Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.359,001.371,00-12,00 -0,9% 1.367,601.351,209.20112:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-1-2026)
Totaal volume 851 (633 Calls, 218 Puts)
Totaal open interest bij opening 4.072 (1.807 Calls, 2.265 Puts)
Call / Put ratio 2,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--963,61-- -- 934,90949,90----0 --
16-01-26 500,00------ -- ---------- --
16-01-26 600,00------ -- ---------- --
16-01-26 700,00------ -- ---------- --
16-01-26 760,00--653,64-- -- 624,95639,95----0 --
16-01-26 800,00------ -- ---------- --
16-01-26 840,00------ -- ---------- --
16-01-26 880,00------ -- ---------- --
16-01-26 920,00------ -- ---------- --
16-01-26 960,00------ -- ---------- --
16-01-26 980,00--433,65-- -- 405,00420,00----0 --
16-01-26 1.000,00------ -- ---------- --
16-01-26 1.050,00--363,65-- -- 335,00350,00----0 --
16-01-26 1.100,00------ -- ---------- --
16-01-26 1.150,00------ -- ---------- --
16-01-26 1.200,00------ -- ---------- --
16-01-26 1.240,00--173,67-- -- 145,05160,05----0 --
16-01-26 1.250,00------ -- ---------- --
16-01-26 1.260,00--153,68-- -- 125,05140,05----0 --
16-01-26 1.280,00--133,72-- -- 105,05120,05----0 --
16-01-26 1.300,00------ -- ---------- --
16-01-26 1.320,00--93,99-- -- 65,0580,05----0 --
16-01-2611.340,0094,9074,15-- -- 49,0056,1594,9094,901 6-1
16-01-26 1.350,00------ -- ---------- --
16-01-26191.360,0023,0054,62-31,62 -57,9% 29,0536,2037,0023,006 16-1
16-01-261101.380,0010,0036,20-24,00 -66,3% 7,9017,9015,005,0011 16-1
16-01-26 1.400,00------ -- ---------- --
16-01-266571.420,001,009,90-8,90 -89,9% 0,050,152,001,0010 16-1
16-01-26431.440,004,004,13-- -- --0,374,003,0019 15-1
16-01-26 1.450,00------ -- ---------- --
16-01-26221.460,002,401,66-- -- --0,372,402,007 15-1
16-01-26331.480,000,100,67-0,57 -85,1% --0,370,100,101 16-1
16-01-26 1.500,00------ -- ---------- --
16-01-26491.520,000,210,06+0,15 +250,0% --0,360,250,2111 16-1
16-01-2621.540,001,500,01-- -- --0,361,501,501 13-1
16-01-26 1.550,00------ -- ---------- --
16-01-26 1.600,00------ -- ---------- --
16-01-26491.650,002,100,02-- -- ----2,102,103 7-1
16-01-26 1.700,00------ -- ---------- --
16-01-26 1.800,00------ -- ---------- --
16-01-26 1.900,00------ -- ---------- --
16-01-2622.000,006,000,01+5,99 +59900,0% ----6,006,001 30-10
20-02-26 450,00--943,24-- -- --------0 --
20-02-26 500,00--893,50-- -- --------0 --
20-02-26 600,00--794,33-- -- --------0 --
20-02-26 700,00--695,03-- -- --------0 --
20-02-26 760,00--635,61-- -- --------0 --
20-02-26 800,00--596,08-- -- --------0 --
20-02-26 840,00--556,63-- -- --------0 --
20-02-26 880,00--517,30-- -- --------0 --
20-02-26 920,00--478,04-- -- --------0 --
20-02-26 960,00--439,03-- -- --------0 --
20-02-26 980,00------ -- ---------- --
20-02-26 1.000,00--400,07-- -- --------0 --
20-02-26 1.050,00--352,33-- -- --------0 --
20-02-26 1.100,00--305,70-- -- --------0 --
20-02-26 1.150,00245,50260,63-- -- ----245,50245,501 14-1
