Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.431,001.408,20+22,80 +1,6% 1.434,601.408,0085.91317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-1-2026)
Totaal volume 4.216 (3.535 Calls, 681 Puts)
Totaal open interest bij opening 8.067 (4.353 Calls, 3.714 Puts)
Call / Put ratio 5,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--959,15-- -- --------0 --
20-02-26 500,00--909,39-- -- --------0 --
20-02-26 600,00--810,08-- -- --------0 --
20-02-26 700,00--710,66-- -- --------0 --
20-02-26 760,00--651,10-- -- --------0 --
20-02-26 800,00--611,52-- -- --------0 --
20-02-26 840,00--571,93-- -- --------0 --
20-02-26 880,00--532,46-- -- --------0 --
20-02-26 920,00--493,17-- -- --------0 --
20-02-26 960,00--453,93-- -- --------0 --
20-02-26 980,00--434,57-- -- --------0 --
20-02-26 1.000,00--415,10-- -- --------0 --
20-02-26 1.050,00--366,78-- -- --------0 --
20-02-26 1.100,00--319,53-- -- --------0 --
20-02-26 1.150,00245,50273,78-- -- ----245,50245,501 14-1
20-02-26 1.200,00199,16229,69-- -- ----200,00199,162 14-1
20-02-26 1.250,00207,50189,79-- -- ----207,50207,501 13-1
20-02-26 1.300,00162,00152,55+9,45 +6,2% --180,00162,00162,001 15:48
20-02-26 1.350,00130,00120,12+9,88 +8,2% ----130,00125,005 15:44
20-02-263491.400,00105,0092,24+14,82 +16,1% ----105,0094,0076 16:38
20-02-26 1.450,0078,0069,64+8,36 +12,0% ----78,0071,5080 16:09
20-02-26 1.500,0060,4550,71+9,74 +19,2% ----60,4552,00162 17:29
20-02-26 1.550,0043,9536,56+7,39 +20,2% 15,0052,5043,9537,40123 17:29
20-02-266241.600,0027,2026,12+5,57 +21,3% ----29,3526,50276 10:56
20-02-26 1.700,0015,3513,07+2,28 +17,4% ----15,5014,0058 16:46
20-02-26 1.800,007,007,29-0,29 -4,0% 1,00--7,007,001 14:50
20-02-26 1.900,004,154,68-- -- ----4,504,152 20-1
20-03-26 350,00941,481.059,42-117,94 -11,1% ----941,48941,481 21-11
20-03-26 400,00--1.009,77-- -- --------0 --
20-03-26 450,00853,00960,18-107,18 -11,2% ----853,00853,002 21-11
20-03-26 500,001.020,91910,62+110,29 +12,1% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60811,45-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23712,52-- -- ----722,23718,256 15-1
20-03-26 800,00--614,01-- -- --------0 --
20-03-26 840,00--574,84-- -- --------0 --
20-03-26 850,00--565,05-- -- --------0 --
20-03-26 880,00--535,72-- -- --------0 --
20-03-26 900,00528,50516,22+12,28 +2,4% ----528,50528,5010 15:37
20-03-26 920,00--496,85-- -- --------0 --
20-03-26 950,00742,00467,84+274,16 +58,6% ----742,00742,001 19-5
20-03-26 960,00--458,25+21,80 +4,8% --------0 --
20-03-26 1.000,00387,50419,92-32,42 -7,7% ----387,50387,502 19-12
20-03-26 1.050,00--372,84-- -- --------0 --
20-03-26 1.100,00336,00327,06+8,94 +2,7% ----336,00336,0020 11:22
20-03-26 1.150,00293,00282,88-- -- ----293,00279,002 6-1
20-03-26 1.200,00210,16241,14-- -- ----210,16210,161 14-1
20-03-26 1.250,00176,50202,46-- -- ----176,50176,502 20-1
20-03-26 1.300,00156,58167,12-- -- ----156,58156,581 16-1
20-03-26 1.350,00145,00136,04+8,96 +6,6% ----145,00145,002 16:05
20-03-26 1.400,00117,20108,60+8,60 +7,9% 81,00125,00117,90112,8011 16:18
20-03-26 1.450,0093,1085,23+7,87 +9,2% ----93,1085,00134 17:27
20-03-26 1.500,0068,0065,91+2,09 +3,2% --105,2068,0068,002 12:01
20-03-26 1.550,0047,0050,40-- -- ----47,0047,001 21-1
20-03-26 1.600,0043,0538,27+4,78 +12,5% ----43,0541,004 17:29
