-8
21-12-29 900,00--700,85+18,70 +2,7% --------0 --
21-12-29271.000,00610,00646,21+18,64 +2,9% ----610,00610,002 10-12
21-12-29191.100,00575,00600,24+17,62 +2,9% ----575,00575,001 11-12
21-12-29151.200,00666,30555,04+17,36 +3,1% ----666,30666,303 24-10
21-12-29451.400,00590,00474,13+15,83 +3,3% ----590,00590,004 24-10
21-12-29301.600,00409,85401,07+13,63 +3,4% ----409,85409,851 19-12
21-12-29631.800,00367,99344,35+13,68 +4,0% ----367,99367,9940 2-1
21-12-291212.000,00288,00294,33+11,92 +4,0% ----288,00288,008 22-12
21-12-29392.400,00230,00214,84+9,66 +4,5% ----230,00230,0010 14-11
21-12-2992.800,00181,58156,29+7,51 +4,8% ----181,58181,585 8-9
21-12-29 3.200,00117,00118,01+5,67 +4,8% ----117,00117,003 29-12
21-12-29104.000,0095,0069,85+4,11 +5,9% ----95,0095,004 18-9
20-12-30 600,00--913,88+20,61 +2,3% --------0 --
20-12-30 800,00--797,87+19,93 +2,5% --------0 --
20-12-30 900,00--746,39+18,96 +2,5% --------0 --
20-12-30 1.000,00--695,10+18,95 +2,7% --------0 --
20-12-30 1.200,00--606,57+17,58 +2,9% --------0 --
20-12-30 1.400,00540,28530,35+15,95 +3,0% ----540,28540,281 2-1
20-12-30 1.600,00--462,88+14,12 +3,1% --------0 --
20-12-30 1.800,00422,99405,64+14,15 +3,5% ----431,61422,9941 2-1
20-12-30 2.000,00372,61354,59+12,26 +3,5% ----372,61372,611 2-1
20-12-30 2.400,00--269,10+10,28 +3,8% --------0 --
20-12-30 3.200,00--166,71+7,64 +4,6% --------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?