Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.396,801.431,00-34,20 -2,4% 1.431,401.389,6090.61917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-1-2026)
Totaal volume 1.004 (229 Calls, 775 Puts)
Totaal open interest bij opening 42.895 (25.878 Calls, 17.017 Puts)
Call / Put ratio 0,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--982,64-35,01 -3,6% --------0 --
20-02-26 500,00--932,77-34,90 -3,7% --------0 --
20-02-26 600,00--832,99-34,46 -4,1% --------0 --
20-02-26 700,00--733,32-34,23 -4,7% --------0 --
20-02-26 760,00--673,73-34,27 -5,1% --------0 --
20-02-26 800,00--634,08-34,22 -5,4% --------0 --
20-02-26 840,00--594,48-34,20 -5,8% --------0 --
20-02-26 880,00--554,95-34,20 -6,2% --------0 --
20-02-26 920,00--515,52-34,14 -6,6% --------0 --
20-02-26 960,00--476,28-34,17 -7,2% --------0 --
20-02-26 980,00--456,63-33,96 -7,4% --------0 --
20-02-26 1.000,00--437,10-34,07 -7,8% --------0 --
20-02-26 1.050,00--388,66-33,67 -8,7% --------0 --
20-02-26 1.100,00--341,08-33,22 -9,7% --------0 --
20-02-2611.150,00245,50294,81-32,31 -11,0% ----245,50245,501 14-1
20-02-2631.200,00199,16250,49-31,02 -12,4% ----200,00199,162 14-1
20-02-2611.250,00207,50208,96-29,33 -14,0% ----207,50207,501 13-1
20-02-26441.300,00150,95170,85-27,09 -15,9% --180,00150,95150,0012 17:13
20-02-261161.350,00132,85136,72-24,49 -17,9% ----132,85132,8516 09:29
20-02-264111.400,0094,00107,06-21,75 -20,3% ----100,0085,0020 17:08
20-02-263391.450,0067,2081,54-18,34 -22,5% ----71,2563,3013 17:26
20-02-264691.500,0048,0060,67-15,11 -24,9% ----59,9544,8023 16:33
20-02-261731.550,0036,5044,14-11,95 -27,1% 15,0052,5039,0033,9013 17:08
20-02-266431.600,0025,0031,69-9,09 -28,7% ----25,0025,0010 17:05
20-02-262931.700,0012,6016,15-4,94 -30,6% ----14,5012,603 11:46
20-02-26381.800,006,808,70-2,69 -30,9% 1,00--6,806,801 11:42
20-02-2621.900,004,154,59-0,87 -19,0% ----4,504,152 20-1
20-03-261350,00941,481.082,09-34,21 -3,2% ----941,48941,481 21-11
20-03-26 400,00--1.032,32-34,19 -3,3% --------0 --
20-03-264450,00853,00982,62-34,18 -3,5% ----853,00853,002 21-11
20-03-2610500,001.020,91932,99-34,16 -3,7% ----1.020,911.020,9110 30-10
20-03-2630600,00863,60834,09-34,23 -4,1% ----863,60863,6020 6-1
20-03-2621700,00722,23735,03-34,20 -4,7% ----722,23718,256 15-1
20-03-26 800,00--636,35-34,14 -5,4% --------0 --
20-03-26 840,00--597,10-34,09 -5,7% --------0 --
20-03-26 850,00--587,28-34,14 -5,8% --------0 --
20-03-26 880,00--557,95-34,09 -6,1% --------0 --
20-03-2680900,00520,20538,31-34,00 -6,3% ----520,20520,2010 10:49
20-03-26 920,00--518,80-33,91 -6,5% --------0 --
20-03-261950,00742,00489,66-33,83 -6,9% ----742,00742,001 19-5
20-03-26 960,00--480,05-33,84 -7,0% --------0 --
20-03-2671.000,00387,50441,45-33,55 -7,6% ----387,50387,502 19-12
20-03-26 1.050,00--394,11-33,28 -8,4% --------0 --
20-03-261511.100,00336,00347,61-32,66 -9,4% ----336,00336,0020 22-1
