Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.419,601.397,20+22,40 +1,6% 1.438,001.406,6014.44711:00

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 6.508 (4.327 Calls, 2.181 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--925,48-- -- --------0 --
16-01-26 500,00--875,54-- -- --------0 --
16-01-26 600,00--775,64-- -- --------0 --
16-01-26 700,00--675,75-- -- --------0 --
16-01-26 760,00--615,82-- -- --------0 --
16-01-26 800,00--575,86-- -- --------0 --
16-01-26 840,00--535,90-- -- --------0 --
16-01-26 880,00--495,95-- -- --------0 --
16-01-26 920,00--455,99-- -- --------0 --
16-01-26 960,00--416,04-- -- --------0 --
16-01-26 980,00--396,07-- -- --------0 --
16-01-26 1.000,00407,20376,09-- -- ----407,20407,201 11-11
16-01-26 1.050,00--326,18-- -- --------0 --
16-01-26 1.100,00245,00276,36-- -- ----247,00245,002 12-12
16-01-26 1.150,00--226,74-- -- --------0 --
16-01-26 1.200,00184,50177,70-- -- ----184,50184,502 3-12
16-01-26 1.240,00------ -- --------0 --
16-01-26 1.250,00137,00130,86-- -- --168,00137,00137,003 22-12
16-01-26 1.260,00------ -- --------0 --
16-01-26 1.280,00------ -- --------0 --
16-01-261071.300,00114,0086,55+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
16-01-26 1.350,0052,5549,82+2,73 +5,5% ----74,5552,5523 2-1
16-01-26 1.360,00------ -- --------0 --
16-01-26 1.380,0051,00---- -- ----51,0051,001 2-1
16-01-26 1.400,0031,0023,74+7,26 +30,6% ----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
16-01-26 1.450,0013,2510,15+3,10 +30,5% ----21,4011,00254 2-1
16-01-26 1.460,00------ -- --------0 --
16-01-26 1.480,00------ -- ---------- --
16-01-262471.500,005,504,36+3,24 +74,3% --21,008,625,5063 2-1
16-01-26 1.550,002,452,24+0,21 +9,4% ----3,402,459 2-1
16-01-26 1.600,000,601,58-- -- ----0,600,605 31-12
16-01-26 1.650,002,401,09-- -- ----2,502,4050 5-12
16-01-26 1.700,001,160,82-- -- ----1,161,161 22-12
16-01-26 1.800,000,720,37-- -- ----0,720,721 30-12
16-01-26 1.900,001,700,14-- -- ----1,701,7010 26-11
16-01-26 2.000,006,000,04-- -- ----6,006,001 30-10
20-02-26 450,00--926,73-- -- --------0 --
20-02-26 500,00--877,06-- -- --------0 --
20-02-26 600,00--778,02-- -- --------0 --
20-02-26 700,00--678,92-- -- --------0 --
20-02-26 760,00--619,62-- -- --------0 --
20-02-26 800,00--580,18-- -- --------0 --
20-02-26 840,00--540,84-- -- --------0 --
20-02-26 880,00--501,70-- -- --------0 --
20-02-26 920,00--462,58-- -- --------0 --
20-02-26 960,00--423,87-- -- --------0 --
20-02-26 1.000,00--385,48-- -- --------0 --
20-02-26 1.050,00--338,32-- -- --------0 --
20-02-26 1.100,00--292,57-- -- --------0 --
20-02-26 1.150,00--248,20-- -- --------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-- -- --------0 --
20-02-26411.300,00138,00136,70+15,77 +11,5% ----154,20138,002 2-1
20-02-26 1.350,00115,00107,06+7,94 +7,4% --140,00132,00115,006 2-1
20-02-26 1.400,0084,1482,43+1,71 +2,1% ----102,0084,145 2-1
20-02-26 1.450,0077,5062,02+15,48 +25,0% ----79,3074,107 2-1
20-02-26 1.500,0050,0045,98+4,02 +8,7% --61,0060,2548,30110 2-1
20-02-26 1.550,0039,0034,11+4,89 +14,3% 15,0050,2545,0039,0011 2-1
20-02-26 1.600,0032,2024,97+7,23 +29,0% ----33,5031,25321 2-1
20-02-26131.700,0017,6013,94+3,08 +22,1% ----17,6016,102 2-1
