Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.134,801.144,20-9,40 -0,8% 1.139,001.109,40105.95217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-2-2026)
Totaal volume 2.835 (2.119 Calls, 716 Puts)
Totaal open interest bij opening 6.834 (3.748 Calls, 3.086 Puts)
Call / Put ratio 2,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--721,96-- -- --------0 --
20-02-26 500,00--672,41-- -- --------0 --
20-02-26 600,00742,00573,10-- -- ----742,00742,002 27-1
20-02-26 700,00--474,30-- -- --------0 --
20-02-26 760,00--415,51-- -- --------0 --
20-02-26 800,00--376,51-- -- --------0 --
20-02-26 840,00--338,15-- -- --------0 --
20-02-26 880,00--300,30-- -- --------0 --
20-02-26 920,00--263,80-- -- --------0 --
20-02-26 940,00--246,10-- -- --------0 --
20-02-26 960,00--228,94-- -- --------0 --
20-02-26 980,00--212,02-- -- --------0 --
20-02-26 1.000,00164,00196,08-32,08 -16,4% 174,00--172,00164,0021 5-2
20-02-26 1.020,00------ -- ---------- --
20-02-26 1.040,00------ -- ---------- --
20-02-26 1.050,00158,00158,14-0,14 -0,1% ----158,00158,001 5-2
20-02-26 1.060,00------ -- ---------- --
20-02-26 1.080,00------ -- ---------- --
20-02-26 1.100,00105,50124,60-19,10 -15,3% ----110,00105,50523 5-2
20-02-26 1.120,00------ -- ---------- --
20-02-26 1.140,00------ -- ---------- --
20-02-26 1.150,0080,6595,58-14,93 -15,6% ----100,0073,5076 5-2
20-02-26 1.160,00------ -- ---------- --
20-02-26 1.180,00------ -- ---------- --
20-02-261501.200,0053,0071,20-9,83 -13,8% --119,0076,2753,0058 5-2
20-02-26 1.220,00------ -- ---------- --
20-02-26 1.250,0041,5051,03-9,53 -18,7% ----55,0039,0075 5-2
20-02-26 1.300,0029,3034,94-5,64 -16,1% --99,0039,7024,6570 5-2
20-02-26 1.350,0016,0723,17-7,10 -30,6% ----26,0016,0724 5-2
20-02-26 1.400,0010,3915,21-4,82 -31,7% ----17,0510,1526 5-2
20-02-26 1.450,007,509,55-2,05 -21,5% ----10,627,5023 5-2
20-02-26 1.500,004,005,84-1,84 -31,5% ----4,624,0013 5-2
20-02-26 1.550,003,003,70-0,70 -18,9% ----4,003,0014 5-2
20-02-26 1.600,002,802,59+0,21 +8,1% ----2,802,801 5-2
20-02-26 1.700,001,751,61+0,14 +8,7% ----1,801,656 5-2
20-02-26 1.800,001,500,61+0,89 +145,9% ----1,501,501 5-2
20-02-26 1.900,004,150,26-- -- ----4,504,152 20-1
20-03-26 350,00929,00822,29-- -- ----929,00929,001 29-1
20-03-26 400,00--772,87-- -- --------0 --
20-03-26 450,00853,00723,24+129,76 +17,9% ----853,00853,002 21-11
20-03-26 500,001.020,91673,76+347,15 +51,5% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60575,10-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23477,26-- -- ----722,23718,256 15-1
20-03-26 800,00--381,12-- -- --------0 --
20-03-26 840,00--343,57-- -- --------0 --
20-03-26 850,00--334,49-- -- --------0 --
20-03-26 880,00--307,09-- -- --------0 --
20-03-26 900,00253,00289,20-36,20 -12,5% ----253,00253,0026 5-2