20-03-2611.150,00293,00302,58-31,66 -10,5% ----293,00279,002 6-1
20-03-26411.200,00210,16260,04-30,65 -11,8% ----210,16210,161 14-1
20-03-2621.250,00176,50220,02-28,95 -13,2% ----176,50176,502 20-1
20-03-261931.300,00156,58183,26-26,93 -14,7% ----156,58156,581 16-1
20-03-26601.350,00144,50149,80-24,23 -16,2% ----144,50144,5016 10:35
20-03-265281.400,00112,20120,61-21,45 -17,8% --125,00115,50112,202 12:32
20-03-262191.450,0082,0095,43-18,56 -19,4% ----82,0076,209 17:01
20-03-263.4251.500,0061,0074,33-15,72 -21,1% --90,0062,9061,004 17:28
20-03-262871.550,0049,4557,41-13,25 -23,1% ----49,4549,4510 11:08
20-03-267151.600,0042,0043,91-10,87 -24,8% ----42,0042,001 09:27
20-03-262591.700,0022,0024,67-6,32 -25,6% ----22,0022,001 21-1
20-03-261191.800,0011,8614,52-3,81 -26,2% ----11,8611,861 20-1
20-03-26111.900,008,809,10-2,25 -24,7% ----8,808,8010 22-1
20-03-268742.000,005,006,17-1,38 -22,4% ----5,005,001 14:31
20-03-261142.400,003,252,68-0,36 -13,4% ----3,253,2519 8-12
20-03-26492.800,001,901,88-0,25 -13,3% ----1,901,9024 8-12
17-04-26 450,00--983,70-34,19 -3,5% --------0 --
17-04-26 500,00--934,14-34,17 -3,7% --------0 --
17-04-26 600,00--835,06-34,20 -4,1% --------0 --
17-04-26 700,00--736,22-34,17 -4,6% --------0 --
17-04-26 800,00--638,34-34,03 -5,3% --------0 --
17-04-26 840,00--599,32-34,04 -5,7% --------0 --
17-04-26 880,00--560,35-33,91 -6,1% --------0 --
17-04-26 920,00--521,75-34,03 -6,5% --------0 --
17-04-26 960,00--483,27-33,79 -7,0% --------0 --
17-04-26 1.000,00--445,30-33,40 -7,5% --------0 --
17-04-26 1.050,00--398,59-32,90 -8,3% --------0 --
17-04-26 1.100,00--353,36-32,40 -9,2% --------0 --
17-04-26 1.150,00--309,57-31,17 -10,1% --------0 --
17-04-26 1.200,00--268,07-29,84 -11,1% --------0 --
17-04-26 1.250,00--229,17-28,18 -12,3% --------0 --
17-04-26 1.300,00--193,83-26,86 -13,9% --------0 --
17-04-26 1.350,00--161,23-24,69 -15,3% --------0 --
17-04-26 1.400,00--132,17-22,13 -16,7% --------0 --
17-04-2611.450,0080,00106,37-19,20 -18,1% ----80,0080,001 20-1
17-04-26 1.500,0067,4084,22-15,91 -18,9% ----76,4067,402 16:22
17-04-26 1.550,00--66,69-13,58 -20,4% --------0 --
17-04-2611.600,0042,3052,21-10,97 -21,0% ----42,3042,301 21-1
17-04-2611.700,0025,2232,55-7,54 -23,2% ----25,2225,221 21-1
17-04-2641.800,0018,4520,19-4,62 -22,9% ----18,4518,454 22-1
17-04-26 1.900,0011,85---- -- ----11,8511,855 09:49
19-06-26 350,001.062,231.083,38-34,17 -3,2% ----1.062,231.062,231 11:50
19-06-26 400,00--1.034,09-34,16 -3,3% --------0 --
19-06-26 450,00--984,87-34,16 -3,5% --------0 --
19-06-266500,00900,11935,72-34,14 -3,6% ----900,11900,036 16-1
19-06-262600,00720,00837,85-34,17 -4,1% ----720,00720,002 25-11
19-06-261700,00678,50740,47-33,97 -4,6% ----678,50678,501 30-9
19-06-261800,00691,20644,08-33,75 -5,2% ----691,20691,201 20-10
