Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.175,801.171,00+4,80 +0,4% 1.186,001.163,8010.40010:54

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-2-2026)
Totaal volume 2.014 (1.333 Calls, 681 Puts)
Totaal open interest bij opening 5.816 (4.991 Calls, 825 Puts)
Call / Put ratio 1,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--727,63-- -- --------0 --
20-02-26 500,00--677,75-- -- --------0 --
20-02-26 600,00742,00578,97-- -- ----742,00742,002 27-1
20-02-26 700,00--480,02-- -- --------0 --
20-02-26 760,00--421,12-- -- --------0 --
20-02-26 800,00--381,90-- -- --------0 --
20-02-26 840,00--343,55-- -- --------0 --
20-02-26 880,00--305,79-- -- --------0 --
20-02-26 920,00--269,19-- -- --------0 --
20-02-26 940,00------ -- --------0 --
20-02-26 960,00--234,09-- -- --------0 --
20-02-26 980,00--217,21-- -- --------0 --
20-02-26 1.000,00195,00200,74-5,74 -2,9% ----195,00195,001 15:51
20-02-26 1.050,00--162,78-- -- --------0 --
20-02-26 1.100,00129,70128,72+0,98 +0,8% ----129,70120,6520 17:18
20-02-26 1.150,0098,9098,85+0,05 +0,1% ----98,9094,006 17:05
20-02-26 1.200,0075,1073,72+1,38 +1,9% --119,0075,2067,6560 17:27
20-02-26 1.250,0053,0053,34-0,34 -0,6% ----55,0047,9537 17:07
20-02-26 1.300,0037,4036,43+0,97 +2,7% --99,0040,5031,7096 17:14
20-02-26 1.350,0026,3024,74+1,56 +6,3% ----26,3021,1081 17:28
20-02-26 1.400,0016,5516,10+0,45 +2,8% ----16,5513,3549 17:29
20-02-26 1.450,0010,0010,65-0,65 -6,1% 7,50--10,008,6024 17:07
20-02-26 1.500,006,056,92-0,87 -12,6% ----6,055,5015 14:03
20-02-26 1.550,004,354,41-0,06 -1,4% ----4,353,3819 17:24
20-02-26 1.600,002,352,75-0,40 -14,5% ----2,652,352 12:35
20-02-26 1.700,002,001,00-- -- ----2,302,003 3-2
20-02-26431.800,001,350,37+0,24 +64,9% ----1,351,351 3-2
20-02-26 1.900,004,150,12-- -- ----4,504,152 20-1
20-03-26 350,00929,00828,10-- -- ----929,00929,001 29-1
20-03-26 400,00--778,72-- -- --------0 --
20-03-26 450,00853,00729,09+123,91 +17,0% ----853,00853,002 21-11
20-03-26 500,001.020,91679,65+341,26 +50,2% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60581,07-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23483,30-- -- ----722,23718,256 15-1
20-03-26 800,00--387,14-- -- --------0 --
20-03-26 840,00--349,40-- -- --------0 --
20-03-26 850,00--340,42-- -- --------0 --
20-03-26 880,00--313,02-- -- --------0 --
20-03-26 900,00357,00294,91-- -- ----357,00357,001 3-2
20-03-26 920,00--277,88-- -- --------0 --
20-03-26 940,00------ -- ---------- --
20-03-26 950,00742,00251,90+490,10 +194,6% ----742,00742,001 19-5
20-03-26 960,00--243,43-- -- --------0 --
20-03-26 980,00--227,87-- -- --------0 --
20-03-26 1.000,00205,25211,77-6,52 -3,1% ----205,25204,0026 4-2