20-03-26 920,00--271,92-- -- --------0 --
20-03-26 940,00------ -- --------0 --
20-03-26 950,00742,00246,36+495,64 +201,2% ----742,00742,001 19-5
20-03-26 960,00--238,19-- -- --------0 --
20-03-26 980,00--222,24-- -- --------0 --
20-03-26 1.000,00205,00206,58-1,58 -0,8% ----205,00205,001 5-2
20-03-26 1.050,00164,43170,21-- -- ----164,43164,431 4-2
20-03-26 1.100,00119,75137,78-18,03 -13,1% --300,00119,75119,50132 5-2
20-03-26 1.150,0093,70109,36-15,66 -14,3% 80,00--114,5093,7046 5-2
20-03-26 1.200,0073,1585,00-11,85 -13,9% --168,0090,0067,6018 5-2
20-03-26 1.250,0064,1064,63-0,53 -0,8% ----67,6561,9541 5-2
20-03-26 1.300,0037,0048,50-11,50 -23,7% --146,0052,1636,3018 5-2
20-03-26 1.350,0030,0035,56-5,56 -15,6% ----38,0130,007 5-2
20-03-26 1.400,0019,9025,51-5,61 -22,0% --260,0028,4019,9037 5-2
20-03-26 1.450,0012,9518,44-5,49 -29,8% ----12,9512,952 5-2
20-03-26 1.500,009,5013,20-3,70 -28,0% --35,0014,639,5026 5-2
20-03-26 1.550,009,939,31+0,62 +6,7% ----9,939,9310 5-2
20-03-26 1.600,006,006,43-0,43 -6,7% ----6,006,0010 5-2
20-03-26 1.700,003,693,41+0,28 +8,2% ----3,693,691 5-2
20-03-26 1.800,002,302,11-- -- ----2,302,003 4-2
20-03-26 1.900,008,801,61-- -- ----8,808,8010 22-1
20-03-26 2.000,001,701,31+0,39 +29,8% ----1,701,7010 5-2
20-03-26 2.400,001,500,80-- -- ----1,501,5010 30-1
20-03-26 2.800,001,900,06+1,84 +3066,7% ----1,901,9024 8-12
17-04-26 450,00--724,10-- -- --------0 --
17-04-26 500,00--674,74-- -- --------0 --
17-04-26 600,00--576,57-- -- --------0 --
17-04-26 700,00--479,37-- -- --------0 --
17-04-26 800,00--384,45-- -- --------0 --
17-04-26 840,00--347,84-- -- --------0 --
17-04-26 880,00--312,09-- -- --------0 --
17-04-26 920,00--277,94-- -- --------0 --
17-04-26 940,00------ -- --------0 --
17-04-26 960,00--245,51-- -- --------0 --
17-04-26 980,00--229,78-- -- --------0 --
17-04-26 1.000,00214,00214,61-0,61 -0,3% ----214,00214,0020 5-2
17-04-26 1.050,00--179,19-- -- --------0 --
17-04-26 1.100,00153,00147,29+5,71 +3,9% ----153,00153,001 5-2
17-04-26 1.150,00116,50119,06-- -- ----119,40116,503 4-2
17-04-26 1.200,0075,3094,67-19,37 -20,5% ----75,3075,301 5-2
17-04-26 1.250,0078,0574,04+4,01 +5,4% ----78,0578,051 5-2
17-04-26 1.300,0044,2556,67-12,42 -21,9% ----56,5044,2516 5-2
17-04-26 1.350,0046,4543,19+3,26 +7,5% ----46,4546,454 5-2
17-04-26471.400,0025,0032,87-2,89 -8,8% ----36,0025,0070 5-2
17-04-26 1.450,0024,5525,11-- -- ----24,5524,551 4-2
17-04-26571.500,0016,9918,70-1,19 -6,4% 12,30--19,0015,9015 5-2
17-04-26 1.550,0019,0014,34-- -- ----19,0019,001 3-2
17-04-26 1.600,008,7011,05-2,35 -21,3% ----11,7011,6012 5-2
17-04-26 1.700,0025,226,52-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,454,16-- -- ----18,4518,454 22-1
17-04-26 1.900,0011,852,16-- -- ----11,8511,855 23-1
19-06-26 350,001.062,23823,92-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--774,88-- -- --------0 --
