Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.482,401.488,60-6,20 -0,4% 1.484,001.477,002.06809:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-10-2025)
Totaal volume 2.501 (2.040 Calls, 461 Puts)
Totaal open interest bij opening 1.016 (1.013 Calls, 3 Puts)
Call / Put ratio 4,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 450,001.052,191.066,76-- -- ----1.052,191.052,191 9-10
21-11-25 500,00--1.016,84-- -- --------0 --
21-11-25 600,00--917,02-- -- --------0 --
21-11-25 700,00--817,26-- -- --------0 --
21-11-25 800,00--718,10-- -- --------0 --
21-11-25 840,00--678,28-- -- --------0 --
21-11-25 880,00--638,45-- -- --------0 --
21-11-25 920,00--598,65-- -- --------0 --
21-11-25 960,00--558,90-- -- --------0 --
21-11-25 1.000,00490,00519,23-29,23 -5,6% ----490,00485,002 31-10
21-11-25 1.050,00--469,64-- -- --------0 --
21-11-25 1.100,00382,80420,26-- -- ----382,80375,102 6-10
21-11-25 1.150,00295,15371,08-- -- ----295,15295,151 2-10
21-11-25 1.200,00172,50322,58-- -- ----172,50172,5030 17-9
21-11-25 1.250,00252,05275,67-- -- ----252,05252,051 8-10
21-11-25 1.300,00199,00230,94-31,94 -13,8% ----199,00199,001 31-10
21-11-25 1.350,00170,00189,42-19,42 -10,3% ----170,00170,0030 31-10
21-11-25 1.400,00135,00151,64-16,64 -11,0% ----135,00135,001 31-10
21-11-25 1.450,00108,45118,38-- -- ----108,45108,451 30-10
21-11-25 1.500,0068,0089,35-21,35 -23,9% ----94,0065,65163 31-10
21-11-25 1.550,0050,0064,38-14,38 -22,3% ----69,5045,18523 31-10
21-11-25 1.600,0033,4543,01-9,56 -22,2% ----35,4028,45751 31-10
21-11-25 1.650,0020,7527,53-6,78 -24,6% ----22,0018,95124 31-10
21-11-25 1.700,0010,2017,38-7,18 -41,3% ----14,0010,205 31-10
21-11-25 1.800,003,957,09-3,14 -44,3% ----5,003,952 31-10
21-11-25 1.900,006,003,10-- -- ----15,006,0015 29-10
19-12-25 350,001.085,001.167,01-- -- ----1.085,001.085,001 2-10
19-12-25 400,001.117,511.117,17-- -- ----1.117,511.117,5131 30-10
19-12-25 450,00905,001.067,33-- -- ----905,00905,001 12-9
19-12-25 500,001.006,711.017,50-- -- ----1.006,711.006,5915 17-3
19-12-25 550,00--967,68-- -- --------0 --
19-12-25 600,00917,48917,86-- -- ----917,48905,8620 24-10
19-12-25 700,00730,00818,86-- -- ----730,00709,502 2-10
19-12-25 800,00717,52719,62-- -- ----717,52708,3430 24-10
19-12-25 840,00--680,02-- -- --------0 --
19-12-25 850,00--670,08-- -- --------0 --
19-12-25 880,00--640,42-- -- --------0 --
19-12-25 900,00647,10620,64-- -- ----647,10647,102 7-7
19-12-25 920,00--600,87-- -- --------0 --
19-12-25 950,00--571,20-- -- --------0 --
19-12-25 960,00--561,36-- -- --------0 --
19-12-25 1.000,00493,91522,01-28,10 -5,4% ----493,91493,914 31-10
19-12-25 1.050,00375,00472,86-- -- ----375,00375,005 2-10
