Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.371,001.392,20-21,20 -1,5% 1.383,201.356,0049.61617:35

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 5.465 (1.554 Calls, 3.911 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------ -- ---------- --
16-01-26 600,00------ -- ---------- --
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--964,22-- -- --------0 --
20-02-26 500,00--914,46-- -- --------0 --
20-02-26 600,00--815,29-- -- --------0 --
20-02-26 700,00--715,97-- -- --------0 --
20-02-26 760,00--656,49-- -- --------0 --
20-02-26 800,00--616,96-- -- --------0 --
20-02-26 840,00--577,40-- -- --------0 --
20-02-26 880,00--538,04-- -- --------0 --
20-02-26 920,00--498,84-- -- --------0 --
20-02-26 960,00--459,63-- -- --------0 --
20-02-26 1.000,00--420,48-- -- --------0 --
20-02-26 1.050,00--372,36-- -- --------0 --
20-02-26 1.100,00--325,31-- -- --------0 --
20-02-26 1.150,00245,50279,72-- -- ----245,50245,501 14-1
20-02-26 1.200,00199,16236,03-- -- ----200,00199,162 14-1
20-02-26 1.250,00207,50195,44-- -- ----207,50207,501 13-1
20-02-26 1.300,00142,68158,78-16,10 -10,1% ----142,68135,003 16-1
20-02-26 1.350,00109,55126,37-16,82 -13,3% ----109,55102,1824 16-1
20-02-26 1.400,0087,0098,44-11,44 -11,6% 70,00140,0088,0084,0036 16-1
20-02-26 1.450,0065,0075,63-10,63 -14,1% ----66,0059,4761 16-1
20-02-26 1.500,0048,0056,69-8,69 -15,3% 35,00--49,0042,0028 16-1
20-02-26 1.550,0034,0041,85-7,85 -18,8% 15,00--34,4532,0025 16-1
20-02-26 1.600,0025,0130,70-5,69 -18,5% ----25,0124,0010 16-1
20-02-26 1.700,0013,6516,66-3,01 -18,1% ----13,6513,654 16-1
20-02-26 1.800,008,009,71-1,71 -17,6% 1,00--8,158,002 16-1
20-02-26 1.900,006,006,14-- -- ----6,006,001 15-1
20-03-26 350,00941,481.064,26-122,78 -11,5% ----941,48941,481 21-11
20-03-26 400,00--1.014,62-- -- --------0 --
20-03-26 450,00853,00965,05-112,05 -11,6% ----853,00853,002 21-11
20-03-26 500,001.020,91915,51+105,40 +11,5% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60816,36-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23717,49-- -- ----722,23718,256 15-1
20-03-26 800,00--619,04-- -- --------0 --
20-03-26 840,00--579,86-- -- --------0 --
20-03-26 850,00--570,10-- -- --------0 --
20-03-26 880,00--540,71-- -- --------0 --
20-03-26 900,00510,00521,27-11,27 -2,2% ----510,00510,0010 16-1
20-03-26 920,00--501,88-- -- --------0 --
20-03-26 950,00742,00472,93+269,07 +56,9% ----742,00742,001 19-5
20-03-26 960,00--463,32-- -- --------0 --
20-03-26 1.000,00387,50424,98-37,48 -8,8% ----387,50387,502 19-12
20-03-26 1.050,00--377,86-- -- --------0 --
20-03-26 1.100,00306,00331,93-- -- ----306,00306,001 14-1
20-03-26 1.150,00293,00287,56-- -- ----293,00279,002 6-1
20-03-26 1.200,00210,16245,59-- -- ----210,16210,161 14-1
20-03-26 1.250,00--206,78-- -- --------0 --
20-03-26 1.300,00156,58171,75-15,17 -8,8% ----156,58156,581 16-1
20-03-26 1.350,00122,00141,01-19,01 -13,5% ----128,00122,004 16-1
20-03-26 1.400,00101,13113,50-12,37 -10,9% 90,00125,00106,5094,0041 16-1
20-03-26 1.450,0071,0089,96-18,96 -21,1% ----71,0071,003 16-1
20-03-26 1.500,0061,6970,34-8,65 -12,3% --105,2062,8558,0010 16-1
20-03-26 1.550,0047,0054,36-7,36 -13,5% ----47,0044,00175 16-1
20-03-26 1.600,0033,5541,99-8,44 -20,1% --99,0035,9033,55255 16-1