19-06-26 450,00--725,95-- -- --------0 --
19-06-26 500,00900,11677,26-- -- ----900,11900,036 16-1
19-06-26 600,00809,30580,68-- -- ----809,30809,301 26-1
19-06-26 700,00678,50486,04+192,46 +39,6% ----678,50678,501 30-9
19-06-26 800,00448,62395,44-- -- ----448,62443,912 3-2
19-06-26 850,00507,00352,80+154,20 +43,7% ----508,20505,955 19-11
19-06-2622900,00510,10312,28-20,86 -6,7% ----510,10510,103 16-1
19-06-26 950,00425,40273,78+151,62 +55,4% ----425,40425,402 19-11
19-06-26 1.000,00237,33238,25-0,92 -0,4% ----237,33237,331 5-2
19-06-26 1.100,00160,00174,59-14,59 -8,4% 160,00--172,00148,0012 5-2
19-06-26 1.200,00103,30123,68-20,38 -16,5% ----126,40103,0034 5-2
19-06-26 1.300,0074,5084,59-10,09 -11,9% ----86,0069,505 5-2
19-06-262761.400,0046,7556,71-4,73 -8,3% ----49,5046,752 5-2
19-06-265811.500,0031,0037,77-2,62 -6,9% ----40,1031,0026 5-2
19-06-26 1.600,0020,9825,32-4,34 -17,1% 20,00--26,5020,9845 5-2
19-06-26 1.700,0018,0017,27-- -- ----18,0018,003 4-2
19-06-261.8101.800,0010,5012,09-0,03 -0,2% ----12,8010,505 5-2
19-06-26 2.000,006,506,26+0,24 +3,8% ----6,506,502 5-2
19-06-26 2.400,003,753,09-- -- ----3,753,756 29-1
19-06-26 2.800,002,552,05-- -- ----2,552,555 30-1
19-06-26 3.200,001,751,73-- -- ----1,751,6561 29-1
18-09-26 350,001.042,00825,53-- -- ----1.042,001.042,001 21-1
18-09-26 400,00--777,17-- -- --------0 --
18-09-26 450,00--728,99-- -- --------0 --
18-09-26 500,00--681,12-- -- --------0 --
18-09-26 600,00787,00587,10+199,90 +34,0% ----787,00787,0010 17-11
18-09-26 700,00--496,54-- -- --------0 --
18-09-26 800,00--411,54-- -- --------0 --
18-09-26 850,00522,80371,94+150,86 +40,6% ----522,80519,406 19-11
18-09-2626900,00484,05334,29-19,01 -5,7% ----484,05473,805 19-11
18-09-26 950,00--299,18-- -- --------0 --
18-09-26 1.000,00349,00265,91-- -- ----349,00349,00230 30-1
18-09-26 1.100,00353,80206,97+146,83 +70,9% ----353,80353,801 22-12
18-09-264271.200,00170,00157,56-10,70 -6,8% ----182,00170,0016 3-2
18-09-26 1.300,00122,00117,79+4,21 +3,6% ----122,00122,001 5-2
18-09-26 1.400,0086,8087,26-0,46 -0,5% ----86,8086,802 5-2
18-09-26 1.500,0055,5064,30-8,80 -13,7% ----64,0055,504 5-2
18-09-26 1.600,0046,0046,93-0,93 -2,0% ----46,5046,004 5-2
18-09-26 1.700,0032,1035,03-2,93 -8,4% ----36,2032,104 5-2
18-09-26 1.800,0047,5025,32-- -- ----47,5047,501 27-1
18-09-26 2.000,0015,4015,92-- -- ----16,0015,402 4-2
18-09-26 2.400,006,206,08+0,12 +2,0% ----6,206,202 5-2
18-09-26 2.800,00--2,23-- -- --------0 --
18-12-26 350,00--827,88-- -- --------0 --
18-12-26 400,00--780,16-- -- --------0 --
18-12-26 450,00--732,86-- -- --------0 --
18-12-26 500,00788,00685,86-- -- ----788,00788,001 29-1
18-12-26 550,00824,00639,70+184,30 +28,8% ----824,00824,0010 2-12
18-12-26 600,00814,71594,14-- -- ----814,71809,887 16-1