19-06-265850,00507,00596,42-33,54 -5,6% ----508,20505,955 19-11
19-06-2622900,00510,10549,50-33,29 -6,1% ----510,10510,103 16-1
19-06-262950,00425,40503,26-32,84 -6,5% ----425,40425,402 19-11
19-06-26371.000,00437,15458,33-32,39 -7,1% ----437,15437,151 21-1
19-06-26431.100,00376,00372,71-30,97 -8,3% ----376,00376,001 23-9
19-06-26961.200,00243,00294,33-28,39 -9,6% 195,00730,00243,00243,002 20-1
19-06-26941.300,00200,00225,32-25,64 -11,4% 195,00--200,00200,002 16:18
19-06-262311.400,00152,00166,29-21,87 -13,2% ----152,00152,001 14:37
19-06-264811.500,00107,20119,55-17,98 -15,0% ----107,20101,204 17:06
19-06-263.5231.600,0072,9083,96-13,87 -16,5% ----72,9072,901 16-1
19-06-26801.700,0049,4258,51-10,32 -17,6% ----49,4249,421 21-1
19-06-261.3831.800,0039,0040,86-7,53 -18,4% ----39,1038,80797 22-1
19-06-261.3912.000,0017,6020,86-4,00 -19,2% ----17,6017,601 16:15
19-06-261202.400,006,227,01-1,12 -16,0% ----6,226,221 11:50
19-06-26292.800,005,004,00-0,42 -10,5% ----5,005,001 8-1
19-06-2673.200,003,003,09-0,23 -7,4% ----3,003,001 12-11
18-09-261350,001.042,001.084,54-34,10 -3,1% ----1.042,001.042,001 21-1
18-09-26 400,00--1.035,73-34,08 -3,3% --------0 --
18-09-26 450,00--987,07-34,03 -3,4% --------0 --
18-09-26 500,00--938,60-34,08 -3,6% --------0 --
18-09-2610600,00787,00842,15-33,96 -4,0% ----787,00787,0010 17-11
18-09-26 700,00--746,79-33,73 -4,5% --------0 --
18-09-26 800,00--653,24-33,32 -5,1% --------0 --
18-09-266850,00522,80607,60-33,12 -5,5% ----522,80519,406 19-11
18-09-265900,00484,05562,80-32,59 -5,8% ----484,05473,805 19-11
18-09-26 950,00--519,35-32,17 -6,2% --------0 --
18-09-2661.000,00442,00477,13-31,32 -6,6% ----442,00442,002 21-1
18-09-2611.100,00353,80397,88-29,67 -7,5% ----353,80353,801 22-12
18-09-262691.200,00301,00326,02-27,69 -8,5% ----302,30293,00150 21-1
18-09-26201.300,00244,80262,11-25,22 -9,6% ----260,00244,803 15:38
18-09-26341.400,00206,00206,56-22,07 -10,7% ----206,00206,002 22-1
18-09-26851.500,00141,50160,03-18,66 -11,7% ----141,50141,501 21-1
18-09-26431.600,00123,08122,82-15,52 -12,6% ----123,08117,582 22-1
18-09-26151.700,0088,8593,61-12,63 -13,5% ----90,7588,852 13:52
18-09-26721.800,0058,0071,10-10,11 -14,2% ----58,5058,002 14-1
18-09-262532.000,0039,0041,70-6,39 -15,3% ----39,0039,001 13:38
18-09-26252.400,0015,0016,23-2,61 -16,1% ----15,0014,902 13:12
18-09-26 2.800,00--7,78-1,04 -13,4% --------0 --
18-12-26 350,00--1.086,28-34,07 -3,1% --------0 --
18-12-26 400,00--1.037,99-34,04 -3,3% --------0 --
18-12-26 450,00--989,88-33,99 -3,4% --------0 --
18-12-26132500,00915,00942,03-34,00 -3,6% ----915,00915,0010 16-1
18-12-2630550,00824,00894,40-33,97 -3,8% ----824,00824,0010 2-12
18-12-269600,00814,71847,03-33,80 -4,0% ----814,71809,887 16-1
18-12-2630700,00712,99753,52-33,53 -4,4% ----712,99712,995 21-1
18-12-26101800,00602,86662,50-32,96 -5,0% ----603,26602,8610 27-11