19-12-25 1.100,00405,50424,31-- -- ----405,50405,501 30-10
19-12-25 1.150,00--376,15-- -- --------0 --
19-12-25 1.200,00350,00329,14-- -- ----350,00350,003 27-10
19-12-25 1.250,00208,55284,23-- -- ----208,55208,551 2-10
19-12-25 1.300,00247,50241,82-- -- ----249,00247,5035 30-10
19-12-25 1.350,00195,00202,51-- -- ----195,00195,001 3-10
19-12-25 1.400,00193,05166,95-- -- ----230,00193,055 29-10
19-12-25 1.450,00111,00135,71-24,71 -18,2% ----111,00111,002 31-10
19-12-25 1.500,0091,40107,44-16,04 -14,9% ----96,0084,50115 31-10
19-12-25 1.550,0067,5082,66-15,16 -18,3% ----67,5067,502 31-10
19-12-25 1.600,0044,7561,78-17,03 -27,6% ----51,0044,7522 31-10
19-12-25 1.650,0031,5044,66-13,16 -29,5% ----45,0031,509 31-10
19-12-25 1.700,0024,0031,67-7,67 -24,2% ----25,0023,4010 31-10
19-12-25 1.800,009,5015,53-6,03 -38,8% ----11,609,5018 31-10
19-12-25 1.900,004,757,96-3,21 -40,3% ----4,754,753 31-10
19-12-25 2.000,002,673,96-1,29 -32,6% ----2,672,674 31-10
19-12-25 2.200,001,251,80-- -- ----1,501,254 30-10
19-12-25 2.400,005,601,24-- -- ----5,605,602 22-8
19-12-253162.600,000,230,08-- -- ----0,600,2241 30-10
19-12-25822.800,000,300,03-- -- ----0,370,3030 30-10
19-12-256153.200,000,470,87-- -- --1,250,470,472 27-10
16-01-26 500,00--1.018,22-- -- --------0 --
16-01-26 600,00--919,29-- -- --------0 --
16-01-26 700,00--820,19-- -- --------0 --
16-01-26 800,00--721,23-- -- --------0 --
16-01-26 840,00--681,78-- -- --------0 --
16-01-26 880,00--642,31-- -- --------0 --
16-01-26 920,00--603,04-- -- --------0 --
16-01-26 960,00--563,86-- -- --------0 --
16-01-26 1.000,00522,15524,74-- -- ----522,15522,151 24-10
16-01-26 1.100,00--428,17-- -- --------0 --
16-01-26 1.150,00--381,26-- -- --------0 --
16-01-26 1.200,00--335,42-- -- --------0 --
16-01-26 1.250,00--291,42-- -- --------0 --
16-01-26 1.300,00--250,14-- -- --------0 --
16-01-26 1.350,00--211,47-- -- --------0 --
16-01-26 1.400,00170,00176,67-- -- ----170,00170,007 20-10
16-01-26 1.450,00--145,19-- -- --------0 --
16-01-26 1.500,0099,00117,71-18,71 -15,9% ----107,5099,002 31-10
16-01-26 1.550,0088,0093,27-- -- ----106,6588,0012 30-10
16-01-26 1.600,0057,6072,00-14,40 -20,0% ----57,6057,604 31-10
16-01-26 1.650,0041,5054,49-12,99 -23,8% ----46,5041,505 31-10
16-01-26 1.700,0030,5041,15-10,65 -25,9% ----33,7530,505 31-10
16-01-26 1.800,0017,7522,72-4,97 -21,9% ----17,8015,9017 31-10
16-01-26 1.900,0020,5012,62-- -- ----20,5020,507 29-10
16-01-26 2.000,006,006,89-- -- ----6,006,001 30-10
20-03-26 350,00--1.168,76-- -- --------0 --
20-03-26 400,00--1.119,61-- -- --------0 --
20-03-26 450,00909,251.070,30-- -- ----909,25909,251 30-9
20-03-26 500,001.020,911.021,07-- -- ----1.020,911.020,9110 30-10