20-02-26 1.800,0010,708,44+2,26 +26,8% ----10,708,0012 2-1
20-03-26 350,00941,481.026,95-- -- ----941,48941,481 21-11
20-03-26 400,00--977,37-- -- --------0 --
20-03-26 450,00853,00927,87-- -- ----853,00853,002 21-11
20-03-26 500,001.020,91878,47-- -- ----1.020,911.020,9110 30-10
20-03-26 600,00719,70779,48-- -- ----719,85719,1530 10-12
20-03-26 700,00796,83680,83-- -- ----798,94796,8320 31-10
20-03-26 800,00--582,68-- -- --------0 --
20-03-26 840,00--543,59-- -- --------0 --
20-03-26 850,00--533,86-- -- --------0 --
20-03-26 880,00--504,74-- -- --------0 --
20-03-26 900,00473,75485,42-- -- ----479,00473,7511 23-12
20-03-26 920,00--466,20-- -- --------0 --
20-03-26 950,00742,00437,38-- -- ----742,00742,001 19-5
20-03-26 960,00--427,89-- -- --------0 --
20-03-26 1.000,00387,50390,21-- -- ----387,50387,502 19-12
20-03-26 1.050,00--343,95-- -- --------0 --
20-03-26 1.100,00255,50299,32-- -- ----255,50255,501 10-12
20-03-26 1.150,00--256,94-- -- --------0 --
20-03-26 1.200,00224,85217,67-- -- ----224,85224,8516 18-12
20-03-26 1.250,00--181,51-- -- --------0 --
20-03-26 1.300,00145,00148,90-- -- ----145,00145,001 31-12
20-03-26 1.350,00138,10120,00+18,10 +15,1% ----138,10138,102 2-1
20-03-26 1.400,0099,0095,14+3,86 +4,1% ----119,0099,0033 2-1
20-03-26 1.450,0090,0074,30+15,70 +21,1% ----90,0090,005 2-1
20-03-26 1.500,0059,7057,52+2,18 +3,8% ----72,5559,706 2-1
20-03-26 1.550,0046,0044,33+1,67 +3,8% ----57,5046,0017 2-1
20-03-263081.600,0044,2533,83+6,27 +18,5% ----44,2539,907 2-1
20-03-26 1.700,0024,2520,29+3,96 +19,5% ----26,6024,258 2-1
20-03-26 1.800,0012,0012,58-- -- ----12,0011,7021 29-12
20-03-26 2.000,006,506,18+0,32 +5,2% ----7,506,506 2-1
20-03-26 2.400,003,252,86-- -- ----3,253,2519 8-12
20-03-26 2.800,001,902,02-- -- ----1,901,9024 8-12
19-06-26 350,00--1.029,74-- -- --------0 --
19-06-26 400,00--980,59-- -- --------0 --
19-06-26 450,00--931,48-- -- --------0 --
19-06-26 500,00943,05882,46-- -- ----943,05943,051 2-10
19-06-26 600,00720,00784,77-- -- ----720,00720,002 25-11
19-06-26 700,00678,50687,86-- -- ----678,50678,501 30-9
19-06-26 800,00691,20592,10-- -- ----691,20691,201 20-10
19-06-26 850,00507,00544,88-- -- ----508,20505,955 19-11
19-06-26 900,00460,85498,62-- -- ----461,00460,856 19-11
19-06-26 950,00425,40453,20-- -- ----425,40425,402 19-11
19-06-26 1.000,00515,20409,07-- -- ----515,20515,201 20-10
19-06-26 1.100,00376,00326,35-- -- ----376,00376,001 23-9
19-06-26 1.200,00281,00252,55+28,45 +11,3% 195,00730,00281,00281,001 2-1
19-06-26 1.300,00212,00188,70+23,30 +12,3% --220,00217,00211,0012 2-1
19-06-26 1.400,00144,00135,52+8,48 +6,3% ----157,00144,007 2-1
19-06-26 1.500,00111,5094,99+16,51 +17,4% 78,50--114,50104,507 2-1
19-06-263.4561.600,0080,0065,90+8,69 +13,2% ----80,0080,001 2-1
19-06-26 1.700,0055,0045,59+9,41 +20,6% ----55,9051,1026 2-1
19-06-26 1.800,0038,6531,91+6,74 +21,1% --40,0039,0038,652 2-1
19-06-26 2.000,0019,9516,66+3,29 +19,7% ----19,9519,951 2-1
19-06-26 2.400,009,806,17-- -- --50,009,809,6012 1-12
19-06-26 2.800,005,503,80-- -- ----5,505,501 28-11
19-06-26 3.200,003,002,97-- -- ----3,003,001 12-11
18-09-26 350,00--1.032,41-- -- --------0 --