18-12-2662900,00520,44575,59-32,24 -5,6% ----520,44519,6015 27-11
18-12-267950,00504,46533,97-31,50 -5,9% ----504,46500,047 16-1
18-12-261291.000,00532,00494,07-31,03 -6,3% ----532,00532,001 8-1
18-12-26281.100,00401,00419,12-29,39 -7,0% ----401,00396,4521 21-1
18-12-261581.200,00316,00351,33-27,56 -7,8% ----316,00316,001 16-1
18-12-261501.300,00270,65290,81-25,20 -8,7% ----270,65270,651 14:22
18-12-263011.400,00220,00237,77-22,67 -9,5% 200,00250,00222,00220,003 14:22
18-12-266811.500,00193,00191,77-19,70 -10,3% ----193,00190,0080 22-1
18-12-261.0381.600,00150,00153,46-16,76 -10,9% --175,00150,00150,001 22-1
18-12-26351.700,00122,73122,86-14,69 -12,0% ----122,73120,0012 22-1
18-12-261.0761.800,0091,0097,79-12,04 -12,3% ----91,0091,001 22-1
18-12-269552.000,0062,0062,70-8,55 -13,6% ----62,0062,002 22-1
18-12-261202.200,0045,0040,61-5,54 -13,6% ----45,0045,001 9-1
18-12-261382.400,0025,3027,23-3,79 -13,9% ----25,3025,202 22-1
18-12-26972.800,0016,9513,65-1,87 -13,7% ----16,9516,951 8-1
18-12-26253.200,008,508,10-0,92 -11,4% ----8,508,503 12-12
18-06-27 600,00--860,18-34,24 -4,0% --------0 --
18-06-27 700,00--771,03-33,59 -4,4% --------0 --
18-06-273800,00730,00685,88-33,41 -4,9% ----730,00710,003 11-11
18-06-2715900,00560,00605,97-32,55 -5,4% ----562,20560,002 19-1
18-06-27181.000,00490,50531,33-31,09 -5,9% ----490,50490,501 19-1
18-06-2731.200,00382,00399,98-26,49 -6,6% ----382,00382,001 17:15
18-06-272681.400,00272,00293,76-23,40 -8,0% 250,00--272,00272,001 16-1
18-06-272611.600,00202,50211,45-19,79 -9,4% ----202,50202,505 14:00
18-06-27241.800,00126,50150,40-14,58 -9,7% ----126,50126,5029 20-1
18-06-27182.000,0097,29106,97-10,09 -9,4% ----97,3296,7615 16-1
18-06-2792.400,0051,1657,25-6,03 -10,5% ----51,2151,169 16-1
18-06-2792.800,0029,4331,96-2,83 -8,9% ----29,5229,319 16-1
18-06-27 3.200,00--18,98-1,88 -9,9% --------0 --
17-12-276500,00741,00960,04-33,60 -3,5% ----741,00741,001 14-8
17-12-273550,001.020,00915,87-32,59 -3,6% ----1.020,001.020,002 30-7
17-12-271600,00825,00872,50-32,57 -3,7% ----825,00825,001 18-12
17-12-271700,00699,82788,46-31,90 -4,0% ----699,82699,821 26-11
17-12-273800,00659,40708,67-30,84 -4,4% ----659,40659,401 29-12
17-12-27 900,00761,50633,60-29,74 -4,7% ----761,50761,501 3-7
17-12-27731.000,00551,54564,11-28,81 -5,1% ----551,54551,546 5-1
17-12-2711.100,00430,00500,05-27,47 -5,5% ----430,00430,001 11-12
17-12-27271.200,00410,00441,23-26,56 -6,0% ----414,00410,004 16-1
17-12-271481.300,00386,15388,80-25,35 -6,5% ----386,15386,1510 22-1
17-12-27461.400,00303,00341,33-25,03 -7,3% ----303,00303,003 20-1
17-12-27151.600,00256,85260,57-20,20 -7,8% ----256,85256,853 13-1
17-12-272121.800,00175,15197,87-17,44 -8,8% ----175,60175,15180 21-1
17-12-271912.000,00131,60150,51-13,61 -9,0% ----131,95131,60180 21-1
17-12-27152.200,0096,00114,15-9,64 -8,4% ----96,0096,001 21-11