20-03-26 1.050,00164,43175,11-10,68 -6,1% ----164,43164,431 12:16
20-03-26 1.100,00132,38142,30-9,92 -7,0% --300,00132,38132,381 12:16
20-03-26 1.150,00106,85113,50-6,65 -5,9% ----106,85106,852 4-2
20-03-26 1.200,0080,0088,85-8,85 -10,0% --168,0086,5080,0010 12:21
20-03-26 1.250,0065,3567,79-2,44 -3,6% ----65,3560,5039 12:53
20-03-26 1.300,0050,5050,60-0,10 -0,2% --146,0050,5044,9042 14:46
20-03-26 1.350,0035,0037,03-2,03 -5,5% ----36,1035,006 4-2
20-03-269621.400,0026,4027,09-1,58 -5,8% --260,0026,6022,507 15:22
20-03-26 1.450,0020,0019,46+0,54 +2,8% ----20,0017,858 16:23
20-03-26 1.500,0013,0014,00-1,00 -7,1% 10,0035,0013,5012,3029 16:02
20-03-26 1.550,008,309,73-1,43 -14,7% ----8,308,3010 4-2
20-03-266861.600,007,006,56-0,13 -2,0% ----7,006,0050 16:10
20-03-266841.700,003,553,43-0,02 -0,6% ----3,553,004 13:43
20-03-26 1.800,002,302,01+0,29 +14,4% ----2,302,003 13:01
20-03-26 1.900,008,801,45-- -- ----8,808,8010 22-1
20-03-26 2.000,003,251,21-- -- ----3,253,252 28-1
20-03-26 2.400,001,500,83-- -- ----1,501,5010 30-1
20-03-26492.800,001,900,01+0,05 +500,0% ----1,901,9024 8-12
17-04-26 450,00--729,98-- -- --------0 --
17-04-26 500,00--680,65-- -- --------0 --
17-04-26 600,00--582,51-- -- --------0 --
17-04-26 700,00--485,40-- -- --------0 --
17-04-26 800,00--390,43-- -- --------0 --
17-04-26 840,00--353,96-- -- --------0 --
17-04-26 880,00--317,89-- -- --------0 --
17-04-26 920,00--283,81-- -- --------0 --
17-04-26 940,00------ -- ---------- --
17-04-26 960,00--251,45-- -- --------0 --
17-04-26 980,00--235,42-- -- --------0 --
17-04-26 1.000,00--219,85-- -- --------0 --
17-04-26 1.050,00--184,33-- -- --------0 --
17-04-26 1.100,00159,00152,28-- -- ----171,15159,003 3-2
17-04-26 1.150,00116,50123,80-7,30 -5,9% ----119,40116,503 16:02
17-04-26 1.200,0095,0098,83-3,83 -3,9% ----95,0095,001 4-2
17-04-26 1.250,00120,5076,71-- -- ----120,50120,502 2-2
17-04-26 1.300,0063,8558,94-- -- ----63,8563,852 3-2
17-04-26 1.350,0057,5045,34-- -- ----57,5057,501 2-2
17-04-26 1.400,0033,0034,80-1,80 -5,2% ----35,0033,0021 15:59
17-04-26 1.450,0024,5526,25-1,70 -6,5% ----24,5524,551 4-2
17-04-26 1.500,0022,0019,58-- -- 12,30--24,7022,006 3-2
17-04-26 1.550,0019,0015,16-- -- ----19,0019,001 3-2
17-04-26 1.600,0011,6011,39+0,21 +1,8% ----11,7011,604 16:15
17-04-26 1.700,0025,226,78-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,454,17-- -- ----18,4518,454 22-1
17-04-26 1.900,0011,852,50-- -- ----11,8511,855 23-1
19-06-26 350,001.062,23829,73-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--780,67-- -- --------0 --
19-06-26 450,00--731,75-- -- --------0 --
19-06-26 500,00900,11683,04-- -- ----900,11900,036 16-1
19-06-26 600,00809,30586,44-- -- ----809,30809,301 26-1
