Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.392,201.413,60-21,40 -1,5% 1.408,801.373,80102.80217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-1-2026)
Totaal volume 2.186 (1.085 Calls, 1.101 Puts)
Totaal open interest bij opening 40.289 (24.466 Calls, 15.823 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--963,61-- -- 934,90949,90----0 --
16-01-26 500,00------ -- ---------- --
16-01-26 500,00------ -- ---------- --
16-01-26 600,00------ -- ---------- --
16-01-26 600,00------ -- ---------- --
16-01-26 700,00------ -- ---------- --
16-01-26 700,00------ -- ---------- --
16-01-26 760,00--653,64-- -- 624,95639,95----0 --
16-01-26 800,00------ -- ---------- --
16-01-26 800,00------ -- ---------- --
16-01-26 840,00------ -- ---------- --
16-01-26 840,00------ -- ---------- --
16-01-26 880,00------ -- ---------- --
16-01-26 880,00------ -- ---------- --
16-01-26 920,00------ -- ---------- --
16-01-26 920,00------ -- ---------- --
16-01-26 960,00------ -- ---------- --
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 1.000,00------ -- ---------- --
16-01-26 1.050,00--363,65-- -- 335,00350,00----0 --
16-01-26 1.100,00------ -- ---------- --
16-01-26 1.100,00------ -- ---------- --
16-01-26 1.150,00------ -- ---------- --
16-01-26 1.150,00------ -- ---------- --
16-01-26 1.200,00------ -- ---------- --
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 1.250,00------ -- ---------- --
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 1.300,00------ -- ---------- --
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------ -- ---------- --
16-01-26 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------ -- ---------- --
16-01-26 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------ -- ---------- --
16-01-26 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------ -- ---------- --
16-01-26 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 1.550,00------ -- ---------- --
16-01-26 1.600,00------ -- ---------- --
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 1.700,00------ -- ---------- --
16-01-26 1.800,00------ -- ---------- --
16-01-26 1.800,00------ -- ---------- --
16-01-26 1.900,00------ -- ---------- --
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--964,22-20,98 -2,2% --------0 --
20-02-26 500,00--914,46-20,96 -2,3% --------0 --
20-02-26 600,00--815,29-20,96 -2,6% --------0 --
20-02-26 700,00--715,97-20,94 -2,9% --------0 --
20-02-26 760,00--656,49-20,88 -3,2% --------0 --
20-02-26 800,00--616,96-20,88 -3,4% --------0 --
20-02-26 840,00--577,40-20,77 -3,6% --------0 --
20-02-26 880,00--538,04-20,74 -3,9% --------0 --
20-02-26 920,00--498,84-20,80 -4,2% --------0 --
20-02-26 960,00--459,63-20,60 -4,5% --------0 --
20-02-26 1.000,00--420,48-20,41 -4,9% --------0 --
20-02-26 1.050,00--372,36-20,03 -5,4% --------0 --
20-02-26 1.100,00--325,31-19,61 -6,0% --------0 --
20-02-2611.150,00245,50279,72-19,09 -6,8% ----245,50245,501 14-1