20-02-26 1.200,00199,16217,99-- -- ----200,00199,162 14-1
20-02-26 1.250,00207,50178,78-- -- ----207,50207,501 13-1
20-02-26 1.300,00142,68143,75-- -- ----142,68135,003 16-1
20-02-26 1.350,00105,30113,09-7,79 -6,9% ----106,00105,1012 19-1
20-02-26 1.400,0077,5086,82-9,32 -10,7% 70,00--80,8671,0092 17:01
20-02-26 1.450,0059,8065,71-5,91 -9,0% ----60,0053,0074 14:42
20-02-26 1.500,0043,0048,47-5,47 -11,3% ----45,0038,5045 17:10
20-02-261121.550,0029,0035,51-5,90 -16,6% 15,00--32,2629,0040 16:54
20-02-26 1.600,0022,0026,00-4,00 -15,4% ----23,2021,356 17:12
20-02-26 1.700,0011,4014,12-2,72 -19,3% ----12,0511,405 13:40
20-02-26 1.800,007,008,26-1,26 -15,3% 1,00--7,007,0010 17:04
20-02-26 1.900,006,005,32-- -- ----6,006,001 15-1
20-03-26 350,00941,481.043,44-101,96 -9,8% ----941,48941,481 21-11
20-03-26 400,00--993,75-- -- --------0 --
20-03-26 450,00853,00944,13-91,13 -9,7% ----853,00853,002 21-11
20-03-26 500,001.020,91894,83+126,08 +14,1% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60795,41-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23696,66-- -- ----722,23718,256 15-1
20-03-26 800,00--598,56-- -- --------0 --
20-03-26 840,00--559,42-- -- --------0 --
20-03-26 850,00--549,64-- -- --------0 --
20-03-26 880,00--520,37-- -- --------0 --
20-03-26 900,00510,00500,95-- -- ----510,00510,0010 16-1
20-03-26 920,00--481,61-- -- --------0 --
20-03-26 950,00742,00452,69+289,31 +63,9% ----742,00742,001 19-5
20-03-26 960,00--443,07-- -- --------0 --
20-03-26 1.000,00387,50405,08-17,58 -4,3% ----387,50387,502 19-12
20-03-26 1.050,00--358,23-- -- --------0 --
20-03-26 1.100,00306,00312,97-- -- ----306,00306,001 14-1
20-03-26 1.150,00293,00269,57-- -- ----293,00279,002 6-1
20-03-26 1.200,00210,16228,73-- -- ----210,16210,161 14-1
20-03-26 1.250,00--191,36-- -- --------0 --
20-03-26 1.300,00156,58157,63-- -- ----156,58156,581 16-1
20-03-26 1.350,00122,00127,71-- -- ----128,00122,004 16-1
20-03-26 1.400,0096,20101,82-5,62 -5,5% --125,0096,2087,0020 17:15
20-03-26 1.450,0074,0080,42-6,42 -8,0% ----74,0074,001 19-1
20-03-26 1.500,0057,5062,36-4,86 -7,8% --105,2057,5057,205 19-1
20-03-26 1.550,0047,0047,94-- -- ----47,0044,00175 16-1
20-03-26 1.600,0031,9536,68-4,73 -12,9% --99,0031,9531,951 14:28
20-03-262571.700,0019,2521,58-2,81 -13,0% ----19,5019,254 14:24
20-03-26 1.800,0013,0013,39-- -- ----13,0013,001 16-1
20-03-26 1.900,009,808,90-- -- ----9,809,8010 13-1
20-03-26 2.000,005,506,29-- -- --10,005,505,501 16-1
20-03-26 2.400,003,252,83+0,42 +14,8% ----3,253,2519 8-12
20-03-26 2.800,001,901,96-0,06 -3,1% ----1,901,9024 8-12
17-04-26 450,00------ -- --------0 --
17-04-26 500,00------ -- --------0 --
17-04-26 600,00------ -- --------0 --
17-04-26 700,00------ -- --------0 --
17-04-26 800,00------ -- --------0 --
17-04-26 840,00------ -- --------0 --
17-04-26 880,00------ -- --------0 --
17-04-26 920,00------ -- --------0 --
17-04-26 960,00------ -- --------0 --
17-04-26 1.000,00------ -- --------0 --