20-03-26 600,00--922,81-- -- --------0 --
20-03-26 700,00796,83824,96-28,13 -3,4% ----798,94796,8320 31-10
20-03-26 800,00--727,79-- -- --------0 --
20-03-26 850,00--679,63-- -- --------0 --
20-03-26 900,00656,50631,90-- -- ----675,80656,505 29-10
20-03-26 950,00742,00584,47-- -- ----742,00742,001 19-5
20-03-26 1.000,00615,91538,03-- -- ----615,91583,003 29-10
20-03-26 1.100,00488,00448,06-- -- ----488,00488,001 29-10
20-03-26 1.200,00342,55364,03-- -- ----342,55342,551 3-10
20-03-26 1.300,00260,45288,84-28,39 -9,8% ----292,50260,458 31-10
20-03-26 1.400,00230,50224,18-- -- ----232,50230,5032 30-10
20-03-26 1.500,00145,00168,47-23,47 -13,9% ----145,00145,002 31-10
20-03-26 1.600,00109,22122,99-13,77 -11,2% ----110,00108,1510 31-10
20-03-26 1.700,0076,0087,45-11,45 -13,1% ----76,0076,0021 31-10
20-03-26 1.800,0052,9261,46-8,54 -13,9% ----54,0049,9520 31-10
20-03-26 2.000,0025,9131,16-5,25 -16,8% ----26,0025,2638 31-10
20-03-26 2.400,007,128,79-1,67 -19,0% ----7,126,9735 31-10
20-03-26 2.800,005,203,87-- -- ----5,205,201 3-10
19-06-26 350,00--1.170,87-- -- --------0 --
19-06-26 400,00--1.122,06-- -- --------0 --
19-06-26 450,00--1.073,23-- -- --------0 --
19-06-26 500,00943,051.024,57-- -- ----943,05943,051 2-10
19-06-26 600,00--927,59-- -- --------0 --
19-06-26 700,00678,50831,38-- -- ----678,50678,501 30-9
19-06-26 800,00691,20736,57-- -- ----691,20691,201 20-10
19-06-26 850,00--689,70-- -- --------0 --
19-06-26 900,00631,55643,73-- -- ----631,55631,552 2-5
19-06-26 950,00557,10598,29-- -- ----557,10557,101 20-10
19-06-26 1.000,00515,20554,26-- -- ----515,20515,201 20-10
19-06-26 1.100,00376,00469,89-- -- ----376,00376,001 23-9
19-06-26 1.200,00377,27392,29-- -- ----388,43377,2717 28-10
19-06-26 1.300,00310,00322,23-- -- ----310,00310,001 30-10
19-06-26 1.400,00246,00261,28-15,28 -5,8% ----246,00246,003 31-10
19-06-26 1.500,00191,55207,53-- -- ----191,55191,558 30-10
19-06-26 1.600,00147,50163,25-15,75 -9,6% ----166,00143,009 31-10
19-06-26 1.700,00140,00126,35-- -- ----170,00140,0023 29-10
19-06-26 1.800,0085,5097,10-11,60 -11,9% ----85,5085,002 31-10
19-06-26 2.000,0060,0057,80-- -- ----60,0060,002 6-10
19-06-26 2.400,0025,4021,08-- -- ----25,4025,401 23-10
19-06-26 2.800,0010,008,82-- -- ----10,0010,001 2-10
19-06-26 3.200,00--5,16-- -- --------0 --
18-09-26 350,00--1.173,43-- -- --------0 --
18-09-26 400,00--1.125,04-- -- --------0 --
18-09-26 450,00--1.076,85-- -- --------0 --
18-09-26 500,00--1.028,74-- -- --------0 --
18-09-26 600,00--933,24-- -- --------0 --
18-09-26 700,00--839,08-- -- --------0 --
18-09-26 800,00--746,68-- -- --------0 --
18-09-26 900,00--657,33-- -- --------0 --