20-03-26 1.700,0022,0022,27-- -- ----22,0022,001 21-1
20-03-26 1.800,0011,8613,68-- -- ----11,8611,861 20-1
20-03-2611.900,008,808,95+0,15 +1,7% ----8,808,8010 16:48
20-03-268742.000,005,756,32-0,15 -2,4% --10,005,755,602 16:05
20-03-26 2.400,003,252,77+0,48 +17,3% ----3,253,2519 8-12
20-03-26 2.800,001,901,93-0,03 -1,6% ----1,901,9024 8-12
17-04-26 450,00--960,42-- -- --------0 --
17-04-26 500,00--910,79-- -- --------0 --
17-04-26 600,00--811,68-- -- --------0 --
17-04-26 700,00--712,89-- -- --------0 --
17-04-26 800,00--616,05-- -- --------0 --
17-04-26 840,00--577,02-- -- --------0 --
17-04-26 880,00--538,22-- -- --------0 --
17-04-26 920,00--499,72-- -- --------0 --
17-04-26 960,00--461,51-- -- --------0 --
17-04-26 1.000,00--423,84-- -- --------0 --
17-04-26 1.050,00--377,60-- -- --------0 --
17-04-26 1.100,00--332,63-- -- --------0 --
17-04-26 1.150,00--289,90-- -- --------0 --
17-04-26 1.200,00--249,48-- -- --------0 --
17-04-26 1.250,00--211,88-- -- --------0 --
17-04-26 1.300,00--177,33-- -- --------0 --
17-04-26 1.350,00--146,41-- -- --------0 --
17-04-26 1.400,00--118,68-- -- --------0 --
17-04-26 1.450,0080,0094,68-- -- ----80,0080,001 20-1
17-04-26 1.500,00--74,90-- -- --------0 --
17-04-26 1.550,00--58,83-- -- --------0 --
17-04-26 1.600,0042,3046,13-- -- ----42,3042,301 21-1
17-04-26 1.700,0025,2228,39-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,4518,06+0,39 +2,2% ----18,4518,454 16:42
19-06-26 350,00--1.060,67+22,71 +2,1% --------0 --
19-06-26 400,00--1.011,41-- -- --------0 --
19-06-26 450,00--962,25-- -- --------0 --
19-06-26 500,00900,11913,14-- -- ----900,11900,036 16-1
19-06-26 600,00720,00815,33-95,33 -11,7% ----720,00720,002 25-11
19-06-26 700,00678,50718,24-39,74 -5,5% ----678,50678,501 30-9
19-06-26 800,00691,20622,15+69,05 +11,1% ----691,20691,201 20-10
19-06-26 850,00507,00574,76-67,76 -11,8% ----508,20505,955 19-11
19-06-26 900,00510,10528,14-- -- ----510,10510,103 16-1
19-06-262950,00425,40482,35+20,91 +4,3% ----425,40425,402 19-11
19-06-26 1.000,00437,15437,95-- -- ----437,15437,151 21-1
19-06-26 1.100,00376,00353,57+22,43 +6,3% ----376,00376,001 23-9
19-06-26 1.200,00243,00277,45-- -- 195,00730,00243,00243,002 20-1
19-06-26 1.300,00213,50210,53+2,97 +1,4% ----219,00213,504 11:39
19-06-26 1.400,00163,50154,15+9,35 +6,1% ----163,50155,104 16:31
19-06-26 1.500,00112,60109,95+2,65 +2,4% ----112,60110,008 15:27
19-06-26 1.600,0072,9076,80-- -- ----72,9072,901 16-1
19-06-26 1.700,0049,4253,57-- -- ----49,4249,421 21-1
19-06-26 1.800,0039,0037,68+1,32 +3,5% ----39,1038,80797 11:09
19-06-26 2.000,0019,0020,01-1,01 -5,0% ----19,7018,951.614 11:08
19-06-261202.400,007,007,20-0,19 -2,6% ----7,007,0010 14-1
19-06-26 2.800,005,004,16-- -- ----5,005,001 8-1
19-06-26 3.200,003,003,26-0,26 -8,0% ----3,003,001 12-11
18-09-26 350,001.042,001.061,91-- -- ----1.042,001.042,001 21-1
18-09-26 400,00--1.013,15-- -- --------0 --
18-09-26 450,00--964,55-- -- --------0 --
18-09-26 500,00--916,07-- -- --------0 --
18-09-26 600,00787,00819,88-32,88 -4,0% ----787,00787,0010 17-11
18-09-26 700,00--724,78-- -- --------0 --
18-09-26 800,00--631,71-- -- --------0 --
18-09-26 850,00522,80586,27-63,47 -10,8% ----522,80519,406 19-11
18-09-26 900,00484,05542,05-58,00 -10,7% ----484,05473,805 19-11