18-09-26 400,00--983,75-- -- --------0 --
18-09-26 450,00--935,25-- -- --------0 --
18-09-26 500,00--886,89-- -- --------0 --
18-09-26 600,00787,00790,86-- -- ----787,00787,0010 17-11
18-09-26 700,00--696,08-- -- --------0 --
18-09-26 800,00--603,46-- -- --------0 --
18-09-26 850,00522,80558,31-- -- ----522,80519,406 19-11
18-09-26 900,00484,05514,46-- -- ----484,05473,805 19-11
18-09-26 950,00--471,75-- -- --------0 --
18-09-26 1.000,00375,00430,97-- -- ----379,50375,004 21-11
18-09-26 1.100,00353,80354,65-- -- ----353,80353,801 22-12
18-09-26 1.200,00280,00286,20-- -- ----280,00280,001 29-12
18-09-26 1.300,00242,50226,43+16,07 +7,1% ----242,50240,006 2-1
18-09-26 1.400,00181,73175,49-- -- ----181,73181,733 18-12
18-09-26 1.500,00132,00133,90-- -- ----132,00132,003 30-12
18-09-26 1.600,00107,50101,81-- -- ----107,50107,5020 26-11
18-09-26 1.700,0085,5076,91-- -- ----85,5085,503 28-11
18-09-26 1.800,0097,0058,04-- -- ----97,0079,0521 11-11
18-09-26 2.000,0040,4033,80-- -- ----40,4040,4015 18-12
18-09-26 2.400,0028,5013,52-- -- ----28,5028,5025 13-11
18-09-26 2.800,00--6,96-- -- --------0 --
18-12-26 350,00--1.034,60-- -- --------0 --
18-12-26 400,00--986,84-- -- --------0 --
18-12-26 450,00--938,88-- -- --------0 --
18-12-26 500,00861,90891,20-- -- 823,00--861,90861,9010 2-12
18-12-2630550,00824,00843,70+21,90 +2,6% ----824,00824,0010 2-12
18-12-26 600,00777,00796,64-- -- ----777,00777,0010 2-12
18-12-26 700,00653,20703,68-- -- ----653,38653,2025 24-11
18-12-26101800,00602,86613,55+21,16 +3,4% ----603,26602,8610 27-11
18-12-26 900,00520,44527,77-- -- ----520,44519,6015 27-11
18-12-26 950,00--487,26-- -- --------0 --
18-12-26 1.000,00435,00448,13-- -- ----435,00435,001 24-12
18-12-26 1.100,00498,05375,87-- -- ----498,05498,055 23-10
18-12-26 1.200,00314,50311,30-- -- ----314,50314,501 22-12
18-12-26 1.300,00253,50254,40-- -- ----253,50253,501 23-12
18-12-26 1.400,00228,00205,18+22,82 +11,1% --250,00228,65228,007 2-1
18-12-26 1.500,00181,00164,08+16,92 +10,3% ----186,00167,7020 2-1
18-12-26 1.600,00144,94129,40+15,54 +12,0% ----146,75144,944 2-1
18-12-26 1.800,0092,0980,56+11,53 +14,3% ----92,5091,0013 2-1
18-12-26 2.000,0059,1951,06+8,13 +15,9% ----59,1955,0010 2-1
18-12-26 2.200,0045,2533,20-- -- ----46,0045,2515 17-11
18-12-26 2.400,0021,4022,36-- -- ----21,5021,402 31-12
18-12-26 2.800,0013,5011,41-- -- ----13,5013,502 18-12
18-12-26 3.200,008,507,17-- -- ----8,508,503 12-12
18-06-27 600,00--810,53-- -- --------0 --
18-06-27 700,00--722,14-- -- --------0 --
18-06-27 800,00730,00637,95-- -- ----730,00710,003 11-11
18-06-27 900,00550,00559,20-- -- ----550,00550,005 3-12
18-06-27 1.000,00516,90486,84+30,06 +6,2% ----516,90516,901 2-1
18-06-27 1.200,00340,00361,45-- -- ----340,00340,001 25-11
18-06-27 1.400,00240,00261,18-- -- ----240,00240,002 10-12
18-06-27 1.600,00222,00184,12-- -- --------250 8-12
18-06-27 1.800,00138,00128,58+9,42 +7,3% ----138,00138,0020 2-1
18-06-27 2.000,00105,0090,98-- -- ----105,00105,001 17-11
18-06-27 2.400,00--47,78-- -- --------0 --
18-06-27 2.800,0025,3027,45-- -- ----25,3025,303 18-12
18-06-27 3.200,00--16,78-- -- --------0 --
17-12-27 500,00741,00909,68-- -- ----741,00741,001 14-8