20-02-2631.200,00199,16236,03-18,04 -7,6% ----200,00199,162 14-1
20-02-2611.250,00207,50195,44-16,66 -8,5% ----207,50207,501 13-1
20-02-26421.300,00142,68158,78-15,03 -9,5% ----142,68135,003 16-1
20-02-261141.350,00109,55126,37-13,28 -10,5% ----109,55102,1824 16-1
20-02-262251.400,0087,0098,44-11,62 -11,8% 70,00140,0088,0084,0036 16-1
20-02-26991.450,0065,0075,63-9,92 -13,1% ----66,0059,4761 16-1
20-02-263341.500,0048,0056,69-8,22 -14,5% 35,00--49,0042,0028 16-1
20-02-261121.550,0034,0041,85-6,34 -15,1% 15,00--34,4532,0025 16-1
20-02-265801.600,0025,0130,70-4,70 -15,3% ----25,0124,0010 16-1
20-02-262031.700,0013,6516,66-2,54 -15,2% ----13,6513,654 16-1
20-02-26221.800,008,009,71-1,45 -14,9% 1,00--8,158,002 16-1
20-02-2621.900,006,006,14-0,82 -13,4% ----6,006,001 15-1
20-03-261350,00941,481.064,26-20,82 -2,0% ----941,48941,481 21-11
20-03-26 400,00--1.014,62-20,87 -2,1% --------0 --
20-03-264450,00853,00965,05-20,92 -2,2% ----853,00853,002 21-11
20-03-2610500,001.020,91915,51-20,68 -2,3% ----1.020,911.020,9110 30-10
20-03-2630600,00863,60816,36-20,95 -2,6% ----863,60863,6020 6-1
20-03-2621700,00722,23717,49-20,83 -2,9% ----722,23718,256 15-1
20-03-26 800,00--619,04-20,48 -3,3% --------0 --
20-03-26 840,00--579,86-20,44 -3,5% --------0 --
20-03-26 850,00--570,10-20,46 -3,6% --------0 --
20-03-26 880,00--540,71-20,34 -3,8% --------0 --
20-03-2670900,00510,00521,27-20,32 -3,9% ----510,00510,0010 16-1
20-03-26 920,00--501,88-20,27 -4,0% --------0 --
20-03-261950,00742,00472,93-20,24 -4,3% ----742,00742,001 19-5
20-03-26 960,00--463,32-20,25 -4,4% --------0 --
20-03-2671.000,00387,50424,98-19,90 -4,7% ----387,50387,502 19-12
20-03-26 1.050,00--377,86-19,63 -5,2% --------0 --
20-03-261311.100,00306,00331,93-18,96 -5,7% ----306,00306,001 14-1
20-03-2611.150,00293,00287,56-17,99 -6,3% ----293,00279,002 6-1
20-03-26411.200,00210,16245,59-16,86 -6,9% ----210,16210,161 14-1
20-03-26 1.250,00--206,78-15,42 -7,5% --------0 --
20-03-261931.300,00156,58171,75-14,12 -8,2% ----156,58156,581 16-1
20-03-26321.350,00122,00141,01-13,30 -9,4% ----128,00122,004 16-1
20-03-264751.400,00101,13113,50-11,68 -10,3% 90,00125,00106,5094,0041 16-1
20-03-261391.450,0071,0089,96-9,54 -10,6% ----71,0071,003 16-1
20-03-263.4181.500,0061,6970,34-7,98 -11,3% --105,2062,8558,0010 16-1
20-03-261491.550,0047,0054,36-6,42 -11,8% ----47,0044,00175 16-1
20-03-264661.600,0033,5541,99-5,31 -12,6% --99,0035,9033,55255 16-1
20-03-262571.700,0020,7525,03-3,45 -13,8% ----20,7520,106 16-1
20-03-261191.800,0013,0015,50-2,11 -13,6% ----13,0013,001 16-1
20-03-2611.900,009,8010,16-1,26 -12,4% ----9,809,8010 13-1
20-03-268742.000,005,507,11-0,82 -11,5% --10,005,505,501 16-1
20-03-261142.400,003,253,07-0,24 -7,8% ----3,253,2519 8-12
20-03-26492.800,001,902,07-0,11 -5,3% ----1,901,9024 8-12
19-06-26 350,00--1.065,71-20,92 -2,0% --------0 --
19-06-26 400,00--1.016,43-20,86 -2,1% --------0 --