18-09-26 950,00--498,93-- -- --------0 --
18-09-26 1.000,00442,00457,57-- -- ----442,00442,002 21-1
18-09-2611.100,00353,80379,78+18,10 +4,8% ----353,80353,801 22-12
18-09-26 1.200,00301,00309,55-- -- ----302,30293,00150 21-1
18-09-26 1.300,00256,00247,42+8,58 +3,5% ----256,00256,001 09:03
18-09-26 1.400,00206,00194,05+11,95 +6,2% --212,00206,00206,002 16:52
18-09-26 1.500,00141,50149,78-- -- ----141,50141,501 21-1
18-09-26 1.600,00123,08114,57+8,51 +7,4% ----123,08117,582 16:53
18-09-26 1.700,00110,0087,16-- -- ----110,00110,001 6-1
18-09-26721.800,0058,0066,20+4,90 +7,4% ----58,5058,002 14-1
18-09-26 2.000,0036,2239,09-- -- ----36,2236,224 21-1
18-09-26 2.400,0028,5015,72+12,78 +81,3% ----28,5028,5025 13-11
18-09-26 2.800,00--7,76-- -- --------0 --
18-12-26 350,00--1.063,71-- -- --------0 --
18-12-26 400,00--1.015,48-- -- --------0 --
18-12-26 450,00--967,41-- -- --------0 --
18-12-26 500,00915,00919,63-- -- ----915,00915,0010 16-1
18-12-26 550,00824,00872,06-48,06 -5,5% ----824,00824,0010 2-12
18-12-26 600,00814,71824,87-- -- ----814,71809,887 16-1
18-12-26 700,00712,99731,69-- -- ----712,99712,995 21-1
18-12-26 800,00602,86641,24-38,38 -6,0% ----603,26602,8610 27-11
18-12-2662900,00520,44555,06+20,53 +3,7% ----520,44519,6015 27-11
18-12-26 950,00504,46514,19-- -- ----504,46500,047 16-1
18-12-26 1.000,00532,00474,65-- -- ----532,00532,001 8-1
18-12-26 1.100,00401,00401,04-- -- ----401,00396,4521 21-1
18-12-26 1.200,00316,00334,87-- -- ----316,00316,001 16-1
18-12-26 1.300,00253,00276,17-- -- ----253,00253,001 20-1
18-12-26 1.400,00204,05224,88-- -- --250,00212,00200,006 19-1
18-12-26 1.500,00193,00180,68+12,32 +6,8% ----193,00190,0080 17:08
18-12-261.0391.600,00150,00144,34+9,12 +6,3% --175,00150,00150,001 15:52
18-12-26 1.700,00122,73114,85+7,88 +6,9% ----122,73120,0012 16:53
18-12-26 1.800,0091,0091,70-0,70 -0,8% ----91,0091,001 14:38
18-12-269552.000,0062,0058,53+4,17 +7,1% ----62,0062,002 16:58
18-12-26 2.200,0045,0038,39-- -- ----45,0045,001 9-1
18-12-26 2.400,0025,3026,04-0,74 -2,8% ----25,3025,202 12:32
18-12-26972.800,0016,9513,33+0,32 +2,4% ----16,9516,951 8-1
18-12-26 3.200,008,508,02+0,48 +6,0% ----8,508,503 12-12
18-06-27 600,00--837,18-- -- --------0 --
18-06-27 700,00--748,96-- -- --------0 --
18-06-27 800,00730,00664,57+65,43 +9,8% ----730,00710,003 11-11
18-06-27 900,00560,00585,36-- -- ----562,20560,002 19-1
18-06-27181.000,00490,50511,42+19,91 +3,9% ----490,50490,501 19-1
18-06-27 1.200,00403,00382,43+20,57 +5,4% ----403,00397,002 17:07
18-06-27 1.400,00272,00278,60-- -- 250,00--272,00272,001 16-1
18-06-27 1.600,00200,00199,06-- -- ----200,00200,001 21-1
18-06-27 1.800,00126,50141,80-- -- ----126,50126,5029 20-1
18-06-27 2.000,0097,29101,38-- -- ----97,3296,7615 16-1
18-06-27 2.400,0051,1654,06-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4330,12-- -- ----29,5229,319 16-1
18-06-27 3.200,00--17,91-- -- --------0 --
17-12-27 500,00741,00937,32-196,32 -20,9% ----741,00741,001 14-8
17-12-27 550,001.020,00893,38+126,62 +14,2% ----1.020,001.020,002 30-7
17-12-271600,00825,00850,28+22,22 +2,6% ----825,00825,001 18-12
17-12-27 700,00699,82766,83-67,01 -8,7% ----699,82699,821 26-11
17-12-27 800,00659,40687,79-28,39 -4,1% ----659,40659,401 29-12