18-09-26 950,00--614,43-- -- --------0 --
18-09-26 1.000,00--572,45-- -- --------0 --
18-09-26 1.100,00--493,20-- -- --------0 --
18-09-26 1.200,00--420,60-- -- --------0 --
18-09-26 1.300,00380,45354,63-- -- ----380,45380,453 29-10
18-09-26 1.400,00282,00296,57-14,57 -4,9% ----282,00278,506 31-10
18-09-26 1.500,00285,00244,71-- -- ----285,00285,001 29-10
18-09-26 1.600,00192,25199,79-- -- ----192,25192,252 13-10
18-09-26 1.700,00149,50163,51-14,01 -8,6% ----149,50149,501 31-10
18-09-26 1.800,00120,00132,88-12,88 -9,7% ----120,00120,0010 31-10
18-09-26 2.000,0098,0086,23-- -- ----115,0098,002 29-10
18-09-26 2.400,0038,0037,91-- -- ----38,0038,002 15-10
18-09-26 2.800,00--15,90-- -- --------0 --
18-12-26 500,001.035,511.033,23-- -- ----1.035,511.035,5131 30-10
18-12-26 550,00681,75985,95-- -- ----681,75681,752 14-8
18-12-26 600,00820,00939,15-- -- ----820,00820,001 18-9
18-12-26 700,00755,50846,55-- -- ----755,50755,501 16-10
18-12-26 800,00594,40756,52-- -- ----594,40594,401 16-9
18-12-26 900,00648,00670,66-- -- ----648,00648,001 13-10
18-12-26 1.000,00569,00589,48-- -- ----578,00569,0020 30-10
18-12-26 1.100,00498,05513,96-- -- ----498,05498,055 23-10
18-12-26 1.200,00458,00444,74-- -- ----458,00458,001 30-10
18-12-26 1.300,00420,51381,48-- -- ----420,51420,511 29-10
18-12-26 1.400,00303,00326,17-23,17 -7,1% ----303,00303,0020 31-10
18-12-26 1.500,00256,50275,46-18,96 -6,9% ----258,00256,503 31-10
18-12-26 1.600,00238,00230,83-- -- ----238,00238,002 30-10
18-12-26 1.800,00148,00160,21-12,21 -7,6% ----148,00148,002 31-10
18-12-26 2.000,00102,00110,60-8,60 -7,8% ----102,00102,001 31-10
18-12-26 2.200,0082,9476,61-- -- ----82,9482,941 27-10
18-12-26 2.400,0061,1553,56-- -- ----61,1561,151 22-10
18-12-26 2.800,0029,0027,43-- -- ----29,0029,001 28-10
18-12-26 3.200,0016,0015,46-- -- ----16,0016,002 30-10
18-06-27 600,00--949,99-- -- --------0 --
18-06-27 700,00--862,28-- -- --------0 --
18-06-27 800,00--777,95-- -- --------0 --
18-06-27 900,00--697,59-- -- --------0 --
18-06-27 1.000,00650,70622,76-- -- ----650,70650,7010 30-7
18-06-27 1.200,00500,00489,23-- -- ----500,00500,001 30-10
18-06-27 1.400,00366,00376,34-- -- ----366,00366,001 28-10
18-06-27 1.600,00265,00286,27-- -- ----265,00265,001 3-10
18-06-27 1.800,00188,90215,15-- -- ----188,90188,901 18-8
18-06-27 2.000,00135,00161,49-- -- ----135,0075,004 14-8
18-06-27 2.400,00--91,94-- -- --------0 --
18-06-27 2.800,0045,5053,62-- -- ----45,5045,502 15-8
18-06-27 3.200,00--32,87-- -- --------0 --
17-12-27 500,00741,001.046,18-- -- ----741,00741,001 14-8
17-12-27 550,001.020,001.002,52-- -- ----1.020,001.020,002 30-7
17-12-27 600,00855,00964,53-- -- ----855,00855,001 18-9