20-03-26 1.700,0020,7525,03-4,28 -17,1% ----20,7520,106 16-1
20-03-26 1.800,0013,0015,50-2,50 -16,1% ----13,0013,001 16-1
20-03-26 1.900,009,8010,16-- -- ----9,809,8010 13-1
20-03-26 2.000,005,507,11-1,61 -22,6% --10,005,505,501 16-1
20-03-26 2.400,003,253,07+0,18 +5,9% ----3,253,2519 8-12
20-03-26 2.800,001,902,07-0,17 -8,2% ----1,901,9024 8-12
17-04-26 450,00------ -- ---------- --
17-04-26 500,00------ -- ---------- --
17-04-26 600,00------ -- ---------- --
17-04-26 700,00------ -- ---------- --
17-04-26 800,00------ -- ---------- --
17-04-26 840,00------ -- ---------- --
17-04-26 880,00------ -- ---------- --
17-04-26 920,00------ -- ---------- --
17-04-26 960,00------ -- ---------- --
17-04-26 1.000,00------ -- ---------- --
17-04-26 1.100,00------ -- ---------- --
17-04-26 1.150,00------ -- ---------- --
17-04-26 1.200,00------ -- ---------- --
17-04-26 1.250,00------ -- ---------- --
17-04-26 1.300,00------ -- ---------- --
17-04-26 1.350,00------ -- ---------- --
17-04-26 1.400,00------ -- ---------- --
17-04-26 1.450,00------ -- ---------- --
17-04-26 1.500,00------ -- ---------- --
17-04-26 1.550,00------ -- ---------- --
17-04-26 1.600,00------ -- ---------- --
17-04-26 1.700,00------ -- ---------- --
17-04-26 1.800,00------ -- ---------- --
19-06-26 350,00--1.065,71-- -- --------0 --
19-06-26 400,00--1.016,43-- -- --------0 --
19-06-26 450,00--967,25-- -- --------0 --
19-06-266500,00900,11918,16-18,05 -2,0% ----900,11900,036 16-1
19-06-26 600,00720,00820,34-100,34 -12,2% ----720,00720,002 25-11
19-06-26 700,00678,50723,29-44,79 -6,2% ----678,50678,501 30-9
19-06-26 800,00691,20627,23+63,97 +10,2% ----691,20691,201 20-10
19-06-26 850,00507,00579,79-72,79 -12,6% ----508,20505,955 19-11
19-06-26 900,00510,10533,23-23,13 -4,3% ----510,10510,103 16-1
19-06-26 950,00425,40487,33-61,93 -12,7% ----425,40425,402 19-11
19-06-26 1.000,00423,00442,86-19,86 -4,5% ----423,00423,001 16-1
19-06-26 1.100,00376,00358,02+17,98 +5,0% ----376,00376,001 23-9
19-06-26 1.200,00266,61281,55-14,94 -5,3% 195,00730,00266,64258,809 16-1
19-06-26 1.300,00198,30214,37-16,07 -7,5% ----198,30198,308 16-1
19-06-26 1.400,00138,00158,16-20,16 -12,7% ----142,50138,0010 16-1
19-06-26 1.500,00103,00113,70-10,70 -9,4% 78,50--103,0098,006 16-1
19-06-26 1.600,0072,9080,14-7,24 -9,0% --110,0072,9072,901 16-1
19-06-26 1.700,0051,0056,35-5,35 -9,5% ----51,0049,203 16-1
19-06-26 1.800,0034,8539,84-4,99 -12,5% ----34,8534,853 16-1
19-06-26 2.000,0017,8021,32-3,52 -16,5% ----18,5017,802 16-1
19-06-26 2.400,007,007,81-- -- ----7,007,0010 14-1
19-06-26 2.800,005,004,36-- -- ----5,005,001 8-1
19-06-26 3.200,003,003,42-0,42 -12,3% ----3,003,001 12-11
18-09-26 350,00--1.067,06-- -- --------0 --
18-09-26 400,00--1.018,26-- -- --------0 --
18-09-26 450,00--969,67-- -- --------0 --
18-09-26 500,00--921,22-- -- --------0 --
18-09-26 600,00787,00825,08-38,08 -4,6% ----787,00787,0010 17-11
18-09-26 700,00--730,06-- -- --------0 --
18-09-26 800,00--636,94-- -- --------0 --
18-09-26 850,00522,80591,42-68,62 -11,6% ----522,80519,406 19-11
18-09-26 900,00484,05547,16-63,11 -11,5% ----484,05473,805 19-11
18-09-26 950,00--503,86-- -- --------0 --
18-09-26 1.000,00461,00462,41-- -- ----461,00461,002 13-1