19-06-26 700,00678,50491,75+186,75 +38,0% ----678,50678,501 30-9
19-06-26 800,00448,62401,11-- -- ----448,62443,912 3-2
19-06-26 850,00507,00358,32+148,68 +41,5% ----508,20505,955 19-11
19-06-26 900,00510,10317,61-- -- ----510,10510,103 16-1
19-06-26 950,00425,40279,14+146,26 +52,4% ----425,40425,402 19-11
19-06-26 1.000,00282,65243,32-- -- ----282,65282,651 2-2
19-06-26 1.100,00181,03179,32+1,71 +1,0% ----181,03175,003 16:54
19-06-26 1.200,00126,50127,46-0,96 -0,8% ----126,70120,0020 15:03
19-06-26 1.300,0085,0087,78-2,78 -3,2% ----85,0085,006 4-2
19-06-26 1.400,0055,0559,36-4,31 -7,3% ----57,0055,056 12:09
19-06-26 1.500,0040,0039,89+0,11 +0,3% 38,20--40,0037,4016 13:03
19-06-26 1.600,0025,7926,95-1,16 -4,3% 20,00--25,7925,791 4-2
19-06-26 1.700,0018,0018,45-0,45 -2,4% ----18,0018,003 4-2
19-06-261.8051.800,0012,6012,91-0,82 -6,4% ----12,6012,402 13:50
19-06-26 2.000,006,306,80-0,50 -7,4% ----6,706,302 12:17
19-06-261212.400,003,753,29-0,20 -6,1% ----3,753,756 29-1
19-06-26 2.800,002,552,52-- -- ----2,552,555 30-1
19-06-26 3.200,001,751,99-- -- ----1,751,6561 29-1
18-09-26 350,001.042,00831,72-- -- ----1.042,001.042,001 21-1
18-09-26 400,00--783,43-- -- --------0 --
18-09-26 450,00--735,30-- -- --------0 --
18-09-26 500,00--687,70-- -- --------0 --
18-09-26 600,00787,00593,82+193,18 +32,5% ----787,00787,0010 17-11
18-09-26 700,00--503,30-- -- --------0 --
18-09-26 800,00--418,39-- -- --------0 --
18-09-26 850,00522,80379,13+143,67 +37,9% ----522,80519,406 19-11
18-09-26 900,00484,05340,97+143,08 +42,0% ----484,05473,805 19-11
18-09-26 950,00--306,02-- -- --------0 --
18-09-26 1.000,00349,00272,14-- -- ----349,00349,00230 30-1
18-09-26 1.100,00353,80212,63+141,17 +66,4% ----353,80353,801 22-12
18-09-26 1.200,00170,00163,08-- -- ----182,00170,0016 3-2
18-09-26 1.300,00122,65122,74-0,09 -0,1% ----122,65116,803 16:52
18-09-26 1.400,0090,5091,10-0,60 -0,7% ----90,5085,00204 16:23
18-09-26 1.500,0063,5566,89-3,34 -5,0% ----64,0063,3076 4-2
18-09-26 1.600,0054,8549,55-- -- ----54,9554,8524 3-2
18-09-26 1.700,0034,6036,96-2,36 -6,4% ----34,6034,601 4-2
18-09-26 1.800,0047,5027,90-- -- ----47,5047,501 27-1
18-09-26 2.000,0015,4016,05-0,65 -4,0% ----16,0015,402 15:46
18-09-26 2.400,0010,006,69-- -- ----10,0010,002 28-1
18-09-26 2.800,00--3,04-- -- --------0 --
18-12-26 350,00--833,82-- -- --------0 --
18-12-26 400,00--786,10-- -- --------0 --
18-12-26 450,00--738,95-- -- --------0 --
18-12-26 500,00788,00691,99-- -- ----788,00788,001 29-1
18-12-26 550,00824,00645,95+178,05 +27,6% ----824,00824,0010 2-12
18-12-269600,00814,71600,35-6,21 -1,0% ----814,71809,887 16-1
18-12-26 700,00712,99512,94-- -- ----712,99712,995 21-1
18-12-26 800,00528,80431,81-- -- ----528,80528,801 28-1
18-12-26 850,00--394,48-- -- --------0 --