19-06-26 450,00--967,25-20,80 -2,2% --------0 --
19-06-26 500,00900,11918,16-20,85 -2,3% ----900,11900,036 16-1
19-06-262600,00720,00820,34-20,65 -2,5% ----720,00720,002 25-11
19-06-261700,00678,50723,29-20,56 -2,8% ----678,50678,501 30-9
19-06-261800,00691,20627,23-20,25 -3,2% ----691,20691,201 20-10
19-06-265850,00507,00579,79-20,01 -3,5% ----508,20505,955 19-11
19-06-2622900,00510,10533,23-19,78 -3,7% ----510,10510,103 16-1
19-06-262950,00425,40487,33-19,30 -4,0% ----425,40425,402 19-11
19-06-26371.000,00423,00442,86-19,03 -4,3% ----423,00423,001 16-1
19-06-26431.100,00376,00358,02-17,18 -4,8% ----376,00376,001 23-9
19-06-261021.200,00266,61281,55-15,26 -5,4% 195,00730,00266,64258,809 16-1
19-06-26941.300,00198,30214,37-13,18 -6,1% ----198,30198,308 16-1
19-06-262191.400,00138,00158,16-11,07 -7,0% ----142,50138,0010 16-1
19-06-264811.500,00103,00113,70-9,01 -7,9% 78,50--103,0098,006 16-1
19-06-263.5221.600,0072,9080,14-6,34 -7,9% --110,0072,9072,901 16-1
19-06-26791.700,0051,0056,35-4,56 -8,1% ----51,0049,203 16-1
19-06-263891.800,0034,8539,84-3,16 -7,9% ----34,8534,853 16-1
19-06-262.0242.000,0017,8021,32-1,64 -7,7% ----18,5017,802 16-1
19-06-261202.400,007,007,81-0,58 -7,4% ----7,007,0010 14-1
19-06-26292.800,005,004,36-0,17 -3,9% ----5,005,001 8-1
19-06-2673.200,003,003,42-0,13 -3,8% ----3,003,001 12-11
18-09-26 350,00--1.067,06-20,98 -2,0% --------0 --
18-09-26 400,00--1.018,26-20,91 -2,1% --------0 --
18-09-26 450,00--969,67-20,86 -2,2% --------0 --
18-09-26 500,00--921,22-20,79 -2,3% --------0 --
18-09-2610600,00787,00825,08-20,69 -2,5% ----787,00787,0010 17-11
18-09-26 700,00--730,06-20,42 -2,8% --------0 --
18-09-26 800,00--636,94-19,96 -3,1% --------0 --
18-09-266850,00522,80591,42-19,61 -3,3% ----522,80519,406 19-11
18-09-265900,00484,05547,16-19,21 -3,5% ----484,05473,805 19-11
18-09-26 950,00--503,86-18,58 -3,7% --------0 --
18-09-2661.000,00461,00462,41-18,01 -3,9% ----461,00461,002 13-1
18-09-2611.100,00353,80384,27-16,48 -4,3% ----353,80353,801 22-12
18-09-262301.200,00321,50313,69-14,78 -4,7% ----321,50321,501 6-1
18-09-26161.300,00234,00251,19-12,87 -5,1% 230,00--234,00234,003 16-1
18-09-26341.400,00193,00197,87-11,07 -5,6% ----221,00193,004 13-1
18-09-26841.500,00149,86153,69-9,27 -6,0% ----151,10149,865 15-1
18-09-26391.600,00112,00118,05-7,37 -6,2% ----112,00109,507 15-1
18-09-26151.700,00110,0090,13-5,68 -6,3% ----110,00110,001 6-1
18-09-26721.800,0058,0068,73-4,32 -6,3% ----58,5058,002 14-1
18-09-262532.000,0034,9040,96-2,59 -6,3% ----35,8534,8019 14-1
18-09-26252.400,0028,5016,66-0,98 -5,9% ----28,5028,5025 13-11
18-09-26 2.800,00--8,27-0,40 -4,8% --------0 --
18-12-26 350,00--1.068,42-20,41 -1,9% --------0 --
18-12-26 400,00--1.020,18-20,30 -2,0% --------0 --
18-12-26 450,00--972,08-20,20 -2,1% --------0 --
18-12-26122500,00915,00924,31-20,13 -2,2% 823,00--915,00915,0010 16-1
18-12-2630550,00824,00876,74-20,01 -2,3% ----824,00824,0010 2-12