18-12-2630700,00712,99506,59-23,52 -4,6% ----712,99712,995 21-1
18-12-26 800,00394,50425,45-30,95 -7,3% ----394,50394,502 5-2
18-12-26 850,00--387,95-- -- --------0 --
18-12-26 900,00520,44352,61+167,83 +47,6% ----520,44519,6015 27-11
18-12-267950,00504,46318,89-17,11 -5,4% ----504,46500,047 16-1
18-12-26 1.000,00270,00287,74-17,74 -6,2% ----292,85270,005 5-2
18-12-26 1.100,00210,00231,37-21,37 -9,2% ----211,00206,5026 5-2
18-12-26 1.200,00170,00183,71-13,71 -7,5% ----187,95166,5011 5-2
18-12-26 1.300,00127,00143,40-16,40 -11,4% ----143,75127,0089 5-2
18-12-26 1.400,00100,00111,24-11,24 -10,1% --235,00113,00100,0023 5-2
18-12-26 1.500,0084,0086,22-2,22 -2,6% ----89,7084,003 5-2
18-12-26 1.600,0062,0067,05-5,05 -7,5% ----68,7559,0013 5-2
18-12-26 1.700,0054,3452,39-- -- ----54,3454,343 4-2
18-12-26 1.800,0036,0040,72-4,72 -11,6% 35,00--42,0036,0016 5-2
18-12-26 2.000,0029,0625,41-- -- ----29,0629,062 2-2
18-12-26 2.200,0017,0016,66+0,34 +2,0% ----17,0017,001 5-2
18-12-26 2.400,0013,0011,40-- -- ----13,0013,0020 4-2
18-12-26 2.800,007,206,41+0,79 +12,3% ----7,207,204 5-2
18-12-26 3.200,006,002,10-- -- ----6,756,0064 27-1
18-06-27 600,00--612,60-- -- --------0 --
18-06-27 700,00--531,74-- -- --------0 --
18-06-27 800,00730,00457,95+272,05 +59,4% ----730,00710,003 11-11
18-06-27 900,00520,00391,56-- -- ----520,00520,002 27-1
18-06-27 1.000,00336,80332,31+4,49 +1,4% ----336,80336,801 5-2
18-06-27 1.200,00237,10233,05+4,05 +1,7% ----237,10237,101 5-2
18-06-27 1.400,00156,00160,92-- -- ----156,00156,002 4-2
18-06-27 1.600,00100,00109,85-9,85 -9,0% ----111,00100,00104 5-2
18-06-27 1.800,0079,0075,59+3,41 +4,5% ----79,0079,001 5-2
18-06-27 2.000,0053,0053,60-- -- ----53,0053,001 4-2
18-06-27 2.400,0051,1628,71-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4316,77-- -- ----29,5229,319 16-1
18-06-27 3.200,0011,5010,65-- -- ----11,5011,503 4-2
17-12-27 500,00741,00712,39+28,61 +4,0% ----741,00741,001 14-8
17-12-27 550,001.020,00670,97+349,03 +52,0% ----1.020,001.020,002 30-7
17-12-27 600,00608,20631,27-23,07 -3,7% ----635,00608,2020 5-2
17-12-27 700,00699,82556,01+143,81 +25,9% ----699,82699,821 26-11
17-12-27 800,00490,10486,71+3,39 +0,7% ----490,10490,101 5-2
17-12-27 900,00395,17424,33-29,16 -6,9% ----433,47395,175 5-2
17-12-27 1.000,00405,00368,29-- -- ----405,00405,001 3-2
17-12-27 1.100,00333,00318,39-- -- ----333,00333,002 3-2
17-12-27 1.200,00253,33273,07-19,74 -7,2% 243,00--267,00253,336 5-2
17-12-27 1.300,00223,00234,36-11,36 -4,8% ----240,00215,5075 5-2
17-12-27 1.400,00184,00201,17-17,17 -8,5% ----206,31184,0013 5-2
17-12-27 1.600,00148,59147,70+0,89 +0,6% ----151,50148,338 5-2
17-12-272091.800,00114,05110,28-5,77 -5,2% ----114,05114,054 4-2
17-12-27 2.000,0080,0083,10-3,10 -3,7% ----84,9080,006 5-2
17-12-271062.200,0069,0063,51-2,46 -3,9% ----69,0067,7522 2-2