18-12-26 900,00520,44358,96+161,48 +45,0% ----520,44519,6015 27-11
18-12-26 950,00504,46325,34-- -- ----504,46500,047 16-1
18-12-261331.000,00291,25294,22-6,48 -2,2% ----291,25291,252 4-2
18-12-26 1.100,00230,00237,41-7,41 -3,1% ----230,00230,003 4-2
18-12-26 1.200,00188,48188,59-0,11 -0,1% ----188,48187,003 16:54
18-12-26 1.300,00148,15148,07+0,08 +0,1% ----148,15143,4021 16:18
18-12-26 1.400,00112,50115,60-3,10 -2,7% --235,00113,00112,5022 15:51
18-12-26 1.500,0089,4490,11-0,67 -0,7% ----89,4488,0027 15:10
18-12-26 1.600,0069,4670,49-1,03 -1,5% ----69,4666,0026 15:10
18-12-26 1.700,0054,3454,18+0,16 +0,3% ----54,3454,343 15:10
18-12-26 1.800,0042,8642,860,00 0,0% 35,00--42,8642,863 15:10
18-12-26 2.000,0029,0626,81-- -- ----29,0629,062 2-2
18-12-26 2.200,0019,3017,51-- -- ----20,0019,302 3-2
18-12-26 2.400,0013,0012,06+0,94 +7,8% ----13,0013,0020 16:20
18-12-26 2.800,007,506,49-- -- ----7,507,506 30-1
18-12-26 3.200,006,003,77-- -- ----6,756,0064 27-1
18-06-27 600,00--618,27-- -- --------0 --
18-06-27 700,00--537,29-- -- --------0 --
18-06-27 800,00730,00463,25+266,75 +57,6% ----730,00710,003 11-11
18-06-27 900,00520,00396,57-- -- ----520,00520,002 27-1
18-06-27221.000,00342,00337,16-4,85 -1,4% ----375,00342,004 3-2
18-06-27 1.200,00288,50237,30-- -- ----288,50288,501 30-1
18-06-27 1.400,00156,00164,25-8,25 -5,0% ----156,00156,002 12:26
18-06-27 1.600,00108,65112,06-3,41 -3,0% ----108,65108,65100 12:14
18-06-27 1.800,0095,1877,30-- -- ----95,1895,181 30-1
18-06-27 2.000,0053,0054,35-1,35 -2,5% ----53,0053,001 4-2
18-06-27 2.400,0051,1629,12-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4317,08-- -- ----29,5229,319 16-1
18-06-27 3.200,0011,5010,40+1,10 +10,6% ----11,5011,503 4-2
17-12-27 500,00741,00718,14+22,86 +3,2% ----741,00741,001 14-8
17-12-27 550,001.020,00676,52+343,48 +50,8% ----1.020,001.020,002 30-7
17-12-27 600,00627,00636,68-9,68 -1,5% ----641,75627,0013 12:08
17-12-27 700,00699,82561,31+138,51 +24,7% ----699,82699,821 26-11
17-12-27 800,00659,40491,98+167,42 +34,0% ----659,40659,401 29-12
17-12-27 900,00761,50429,35+332,15 +77,4% ----761,50761,501 3-7
17-12-27 1.000,00405,00373,05-- -- ----405,00405,001 3-2
17-12-27 1.100,00333,00322,84-- -- ----333,00333,002 3-2
17-12-27861.200,00275,00277,79-4,72 -1,7% ----275,00268,056 15:58
17-12-27 1.300,00235,00239,68-4,68 -2,0% ----239,00235,0020 4-2
17-12-27 1.400,00206,00205,66+0,34 +0,2% ----206,00199,0013 16:33
17-12-27 1.600,00158,00151,95-- -- ----158,00158,001 3-2
17-12-272091.800,00114,05112,68-2,40 -2,1% ----114,05114,054 14:27
17-12-27 2.000,0085,0085,06-0,06 -0,1% 80,00--85,0085,001 4-2
17-12-27 2.200,0069,0065,07-- -- ----69,0067,7522 2-2