17-04-26 1.050,00------ -- ---------- --
17-04-26 1.100,00------ -- --------0 --
17-04-26 1.150,00------ -- --------0 --
17-04-26 1.200,00------ -- --------0 --
17-04-26 1.250,00------ -- --------0 --
17-04-26 1.300,00------ -- --------0 --
17-04-26 1.350,00------ -- --------0 --
17-04-26 1.400,00------ -- --------0 --
17-04-26 1.450,00------ -- --------0 --
17-04-26 1.500,00------ -- --------0 --
17-04-26 1.550,00------ -- --------0 --
17-04-26 1.600,00------ -- --------0 --
17-04-26 1.700,00------ -- --------0 --
17-04-26 1.800,00------ -- --------0 --
19-06-26 350,00--1.044,79-- -- --------0 --
19-06-26 400,00--995,57-- -- --------0 --
19-06-26 450,00--946,45-- -- --------0 --
19-06-266500,00900,11897,31-20,97 -2,3% ----900,11900,036 16-1
19-06-26 600,00720,00799,69-79,69 -10,0% ----720,00720,002 25-11
19-06-26 700,00678,50702,73-24,23 -3,4% ----678,50678,501 30-9
19-06-26 800,00691,20606,98+84,22 +13,9% ----691,20691,201 20-10
19-06-26 850,00507,00559,78-52,78 -9,4% ----508,20505,955 19-11
19-06-26 900,00510,10513,45-- -- ----510,10510,103 16-1
19-06-26 950,00425,40468,03-42,63 -9,1% ----425,40425,402 19-11
19-06-26371.000,00423,00423,83-18,66 -4,4% ----423,00423,001 16-1
19-06-26 1.100,00376,00340,84+35,16 +10,3% ----376,00376,001 23-9
19-06-26 1.200,00266,61266,29-- -- 195,00730,00266,64258,809 16-1
19-06-26 1.300,00191,75201,19-9,44 -4,7% ----191,75191,7510 19-1
19-06-26 1.400,00135,50147,09-11,59 -7,9% ----135,50130,004 15:50
19-06-26 1.500,0098,00104,69-6,69 -6,4% ----98,0098,001 13:23
19-06-26 1.600,0072,9073,80-- -- --110,0072,9072,901 16-1
19-06-26 1.700,0051,0051,79-- -- ----51,0049,203 16-1
19-06-26 1.800,0035,0036,68-1,68 -4,6% ----35,0034,60100 19-1
19-06-26 2.000,0018,5519,68-1,13 -5,7% ----18,5518,551 19-1
19-06-26 2.400,007,007,23-- -- ----7,007,0010 14-1
19-06-26292.800,005,004,19-0,17 -4,1% ----5,005,001 8-1
19-06-26 3.200,003,003,29-0,29 -8,8% ----3,003,001 12-11
18-09-26 350,00--1.046,08-- -- --------0 --
18-09-26 400,00--997,35-- -- --------0 --
18-09-26 450,00--948,81-- -- --------0 --
18-09-26 500,00--900,43-- -- --------0 --
18-09-26 600,00787,00804,39-17,39 -2,2% ----787,00787,0010 17-11
18-09-26 700,00--709,64-- -- --------0 --
18-09-26 800,00--616,98-- -- --------0 --
18-09-26 850,00522,80571,81-49,01 -8,6% ----522,80519,406 19-11
18-09-26 900,00484,05527,95-43,90 -8,3% ----484,05473,805 19-11
18-09-26 950,00--485,28-- -- --------0 --
18-09-26 1.000,00461,00444,40-- -- ----461,00461,002 13-1
18-09-26 1.100,00353,80367,79-13,99 -3,8% ----353,80353,801 22-12
18-09-26 1.200,00282,00298,91-16,91 -5,7% ----291,50282,00100 15:07
18-09-26 1.300,00232,00238,32-6,32 -2,7% ----232,00232,001 19-1
18-09-26 1.400,00193,00186,80-- -- ----221,00193,004 13-1
18-09-26 1.500,00138,40144,42-6,02 -4,2% ----138,40138,401 15:42
18-09-26 1.600,00112,00110,68-- -- ----112,00109,507 15-1
18-09-26 1.700,00110,0084,45-- -- ----110,00110,001 6-1
18-09-26 1.800,0058,0064,41-- -- ----58,5058,002 14-1