18-12-2616600,00814,71829,59-19,92 -2,4% ----814,71809,887 16-1
18-12-2625700,00653,20736,41-19,63 -2,7% ----653,38653,2025 24-11
18-12-26101800,00602,86645,86-19,00 -2,9% ----603,26602,8610 27-11
18-12-2662900,00520,44559,42-18,01 -3,2% ----520,44519,6015 27-11
18-12-26 950,00504,46518,43-17,45 -3,4% ----504,46500,047 16-1
18-12-261291.000,00532,00478,57-16,61 -3,5% ----532,00532,001 8-1
18-12-2681.100,00386,80404,49-14,98 -3,7% ----386,80386,801 14-1
18-12-261581.200,00316,00338,23-13,86 -4,1% ----316,00316,001 16-1
18-12-261491.300,00309,05278,94-12,26 -4,4% ----310,95307,9057 8-1
18-12-262971.400,00215,50227,25-10,08 -4,4% ----215,50215,502 16-1
18-12-267111.500,00170,00183,77-8,90 -4,8% ----170,60170,004 16-1
18-12-261.0341.600,00138,50147,07-7,17 -4,9% 132,00--138,50138,503 16-1
18-12-26231.700,00124,04117,18-5,63 -4,8% ----124,04124,041 13-1
18-12-261.0771.800,0084,0093,93-4,56 -4,9% ----84,0084,005 16-1
18-12-269602.000,0055,0060,06-2,63 -4,4% --90,0056,0054,0011 16-1
18-12-261202.200,0045,0039,56-1,57 -4,0% --60,0045,0045,001 9-1
18-12-261362.400,0024,0026,91-0,98 -3,6% ----24,0024,001 16-1
18-12-26972.800,0016,9513,88-0,44 -3,2% ----16,9516,951 8-1
18-12-26253.200,008,508,47-0,29 -3,4% ----8,508,503 12-12
18-06-27 600,00--842,64-18,77 -2,2% --------0 --
18-06-27 700,00--753,95-18,56 -2,5% --------0 --
18-06-273800,00730,00669,12-17,83 -2,7% ----730,00710,003 11-11
18-06-2715900,00550,00589,88-17,24 -2,9% ----550,00550,005 3-12
18-06-27181.000,00550,00516,51-16,18 -3,1% ----550,00550,001 8-1
18-06-2731.200,00369,00387,63-13,40 -3,5% ----373,00369,002 16-1
18-06-272671.400,00272,00284,93-12,54 -4,4% 260,00--272,00272,001 16-1
18-06-272601.600,00188,00204,72-10,28 -5,0% ----188,00188,001 14-1
18-06-27331.800,00133,50145,76-8,44 -5,8% ----140,00133,5015 16-1
18-06-2732.000,0097,29103,98-6,06 -5,8% ----97,3296,7615 16-1
18-06-27 2.400,0051,1655,68-3,39 -6,1% ----51,2151,169 16-1
18-06-2742.800,0029,4332,08-1,99 -6,2% ----29,5229,319 16-1
18-06-27 3.200,00--18,57+0,58 +3,1% --------0 --
17-12-276500,00741,00939,92-14,83 -1,6% ----741,00741,001 14-8
17-12-273550,001.020,00897,34-16,28 -1,8% ----1.020,001.020,002 30-7
17-12-271600,00825,00853,93-16,22 -1,9% ----825,00825,001 18-12
17-12-271700,00699,82770,03-15,75 -2,0% ----699,82699,821 26-11
17-12-273800,00659,40690,50-15,13 -2,2% ----659,40659,401 29-12
17-12-27 900,00761,50616,13-13,98 -2,3% ----761,50761,501 3-7
17-12-27731.000,00551,54547,11-12,83 -2,3% ----551,54551,546 5-1
17-12-2711.100,00430,00485,05-12,59 -2,6% ----430,00430,001 11-12
17-12-27231.200,00410,00427,04-11,30 -2,6% ----414,00410,004 16-1
17-12-271581.300,00379,00375,15-10,13 -2,7% ----379,00371,5025 15-1
17-12-27421.400,00312,00328,79-9,44 -2,9% ----312,00312,001 16-1
17-12-27151.600,00256,85252,53-9,88 -3,9% ----256,85256,853 13-1
17-12-27321.800,00213,59192,87-8,89 -4,6% ----213,59213,591 8-1
17-12-27652.000,00139,00146,71-7,42 -5,1% ----139,00139,0040 16-1