17-12-27 550,001.020,00867,84-- -- ----1.020,001.020,002 30-7
17-12-27 600,00825,00824,45-- -- ----825,00825,001 18-12
17-12-271700,00699,82740,96+20,07 +2,7% ----699,82699,821 26-11
17-12-27 800,00659,40662,00-- -- ----659,40659,401 29-12
17-12-27 900,00761,50588,59-- -- ----761,50761,501 3-7
17-12-27 1.000,00540,28521,25+19,03 +3,7% ----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
17-12-27 1.300,00330,87353,40-- -- ----330,87330,871 11-12
17-12-27 1.400,00305,00308,57-- -- ----305,00305,001 18-12
17-12-27 1.600,00235,00232,29-- -- ----235,00235,001 15-12
17-12-27 1.800,00172,00174,24-- -- ----172,00172,003 16-12
17-12-27 2.000,00130,00130,85-- -- ----130,00128,005 29-12
17-12-27 2.200,0096,0099,39-- -- ----96,0096,001 21-11
17-12-27 2.400,00183,0076,13-- -- ----183,00183,001 28-5
17-12-27 2.800,0050,0046,22-- -- ----50,0050,0020 14-8
17-12-27 3.200,0055,0027,67-- -- ----55,0055,001 27-8
15-12-28 500,00--926,87-- -- --------0 --
15-12-28 600,00850,00849,11-- -- ----850,00850,003 23-12
15-12-28 800,00635,00708,62-- -- ----635,00635,001 4-4
15-12-28 900,00600,40644,47-- -- ----600,40600,401 7-4
15-12-28 1.000,00545,20587,08-- -- ----545,20545,201 14-8
15-12-28 1.100,00510,00532,11-- -- ----510,00510,0020 28-11
15-12-28 1.200,00534,25482,52-- -- ----534,25534,255 29-12
15-12-28 1.400,00366,15394,80-- -- ----366,15366,151 10-12
15-12-28 1.600,00319,00322,11-- -- ----319,00319,001 4-12
15-12-28 1.800,00220,00262,38-- -- ----220,00220,001 28-11
15-12-28 2.000,00212,51210,96-- -- ----212,51212,511 29-12
15-12-28 2.200,00174,00172,03+1,97 +1,1% ----174,00174,001 2-1
15-12-28 2.400,00180,00140,10-- -- ----180,00126,009 14-8
15-12-28 2.800,00133,0092,45-- -- ----133,00133,005 16-10
15-12-28 3.200,00--61,20-- -- --------0 --
15-12-28 4.000,0078,0027,24-- -- ----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-- -- --------0 --
21-12-29 800,00635,00758,91-- -- ----635,00635,001 14-8
21-12-29 900,00--700,85-- -- --------0 --
21-12-29 1.000,00610,00646,21-- -- ----610,00610,002 10-12
21-12-29 1.100,00575,00600,24-- -- ----575,00575,001 11-12
21-12-29 1.200,00666,30555,04-- -- ----666,30666,303 24-10
21-12-29 1.400,00590,00474,13-- -- ----590,00590,004 24-10
21-12-29 1.600,00409,85401,07-- -- ----409,85409,851 19-12
21-12-29 1.800,00367,99344,35+23,64 +6,9% ----367,99367,9940 2-1
21-12-29 2.000,00288,00294,33-- -- ----288,00288,008 22-12
21-12-29 2.400,00230,00214,84-- -- ----230,00230,0010 14-11
21-12-29 2.800,00181,58156,29-- -- ----181,58181,585 8-9
21-12-29 3.200,00117,00118,01-- -- ----117,00117,003 29-12
21-12-29 4.000,0095,0069,85-- -- ----95,0095,004 18-9
20-12-30 600,00--913,88-- -- --------0 --
20-12-30 800,00--797,87-- -- --------0 --
20-12-30 900,00--746,39-- -- --------0 --
20-12-30 1.000,00--695,10-- -- --------0 --
20-12-30 1.200,00--606,57-- -- --------0 --
20-12-30 1.400,00540,28530,35+9,93 +1,9% ----540,28540,281 2-1
20-12-30 1.600,00--462,88-- -- --------0 --
20-12-30 1.800,00422,99405,64+17,35 +4,3% ----431,61422,9941 2-1
20-12-30 2.000,00372,61354,59+18,02 +5,1% ----372,61372,611 2-1
20-12-30 2.400,00--269,10-- -- --------0 --
20-12-30 3.200,00--166,71-- -- --------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?