17-12-27 2.400,00183,0050,52+132,48 +262,2% ----183,00183,001 28-5
17-12-27 2.800,0048,0531,90-- -- ----48,0548,051 27-1
17-12-27 3.200,0025,0019,07-- -- ----25,0025,008 28-1
15-12-28 500,00815,00746,19-- -- ----830,00815,002 30-1
15-12-28 600,00754,00671,75-- -- ----754,00754,001 29-1
15-12-28 700,00--603,85-- -- --------0 --
15-12-28 800,00719,15541,91-- -- ----719,15719,155 21-1
15-12-28 900,00653,25484,72-- -- ----653,25653,255 21-1
15-12-28221.000,00504,50433,44-5,79 -1,3% ----504,50504,501 2-2
15-12-28 1.100,00534,70387,13-- -- ----534,70534,2514 21-1
15-12-28 1.200,00423,00344,52-- -- ----424,00423,002 28-1
15-12-28 1.400,00300,00273,60-- -- ----300,00300,001 2-2
15-12-28 1.600,00211,00217,09-6,09 -2,8% ----217,00211,0011 4-2
15-12-28 1.800,00220,00173,64+46,36 +26,7% ----220,00220,001 28-11
15-12-281592.000,00165,00140,15-3,50 -2,5% ----165,00165,004 30-1
15-12-28 2.200,00174,00113,58-- -- ----174,00174,001 2-1
15-12-28 2.400,00101,0094,22-- -- ----101,20101,006 3-2
15-12-28 2.800,00120,0865,03-- -- ----120,08120,081 8-1
15-12-28 3.200,00--45,45-- -- --------0 --
15-12-28 4.000,0078,0023,54+54,46 +231,4% ----78,0078,002 20-6
21-12-29 500,00950,00771,75+178,25 +23,1% ----950,00950,001 11-9
21-12-29 600,00898,55704,09-- -- ----898,55898,551 16-1
21-12-291800,00635,00585,30-5,64 -1,0% ----635,00635,001 14-8
21-12-29 900,00--533,41-- -- --------0 --
21-12-29 1.000,00533,21485,33-- -- ----533,21533,211 2-2
21-12-29 1.100,00455,00442,03-- -- ----455,00455,002 3-2
21-12-29 1.200,00402,00401,97+0,03 0,0% ----402,00402,004 4-2
21-12-29 1.400,00350,00334,15-- -- ----350,00350,005 3-2
21-12-29 1.600,00277,00277,64-0,64 -0,2% ----277,00277,001 4-2
21-12-29 1.800,00240,75230,48-- -- --355,00240,75240,751 3-2
21-12-29 2.000,00195,90194,56+1,34 +0,7% ----195,90195,901 4-2
21-12-29 2.400,00171,40141,39-- -- ----171,40171,401 30-1
21-12-29 2.800,00161,61106,27-- -- ----161,61161,611 16-1
21-12-29 3.200,00124,6582,19-- -- ----124,65124,651 22-1
21-12-29 4.000,0076,8048,81-- -- ----76,8076,8010 22-1
20-12-30 500,00880,30792,74-- -- ----882,35880,302 30-1
20-12-30 600,00820,00730,07-- -- ----835,00820,0010 28-1
20-12-30 800,00798,35619,40-- -- ----798,35798,219 16-1
20-12-30 900,00590,00571,00-- -- ----590,00590,001 3-2
20-12-30 1.000,00590,50526,11-- -- ----590,50590,501 3-2
20-12-30 1.200,00601,22448,58-- -- ----601,22600,7415 16-1
20-12-30 1.400,00448,00383,38-- -- ----448,00448,003 28-1
20-12-30 1.600,00--327,89-- -- --------0 --
20-12-30 1.800,00402,20283,03-- -- ----402,20402,201 14-1
20-12-30 2.000,00266,60246,66-- -- ----266,60266,601 2-2
20-12-30 2.400,00200,00187,19-- -- ----200,00200,001 2-2
20-12-30 3.200,00155,00116,57-- -- ----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?