17-12-27 700,00885,00881,32-- -- ----885,00885,001 26-3
17-12-27 800,00794,00802,10-- -- ----794,00794,001 9-10
17-12-27 900,00761,50727,18-- -- ----761,50761,501 3-7
17-12-27 1.000,00680,03659,80-- -- ----680,03680,031 29-10
17-12-27 1.100,00635,00594,91-- -- ----635,00625,003 14-3
17-12-27 1.200,00385,00533,98-- -- ----385,00385,005 14-8
17-12-27 1.300,00463,90474,24-- -- ----463,90463,9010 30-10
17-12-27 1.400,00480,00428,24-- -- ----480,00480,001 29-10
17-12-27 1.600,00333,26342,07-- -- ----333,26333,261 28-10
17-12-27 1.800,00295,00271,32-- -- ----295,00295,001 29-10
17-12-27 2.000,00241,00216,48-- -- ----241,00241,006 29-10
17-12-27 2.200,00180,03171,63-- -- ----180,03180,031 29-10
17-12-27 2.400,00183,00136,93-- -- ----183,00183,001 28-5
17-12-27 2.800,0050,0089,46-- -- ----50,0050,0020 14-8
17-12-27 3.200,0055,0060,26-- -- ----55,0055,001 27-8
15-12-28 500,00--1.062,47-- -- --------0 --
15-12-28 600,00861,00981,61-- -- ----861,00861,0010 15-8
15-12-28 800,00635,00836,80-- -- ----635,00635,001 4-4
15-12-28 900,00600,40772,53-- -- ----600,40600,401 7-4
15-12-28 1.000,00545,20711,96-- -- ----545,20545,201 14-8
15-12-28 1.100,00687,55658,11-- -- ----687,55687,552 29-10
15-12-28 1.200,00600,00606,57-6,57 -1,1% ----600,00600,002 31-10
15-12-28 1.400,00493,30510,70-17,40 -3,4% ----493,30493,301 31-10
15-12-28 1.600,00320,00429,73-- -- ----320,00320,0020 25-9
15-12-28 1.800,00344,30364,24-19,94 -5,5% ----344,30344,301 31-10
15-12-28 2.000,00300,00306,26-- -- ----300,00283,0018 6-10
15-12-28 2.200,00268,00258,22-- -- ----268,00268,001 29-7
15-12-28 2.400,00180,00218,41-- -- ----180,00126,009 14-8
15-12-28 2.800,00133,00155,31-- -- ----133,00133,005 16-10
15-12-28 3.200,00--112,43-- -- --------0 --
15-12-28 4.000,0078,0060,91-- -- ----78,0078,002 20-6
21-12-29 500,00950,001.093,03-- -- ----950,00950,001 11-9
21-12-29 600,00--1.020,12-- -- --------0 --
21-12-29 800,00635,00889,28-- -- ----635,00635,001 14-8
21-12-29 900,00--828,57-- -- --------0 --
21-12-29 1.000,00774,00773,90+0,10 0,0% ----774,00774,001 31-10
21-12-29 1.100,00610,00721,18-- -- ----610,00610,001 26-9
21-12-29 1.200,00666,30671,97-- -- ----666,30666,303 24-10
21-12-29 1.400,00590,00583,39-- -- ----590,00590,004 24-10
21-12-29 1.600,00494,80507,92-- -- ----494,80494,802 30-10
21-12-29 1.800,00462,00443,39-- -- ----489,60462,002 29-10
21-12-29 2.000,00384,05386,13-- -- ----384,05384,051 29-10
21-12-29 2.400,00274,63295,83-- -- ----274,63274,631 7-10
21-12-29 2.800,00181,58231,12-- -- ----181,58181,585 8-9
21-12-29 3.200,00125,00185,23-- -- ----125,00125,001 15-9
21-12-29 4.000,0095,00119,23-- -- ----95,0095,004 18-9
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?