17-12-27152.200,0096,00111,65-5,00 -4,5% ----96,0096,001 21-11
17-12-2712.400,00183,0086,39-3,95 -4,6% ----183,00183,001 28-5
17-12-27242.800,0051,4753,43-2,48 -4,6% ----51,4751,466 16-1
17-12-2763.200,0033,0035,15-2,25 -6,4% ----33,0033,002 14-1
15-12-28 500,00--947,38+5,16 +0,5% --------0 --
15-12-2854600,00875,00867,36+4,93 +0,6% ----875,00875,002 16-1
15-12-283800,00719,35723,44+2,99 +0,4% ----719,35719,353 16-1
15-12-28 900,00600,40661,12-0,18 0,0% ----600,40600,401 7-4
15-12-2821.000,00545,20604,10-3,58 -0,6% ----545,20545,201 14-8
15-12-28231.100,00510,00549,85-5,62 -1,0% ----510,00510,0020 28-11
15-12-28201.200,00489,45499,04-6,03 -1,2% ----489,45488,2115 16-1
15-12-28161.400,00366,15408,73-6,35 -1,6% ----366,15366,151 10-12
15-12-28441.600,00324,59340,40-11,28 -3,3% ----324,60324,596 16-1
15-12-28121.800,00220,00277,65-9,75 -3,5% ----220,00220,001 28-11
15-12-281592.000,00260,08227,39-8,41 -3,7% ----260,08260,002 8-1
15-12-2832.200,00174,00185,37-4,69 -2,5% --300,00174,00174,001 2-1
15-12-28302.400,00150,00154,10-3,99 -2,6% ----150,00149,253 15-1
15-12-2842.800,00120,08108,72-2,51 -2,3% ----120,08120,081 8-1
15-12-28 3.200,00--77,41-1,99 -2,6% --------0 --
15-12-28 4.000,0078,0041,25-1,39 -3,4% ----78,0078,002 20-6
21-12-29 500,00950,00968,24+8,32 +0,9% ----950,00950,001 11-9
21-12-29 600,00898,55896,15+6,68 +0,7% ----898,55898,551 16-1
21-12-291800,00635,00770,36-0,65 -0,1% ----635,00635,001 14-8
21-12-29 900,00--714,18-4,46 -0,6% --------0 --
21-12-29271.000,00610,00663,63-9,21 -1,4% ----610,00610,002 10-12
21-12-29191.100,00575,00613,30-10,76 -1,8% ----575,00575,001 11-12
21-12-29171.200,00550,72567,48-12,49 -2,2% ----550,72550,2415 16-1
21-12-29451.400,00590,00484,95-15,01 -3,1% ----590,00590,004 24-10
21-12-29291.600,00391,61419,16-18,22 -4,3% ----391,61391,611 16-1
21-12-29601.800,00395,00360,62-21,20 -5,9% ----395,00395,003 7-1
21-12-291072.000,00289,15309,35-20,33 -6,6% 279,65--289,15289,153 16-1
21-12-29392.400,00230,41228,47-15,30 -6,7% ----230,41230,415 12-1
21-12-2992.800,00161,61175,98-15,03 -8,5% ----161,61161,611 16-1
21-12-29 3.200,00123,22136,74-10,58 -7,7% ----123,25123,226 16-1
21-12-29104.000,0077,1986,59-9,60 -11,1% ----77,3576,7643 16-1
20-12-30 600,00--929,98-2,82 -0,3% --------0 --
20-12-30 800,00798,35812,88-9,96 -1,2% ----798,35798,219 16-1
20-12-30 900,00748,54760,39-13,27 -1,7% ----748,54744,5718 16-1
20-12-30 1.000,00--708,96-13,62 -1,9% --------0 --
20-12-30 1.200,00601,22619,05-16,88 -2,7% ----601,22600,7415 16-1
20-12-3071.400,00556,54541,34-18,47 -3,4% ----556,54556,546 5-1
20-12-30 1.600,00--472,34-17,90 -3,8% --------0 --
20-12-30431.800,00402,20415,02-18,05 -4,3% ----402,20402,201 14-1
20-12-30252.000,00355,00362,55-15,90 -4,4% ----355,00355,006 15-1
20-12-30 2.400,00--275,58-8,08 -2,9% --------0 --
20-12-30 3.200,00--170,90-0,56 -0,3% --------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?