17-12-27 2.400,00183,0049,39+133,61 +270,5% ----183,00183,001 28-5
17-12-27 2.800,0032,5030,92+1,58 +5,1% ----32,5032,502 5-2
17-12-27 3.200,0021,9018,93+2,97 +15,7% ----21,9021,905 5-2
15-12-28 500,00815,00740,28-- -- ----830,00815,002 30-1
15-12-28 600,00754,00665,94-- -- ----754,00754,001 29-1
15-12-28 700,00--598,20-- -- --------0 --
15-12-28 800,00719,15535,88-- -- ----719,15719,155 21-1
15-12-28 900,00653,25479,41-- -- ----653,25653,255 21-1
15-12-28 1.000,00504,50427,65-- -- ----504,50504,501 2-2
15-12-28 1.100,00534,70381,77-- -- ----534,70534,2514 21-1
15-12-28 1.200,00423,00339,57-- -- ----424,00423,002 28-1
15-12-28 1.400,00300,00269,05-- -- ----300,00300,001 2-2
15-12-28 1.600,00202,00212,30-10,30 -4,9% ----206,00202,002 5-2
15-12-28 1.800,00172,00169,83+2,17 +1,3% ----172,00172,001 5-2
15-12-28 2.000,00165,00136,65-- -- ----165,00165,004 30-1
15-12-28 2.200,00174,00111,23-- -- ----174,00174,001 2-1
15-12-28 2.400,0082,0091,86-9,86 -10,7% ----90,0082,0011 5-2
15-12-28 2.800,00120,0863,15-- -- ----120,08120,081 8-1
15-12-28 3.200,00--44,14-- -- --------0 --
15-12-28 4.000,0078,0022,61+55,39 +245,0% ----78,0078,002 20-6
21-12-29 500,00950,00765,72+184,28 +24,1% ----950,00950,001 11-9
21-12-29 600,00898,55698,13-- -- ----898,55898,551 16-1
21-12-29 800,00635,00579,66+55,34 +9,5% ----635,00635,001 14-8
21-12-29 900,00--527,63-- -- --------0 --
21-12-29 1.000,00533,21480,01-- -- ----533,21533,211 2-2
21-12-29 1.100,00455,00436,54-- -- ----455,00455,002 3-2
21-12-29 1.200,00402,00396,67-- -- ----402,00402,004 4-2
21-12-29 1.400,00331,05327,70+3,35 +1,0% ----331,94331,055 5-2
21-12-29 1.600,00270,86271,96-1,10 -0,4% ----279,50265,008 5-2
21-12-29 1.800,00226,36226,45-0,09 0,0% --355,00234,00226,3611 5-2
21-12-29 2.000,00192,75190,42+2,33 +1,2% ----194,09192,7510 5-2
21-12-29 2.400,00138,83138,45+0,38 +0,3% ----139,20137,207 5-2
21-12-29 2.800,00161,61104,04-- -- ----161,61161,611 16-1
21-12-29 3.200,00124,6580,19-- -- ----124,65124,651 22-1
21-12-29 4.000,0076,8050,33-- -- ----76,8076,8010 22-1
20-12-30 500,00880,30787,00-- -- ----882,35880,302 30-1
20-12-30 600,00820,00724,32-- -- ----835,00820,0010 28-1
20-12-30 800,00798,35614,04-- -- ----798,35798,219 16-1
20-12-30 900,00590,00565,66-- -- ----590,00590,001 3-2
20-12-30 1.000,00495,00521,30-26,30 -5,0% ----525,00495,002 5-2
20-12-30 1.200,00444,00444,25-0,25 -0,1% ----451,00444,0011 5-2
20-12-30 1.400,00448,00379,19-- -- ----448,00448,003 28-1
20-12-30 1.600,00--324,59-- -- --------0 --
20-12-30 1.800,00402,20279,85-- -- ----402,20402,201 14-1
20-12-30 2.000,00256,60241,44+15,16 +6,3% ----256,60256,604 5-2
20-12-30 2.400,00200,00184,31-- -- ----200,00200,001 2-2
20-12-30 3.200,00155,00114,55-- -- ----155,00155,006 27-1
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?