18-09-262532.000,0034,9038,37-3,04 -7,9% ----35,8534,8019 14-1
18-09-26 2.400,0028,5015,68+12,82 +81,8% ----28,5028,5025 13-11
18-09-26 2.800,00--7,87-0,48 -6,1% --------0 --
18-12-26 350,00--1.048,01-- -- --------0 --
18-12-26 400,00--999,88-- -- --------0 --
18-12-26 450,00--951,88-- -- --------0 --
18-12-26 500,00915,00904,18-- -- 823,00--915,00915,0010 16-1
18-12-26 550,00824,00856,73-32,73 -3,8% ----824,00824,0010 2-12
18-12-26 600,00814,71809,67-- -- ----814,71809,887 16-1
18-12-26 700,00653,20716,78-63,58 -8,9% ----653,38653,2025 24-11
18-12-26 800,00602,86626,86-24,00 -3,8% ----603,26602,8610 27-11
18-12-26 900,00520,44541,41-20,97 -3,9% ----520,44519,6015 27-11
18-12-26 950,00504,46500,98-- -- ----504,46500,047 16-1
18-12-26 1.000,00532,00461,96-- -- ----532,00532,001 8-1
18-12-26 1.100,00386,80389,51-- -- ----386,80386,801 14-1
18-12-26 1.200,00316,00324,37-- -- ----316,00316,001 16-1
18-12-26 1.300,00309,05266,68-- -- ----310,95307,9057 8-1
18-12-26 1.400,00204,05217,17-13,12 -6,0% --250,00212,00200,006 15:30
18-12-26 1.500,00165,00174,87-9,87 -5,6% ----170,30165,0064 15:21
18-12-26 1.600,00138,50139,90-- -- ----138,50138,503 16-1
18-12-26 1.700,00124,04111,55-- -- ----124,04124,041 13-1
18-12-26 1.800,0084,5089,37-4,87 -5,4% ----85,5084,503 16:08
18-12-26 2.000,0055,0057,43-- -- --90,0056,0054,0011 16-1
18-12-26 2.200,0045,0037,99-- -- --60,0045,0045,001 9-1
18-12-26 2.400,0024,0025,93-- -- ----24,0024,001 16-1
18-12-26 2.800,0016,9513,44-- -- ----16,9516,951 8-1
18-12-26 3.200,008,508,18+0,32 +3,9% ----8,508,503 12-12
18-06-27 600,00--823,87-- -- --------0 --
18-06-27 700,00--735,39-- -- --------0 --
18-06-27 800,00730,00651,29+78,71 +12,1% ----730,00710,003 11-11
18-06-27 900,00560,00572,64-12,64 -2,2% ----562,20560,002 19-1
18-06-27 1.000,00490,50500,33-9,83 -2,0% ----490,50490,501 19-1
18-06-27 1.200,00369,00374,23-- -- ----373,00369,002 16-1
18-06-27 1.400,00272,00272,39-- -- ----272,00272,001 16-1
18-06-27 1.600,00188,00194,44-- -- ----188,00188,001 14-1
18-06-27 1.800,00133,50137,32-- -- ----140,00133,5015 16-1
18-06-27 2.000,0097,2997,92-- -- ----97,3296,7615 16-1
18-06-27 2.400,0051,1652,29-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4330,09-- -- ----29,5229,319 16-1
18-06-27 3.200,00--19,15-- -- --------0 --
17-12-27 500,00741,00925,09-184,09 -19,9% ----741,00741,001 14-8
17-12-27 550,001.020,00881,06+138,94 +15,8% ----1.020,001.020,002 30-7
17-12-27 600,00825,00837,71-12,71 -1,5% ----825,00825,001 18-12
17-12-27 700,00699,82754,28-54,46 -7,2% ----699,82699,821 26-11
17-12-27 800,00659,40675,37-15,97 -2,4% ----659,40659,401 29-12
17-12-27 900,00761,50602,15+159,35 +26,5% ----761,50761,501 3-7
17-12-27731.000,00551,54534,28-16,65 -3,1% ----551,54551,546 5-1
17-12-27 1.100,00430,00472,46-42,46 -9,0% ----430,00430,001 11-12
17-12-27 1.200,00410,00415,74-- -- ----414,00410,004 16-1
17-12-27 1.300,00355,15365,02-9,87 -2,7% ----355,15345,0020 17:04