18-09-26 1.100,00353,80384,27-30,47 -7,9% ----353,80353,801 22-12
18-09-26 1.200,00321,50313,69-- -- ----321,50321,501 6-1
18-09-26191.300,00234,00251,19-17,19 -6,8% 230,00--234,00234,003 16-1
18-09-26 1.400,00193,00197,87-- -- ----221,00193,004 13-1
18-09-26 1.500,00149,86153,69-- -- ----151,10149,865 15-1
18-09-26 1.600,00112,00118,05-- -- ----112,00109,507 15-1
18-09-26 1.700,00110,0090,13-- -- ----110,00110,001 6-1
18-09-26 1.800,0058,0068,73-- -- ----58,5058,002 14-1
18-09-26 2.000,0034,9040,96-- -- ----35,8534,8019 14-1
18-09-26 2.400,0028,5016,66+11,84 +71,1% ----28,5028,5025 13-11
18-09-26 2.800,00--8,27-- -- --------0 --
18-12-26 350,00--1.068,42-- -- --------0 --
18-12-26 400,00--1.020,18-- -- --------0 --
18-12-26 450,00--972,08-- -- --------0 --
18-12-26 500,00915,00924,31-9,31 -1,0% 823,00--915,00915,0010 16-1
18-12-26 550,00824,00876,74-52,74 -6,0% ----824,00824,0010 2-12
18-12-26 600,00814,71829,59-14,88 -1,8% ----814,71809,887 16-1
18-12-26 700,00653,20736,41-83,21 -11,3% ----653,38653,2025 24-11
18-12-26101800,00602,86645,86-19,00 -2,9% ----603,26602,8610 27-11
18-12-2662900,00520,44559,42-38,98 -7,0% ----520,44519,6015 27-11
18-12-267950,00504,46518,43-13,97 -2,7% ----504,46500,047 16-1
18-12-26 1.000,00532,00478,57-- -- ----532,00532,001 8-1
18-12-26 1.100,00386,80404,49-- -- ----386,80386,801 14-1
18-12-26 1.200,00316,00338,23-22,23 -6,6% ----316,00316,001 16-1
18-12-26 1.300,00309,05278,94-- -- ----310,95307,9057 8-1
18-12-26 1.400,00215,50227,25-11,75 -5,2% ----215,50215,502 16-1
18-12-26 1.500,00170,00183,77-13,77 -7,5% ----170,60170,004 16-1
18-12-26 1.600,00138,50147,07-8,57 -5,8% 132,00--138,50138,503 16-1
18-12-26 1.700,00124,04117,18-- -- ----124,04124,041 13-1
18-12-26 1.800,0084,0093,93-9,93 -10,6% ----84,0084,005 16-1
18-12-26 2.000,0055,0060,06-5,06 -8,4% --90,0056,0054,0011 16-1
18-12-26 2.200,0045,0039,56-- -- --60,0045,0045,001 9-1
18-12-26 2.400,0024,0026,91-2,91 -10,8% ----24,0024,001 16-1
18-12-26 2.800,0016,9513,88-- -- ----16,9516,951 8-1
18-12-26 3.200,008,508,47+0,03 +0,4% ----8,508,503 12-12
18-06-27 600,00--842,64-- -- --------0 --
18-06-27 700,00--753,95-- -- --------0 --
18-06-273800,00730,00669,12+60,88 +9,1% ----730,00710,003 11-11
18-06-27 900,00550,00589,88-39,88 -6,8% ----550,00550,005 3-12
18-06-27 1.000,00550,00516,51-- -- ----550,00550,001 8-1
18-06-27 1.200,00369,00387,63-18,63 -4,8% ----373,00369,002 16-1
18-06-27 1.400,00272,00284,93-12,93 -4,5% 260,00--272,00272,001 16-1
18-06-27 1.600,00188,00204,72-- -- ----188,00188,001 14-1
18-06-27 1.800,00133,50145,76-12,26 -8,4% ----140,00133,5015 16-1
18-06-27 2.000,0097,29103,98-6,69 -6,4% ----97,3296,7615 16-1
18-06-27 2.400,0051,1655,68-4,52 -8,1% ----51,2151,169 16-1
18-06-27 2.800,0029,4332,08-2,65 -8,3% ----29,5229,319 16-1
18-06-27 3.200,00--18,57-- -- --------0 --
17-12-27 500,00741,00939,92-198,92 -21,2% ----741,00741,001 14-8
17-12-27 550,001.020,00897,34+122,66 +13,7% ----1.020,001.020,002 30-7
17-12-27 600,00825,00853,93-28,93 -3,4% ----825,00825,001 18-12
17-12-27 700,00699,82770,03-70,21 -9,1% ----699,82699,821 26-11
17-12-27 800,00659,40690,50-31,10 -4,5% ----659,40659,401 29-12
17-12-27 900,00761,50616,13+145,37 +23,6% ----761,50761,501 3-7