17-12-27 900,00761,50613,66+147,84 +24,1% ----761,50761,501 3-7
17-12-27 1.000,00551,54544,71-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00482,45-52,45 -10,9% ----430,00430,001 11-12
17-12-27 1.200,00410,00423,77-- -- ----414,00410,004 16-1
17-12-27 1.300,00386,15370,26+15,89 +4,3% ----386,15386,1510 16:52
17-12-27 1.400,00303,00324,05-- -- ----303,00303,003 20-1
17-12-27 1.600,00256,85245,37-- -- ----256,85256,853 13-1
17-12-27 1.800,00175,15186,24-- -- ----175,60175,15180 21-1
17-12-27 2.000,00131,60141,34-- -- ----131,95131,60180 21-1
17-12-27 2.200,0096,00109,54-13,54 -12,4% ----96,0096,001 21-11
17-12-27 2.400,00183,0084,56+98,44 +116,4% ----183,00183,001 28-5
17-12-27242.800,0051,4750,80+3,38 +6,7% ----51,4751,466 16-1
17-12-2763.200,0033,0032,40+3,85 +11,9% ----33,0033,002 14-1
15-12-28 500,00--966,43-- -- --------0 --
15-12-2856600,00875,00885,94+21,56 +2,4% ----875,00875,002 16-1
15-12-28 800,00719,15738,61-- -- ----719,15719,155 21-1
15-12-28 900,00653,25672,60-- -- ----653,25653,255 21-1
15-12-28101.000,00630,20611,28+18,49 +3,0% ----630,20630,201 17:07
15-12-28 1.100,00534,70554,20-- -- ----534,70534,2514 21-1
15-12-28 1.200,00483,30502,30-- -- ----483,30483,3012 21-1
15-12-28 1.400,00366,15410,17-44,02 -10,7% ----366,15366,151 10-12
15-12-28 1.600,00324,59334,85-- -- ----324,60324,596 16-1
15-12-28 1.800,00220,00272,19-52,19 -19,2% ----220,00220,001 28-11
15-12-28 2.000,00212,79222,34-- -- ----212,80212,796 21-1
15-12-2832.200,00174,00182,55+8,17 +4,5% --300,00174,00174,001 2-1
15-12-28302.400,00150,00151,14+6,83 +4,5% ----150,00149,253 15-1
15-12-28 2.800,00120,08106,42-- -- ----120,08120,081 8-1
15-12-28 3.200,00--70,77-- -- --------0 --
15-12-28 4.000,0078,0039,52+38,48 +97,4% ----78,0078,002 20-6
21-12-29 500,00950,00989,32-39,32 -4,0% ----950,00950,001 11-9
21-12-29 600,00898,55914,77-- -- ----898,55898,551 16-1
21-12-29 800,00635,00779,75-144,75 -18,6% ----635,00635,001 14-8
21-12-29 900,00--718,77-- -- --------0 --
21-12-29 1.000,00610,00662,64-52,64 -7,9% ----610,00610,002 10-12
21-12-29 1.100,00575,00609,73-34,73 -5,7% ----575,00575,001 11-12
21-12-29 1.200,00550,72561,39-- -- ----550,72550,2415 16-1
21-12-29 1.400,00590,00474,47+115,53 +24,3% ----590,00590,004 24-10
21-12-29 1.600,00391,61402,87-- -- ----391,61391,611 16-1
21-12-29 1.800,00395,00340,39-- -- ----395,00395,003 7-1
21-12-29 2.000,00279,65288,32-- -- ----279,65279,651 19-1
21-12-29 2.400,00230,41211,06-- -- ----230,41230,415 12-1
21-12-2992.800,00161,61159,17+6,55 +4,1% ----161,61161,611 16-1
21-12-29 3.200,00124,65123,17+1,48 +1,2% ----124,65124,651 17:08
21-12-29 4.000,0076,8074,78+2,02 +2,7% ----76,8076,8010 16:32
20-12-30 600,00--940,46-- -- --------0 --
20-12-30 800,00798,35815,24-- -- ----798,35798,219 16-1
20-12-30 900,00736,31758,74-- -- ----736,31736,313 19-1
20-12-30 1.000,00--706,53+18,76 +2,7% --------0 --
20-12-30 1.200,00601,22612,16-- -- ----601,22600,7415 16-1
20-12-30 1.400,00556,54531,50-- -- ----556,54556,546 5-1
20-12-30 1.600,00--460,99-- -- --------0 --
20-12-30 1.800,00402,20401,67-- -- ----402,20402,201 14-1
20-12-30 2.000,00355,00350,65-- -- ----355,00355,006 15-1
20-12-30 2.400,00--270,19-- -- --------0 --
20-12-30 3.200,00--171,87-- -- --------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?