17-12-27 1.400,00312,00319,35-- -- ----312,00312,001 16-1
17-12-27 1.600,00256,85242,65-- -- ----256,85256,853 13-1
17-12-27321.800,00213,59183,98-8,78 -4,8% ----213,59213,591 8-1
17-12-27 2.000,00139,00139,29-- -- ----139,00139,0040 16-1
17-12-27 2.200,0096,00106,65-10,65 -10,0% ----96,0096,001 21-11
17-12-27 2.400,00183,0082,44+100,56 +122,0% ----183,00183,001 28-5
17-12-27 2.800,0051,4750,95-- -- ----51,4751,466 16-1
17-12-2763.200,0033,0032,90-1,23 -3,7% ----33,0033,002 14-1
15-12-28 500,00--952,54-- -- --------0 --
15-12-28 600,00875,00872,29-- -- ----875,00875,002 16-1
15-12-28 800,00719,35726,43-- -- ----719,35719,353 16-1
15-12-28 900,00600,40660,94-60,54 -9,2% ----600,40600,401 7-4
15-12-28 1.000,00545,20600,52-55,32 -9,2% ----545,20545,201 14-8
15-12-28 1.100,00510,00544,23-34,23 -6,3% ----510,00510,0020 28-11
15-12-28 1.200,00489,45493,01-- -- ----489,45488,2115 16-1
15-12-28 1.400,00366,15402,38-36,23 -9,0% ----366,15366,151 10-12
15-12-28 1.600,00324,59329,12-- -- ----324,60324,596 16-1
15-12-28 1.800,00220,00267,90-47,90 -17,9% ----220,00220,001 28-11
15-12-28 2.000,00260,08218,98-- -- ----260,08260,002 8-1
15-12-28 2.200,00174,00180,68-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00150,00150,11-- -- ----150,00149,253 15-1
15-12-28 2.800,00120,08106,21-- -- ----120,08120,081 8-1
15-12-28 3.200,00--75,42-- -- --------0 --
15-12-28 4.000,0078,0039,86+38,14 +95,7% ----78,0078,002 20-6
21-12-29 500,00950,00976,56-26,56 -2,7% ----950,00950,001 11-9
21-12-29 600,00898,55902,83-- -- ----898,55898,551 16-1
21-12-29 800,00635,00769,71-134,71 -17,5% ----635,00635,001 14-8
21-12-29 900,00--709,72-- -- --------0 --
21-12-29 1.000,00610,00654,42-44,42 -6,8% ----610,00610,002 10-12
21-12-29 1.100,00575,00602,54-27,54 -4,6% ----575,00575,001 11-12
21-12-29 1.200,00550,72554,99-- -- ----550,72550,2415 16-1
21-12-29 1.400,00590,00469,94+120,06 +25,5% ----590,00590,004 24-10
21-12-29 1.600,00391,61400,94-- -- ----391,61391,611 16-1
21-12-29 1.800,00395,00339,42-- -- ----395,00395,003 7-1
21-12-29 2.000,00279,65289,02-9,37 -3,2% ----279,65279,651 19-1
21-12-29 2.400,00230,41213,17-- -- ----230,41230,415 12-1
21-12-29 2.800,00161,61160,95-- -- ----161,61161,611 16-1
21-12-2963.200,00123,22126,16-6,42 -5,1% ----123,25123,226 16-1
21-12-29 4.000,0077,1976,99-- -- ----77,3576,7643 16-1
20-12-30 600,00--927,16-- -- --------0 --
20-12-309800,00798,35802,92-19,09 -2,4% ----798,35798,219 16-1
20-12-30 900,00736,31747,12-10,81 -1,4% ----736,31736,313 19-1
20-12-30 1.000,00--695,34-- -- --------0 --
20-12-30 1.200,00601,22602,17-- -- ----601,22600,7415 16-1
20-12-30 1.400,00556,54522,87-- -- ----556,54556,546 5-1
20-12-30 1.600,00--454,44-- -- --------0 --
20-12-30 1.800,00402,20396,97-- -- ----402,20402,201 14-1
20-12-30 2.000,00355,00346,65-- -- ----355,00355,006 15-1
20-12-30 2.400,00--267,50-- -- --------0 --
20-12-30 3.200,00--170,34-- -- --------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?