17-12-27731.000,00551,54547,11-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00485,05-55,05 -11,3% ----430,00430,001 11-12
17-12-27 1.200,00410,00427,04-17,04 -4,0% ----414,00410,004 16-1
17-12-27 1.300,00379,00375,15-- -- ----379,00371,5025 15-1
17-12-27 1.400,00312,00328,79-16,79 -5,1% ----312,00312,001 16-1
17-12-27 1.600,00256,85252,53-- -- ----256,85256,853 13-1
17-12-27 1.800,00213,59192,87-- -- ----213,59213,591 8-1
17-12-271032.000,00139,00146,71-7,71 -5,3% ----139,00139,0040 16-1
17-12-27 2.200,0096,00111,65-15,65 -14,0% ----96,0096,001 21-11
17-12-27 2.400,00183,0086,39+96,61 +111,8% ----183,00183,001 28-5
17-12-27 2.800,0051,4753,43-1,96 -3,7% ----51,4751,466 16-1
17-12-27 3.200,0033,0035,15-- -- ----33,0033,002 14-1
15-12-28 500,00--947,38-- -- --------0 --
15-12-28 600,00875,00867,36+7,64 +0,9% ----875,00875,002 16-1
15-12-28 800,00719,35723,44-4,09 -0,6% ----719,35719,353 16-1
15-12-28 900,00600,40661,12-60,72 -9,2% ----600,40600,401 7-4
15-12-28 1.000,00545,20604,10-58,90 -9,8% ----545,20545,201 14-8
15-12-28 1.100,00510,00549,85-39,85 -7,2% ----510,00510,0020 28-11
15-12-28 1.200,00489,45499,04-9,59 -1,9% ----489,45488,2115 16-1
15-12-28 1.400,00366,15408,73-42,58 -10,4% ----366,15366,151 10-12
15-12-28 1.600,00324,59340,40-15,81 -4,6% ----324,60324,596 16-1
15-12-28 1.800,00220,00277,65-57,65 -20,8% ----220,00220,001 28-11
15-12-281592.000,00260,08227,39-- -- ----260,08260,002 8-1
15-12-28 2.200,00174,00185,37-- -- --300,00174,00174,001 2-1
15-12-28302.400,00150,00154,10-- -- ----150,00149,253 15-1
15-12-2842.800,00120,08108,72-- -- ----120,08120,081 8-1
15-12-28 3.200,00--77,41-- -- --------0 --
15-12-28 4.000,0078,0041,25+36,75 +89,1% ----78,0078,002 20-6
21-12-29 500,00950,00968,24-18,24 -1,9% ----950,00950,001 11-9
21-12-29 600,00898,55896,15+2,40 +0,3% ----898,55898,551 16-1
21-12-29 800,00635,00770,36-135,36 -17,6% ----635,00635,001 14-8
21-12-29 900,00--714,18-- -- --------0 --
21-12-29 1.000,00610,00663,63-53,63 -8,1% ----610,00610,002 10-12
21-12-29 1.100,00575,00613,30-38,30 -6,2% ----575,00575,001 11-12
21-12-29 1.200,00550,72567,48-16,76 -3,0% ----550,72550,2415 16-1
21-12-29 1.400,00590,00484,95+105,05 +21,7% ----590,00590,004 24-10
21-12-29 1.600,00391,61419,16-27,55 -6,6% ----391,61391,611 16-1
21-12-29 1.800,00395,00360,62-- -- ----395,00395,003 7-1
21-12-29 2.000,00289,15309,35-20,20 -6,5% 279,65--289,15289,153 16-1
21-12-29 2.400,00230,41228,47-- -- ----230,41230,415 12-1
21-12-29 2.800,00161,61175,98-14,37 -8,2% ----161,61161,611 16-1
21-12-29 3.200,00123,22136,74-13,52 -9,9% ----123,25123,226 16-1
21-12-29 4.000,0077,1986,59-9,40 -10,9% ----77,3576,7643 16-1
20-12-30 600,00--929,98-- -- --------0 --
20-12-30 800,00798,35812,88-14,53 -1,8% ----798,35798,219 16-1
20-12-30 900,00748,54760,39-11,85 -1,6% ----748,54744,5718 16-1
20-12-30 1.000,00--708,96-- -- --------0 --
20-12-30 1.200,00601,22619,05-17,83 -2,9% ----601,22600,7415 16-1
20-12-30 1.400,00556,54541,34-- -- ----556,54556,546 5-1
20-12-30 1.600,00--472,34-- -- --------0 --
20-12-30 1.800,00402,20415,02-- -- ----402,20402,201 14-1
20-12-30 2.000,00355,00362,55-- -- ----355,00355,006 15-1
20-12-30 2.400,00--275,58-- -- --------0 --
20-12-30 3.200,00--170,90-- -- --------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?