17-12-2712.400,00183,0088,34-7,76 -8,8% ----183,00183,001 28-5
17-12-27242.800,0051,4754,18-4,72 -8,7% ----51,4751,466 16-1
17-12-2763.200,0033,0036,25-2,15 -5,9% ----33,0033,002 14-1
15-12-28 500,00--988,42-33,61 -3,4% --------0 --
15-12-2856600,00875,00907,50-33,20 -3,7% ----875,00875,002 16-1
15-12-288800,00719,15758,74-31,55 -4,2% ----719,15719,155 21-1
15-12-285900,00653,25692,05-30,78 -4,4% ----653,25653,255 21-1
15-12-28111.000,00630,20629,77-29,58 -4,7% ----630,20630,201 22-1
15-12-28371.100,00534,70572,27-28,87 -5,0% ----534,70534,2514 21-1
15-12-28411.200,00483,30519,04-27,39 -5,3% ----483,30483,3012 21-1
15-12-28161.400,00366,15425,06-24,92 -5,9% ----366,15366,151 10-12
15-12-28441.600,00324,59348,08-21,32 -6,1% ----324,60324,596 16-1
15-12-28121.800,00220,00283,59-18,64 -6,6% ----220,00220,001 28-11
15-12-281592.000,00212,79232,10-16,56 -7,1% ----212,80212,796 21-1
15-12-2832.200,00174,00190,72-13,91 -7,3% --300,00174,00174,001 2-1
15-12-28302.400,00150,00157,97-11,84 -7,5% ----150,00149,253 15-1
15-12-2842.800,00120,08111,27-8,81 -7,9% ----120,08120,081 8-1
15-12-28 3.200,00--78,89-6,58 -8,3% --------0 --
15-12-28 4.000,0078,0041,90-4,70 -11,2% ----78,0078,002 20-6
21-12-29 500,00950,001.011,20-33,52 -3,3% ----950,00950,001 11-9
21-12-291600,00898,55936,07-32,89 -3,5% ----898,55898,551 16-1
21-12-291800,00635,00799,83-31,49 -3,9% ----635,00635,001 14-8
21-12-29 900,00--738,05-30,49 -4,1% --------0 --
21-12-29271.000,00610,00681,27-29,78 -4,4% ----610,00610,002 10-12
21-12-29191.100,00575,00627,49-28,62 -4,6% ----575,00575,001 11-12
21-12-29321.200,00550,72578,52-27,90 -4,8% ----550,72550,2415 16-1
21-12-29451.400,00590,00490,06-25,80 -5,3% ----590,00590,004 24-10
21-12-29301.600,00391,61415,68-21,04 -5,1% ----391,61391,611 16-1
21-12-29601.800,00395,00353,12-20,54 -5,8% ----395,00395,003 7-1
21-12-291052.000,00290,00299,52-18,00 -6,0% ----295,00290,0030 17:27
21-12-29392.400,00230,41219,61-14,18 -6,5% ----230,41230,415 12-1
21-12-2992.800,00161,61165,72-11,27 -6,8% ----161,61161,611 16-1
21-12-29173.200,00124,65128,21-9,94 -7,8% ----124,65124,651 22-1
21-12-291034.000,0076,8078,48-7,89 -10,1% ----76,8076,8010 22-1
20-12-30 600,00--961,77-32,96 -3,4% --------0 --
20-12-309800,00798,35835,34-31,64 -3,8% ----798,35798,219 16-1
20-12-3021900,00736,31778,08-30,70 -3,9% ----736,31736,313 19-1
20-12-30 1.000,00--725,29-30,08 -4,1% --------0 --
20-12-30151.200,00601,22629,54-28,35 -4,5% ----601,22600,7415 16-1
20-12-3071.400,00556,54547,33-25,53 -4,7% ----556,54556,546 5-1
20-12-30 1.600,00--475,78-23,62 -5,0% --------0 --
20-12-30431.800,00402,20414,87-20,74 -5,0% ----402,20402,201 14-1
20-12-30252.000,00355,00362,34-19,09 -5,3% ----355,00355,006 15-1
20-12-30 2.400,00--279,89-15,24 -5,4% --------0 --
20-12-30 3.200,00--178,25-12,69 -7,1% --------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?