Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 994,80992,30+2,50 +0,3% 1.010,00979,30171.88317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-2-2026)
Totaal volume 3.599 (2.702 Calls, 897 Puts)
Totaal open interest bij opening 12.401 (6.008 Calls, 6.393 Puts)
Call / Put ratio 3,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00614,83-- -- ----929,00929,001 29-1
20-03-26 400,00--564,97-- -- --------0 --
20-03-26 450,00853,00515,11+337,89 +65,6% ----853,00853,002 21-11
20-03-26 500,00425,00465,25-- -- ----425,00420,0019 16-2
20-03-26 600,00336,45365,72-- -- --437,00336,45336,3029 12-2
20-03-26 640,00--326,08-- -- --------0 --
20-03-26 680,00--286,61-- -- --------0 --
20-03-26 700,00319,40266,97-- -- ----319,40319,4013 19-2
20-03-26 720,00--247,72-- -- --------0 --
20-03-26 760,00--209,04-- -- --------0 --
20-03-26 780,00--190,09-- -- --------0 --
20-03-26 800,00177,50171,56-- -- ----177,50177,501 25-2
20-03-26 820,00--153,41-- -- --------0 --
20-03-26 840,00--136,03-- -- --------0 --
20-03-26 850,00157,10127,62-- -- ----157,10157,101 19-2
20-03-26 860,00139,00119,40+19,60 +16,4% ----139,00139,001 26-2
20-03-26 880,00120,00103,58+16,42 +15,9% ----120,00109,002 26-2
20-03-26 900,00122,5088,75+33,75 +38,0% --600,00122,5093,0010 26-2
20-03-26 920,0071,0075,06-- -- ----71,0062,0068 24-2
20-03-26 940,0088,9562,66+26,29 +42,0% ----88,9567,006 26-2
20-03-26105950,0077,3056,66+15,87 +28,0% ----77,3060,0019 26-2
20-03-26 960,0073,0051,34+21,66 +42,2% ----73,0052,2536 26-2
20-03-26 980,0056,1041,37+14,73 +35,6% ----64,1042,0061 26-2
20-03-26 1.000,0046,0033,25+12,75 +38,3% ----52,5031,00285 26-2
20-03-26 1.050,0025,5018,46+7,04 +38,1% 0,80--31,0018,00178 26-2
20-03-262.6501.100,0013,4010,06+3,34 +33,2% --17,0016,009,60124 26-2
20-03-26 1.150,007,305,75+1,55 +27,0% ----8,504,8047 26-2
20-03-26 1.200,004,053,55+0,50 +14,1% --5,054,253,8329 26-2
20-03-26 1.250,003,652,19+1,46 +66,7% ----3,852,2012 26-2
20-03-268151.300,001,601,69-0,75 -44,4% ----1,601,602 25-2
20-03-26 1.350,001,051,34-- -- --2,201,051,004 25-2
20-03-26 1.400,001,001,19-0,19 -16,0% --260,001,151,004 26-2
20-03-262121.450,000,100,86-0,77 -89,5% ----0,100,1025 26-2
20-03-26 1.500,000,550,72-0,17 -23,6% ----0,550,502 26-2
20-03-26 1.550,001,000,57-- -- ----1,001,0010 16-2
20-03-26 1.600,000,300,45-- -- ----0,300,302 24-2
20-03-266781.700,000,600,27-- -- --2,500,600,601 23-2
20-03-261191.800,000,010,16-- -- ----0,010,011 19-2
20-03-26111.900,008,800,09-- -- ----8,808,8010 22-1
20-03-268892.000,000,150,05-- -- ----0,150,1510 16-2
20-03-261132.400,001,010,11-- -- ----1,011,011 18-2
20-03-26492.800,001,900,06+1,84 +3066,7% ----1,901,9024 8-12
17-04-26 450,00--516,45-- -- --------0 --
17-04-26 500,00--466,88-- -- --------0 --
17-04-26 600,00375,00368,25-- -- ----375,00375,001 18-2
17-04-26 640,00--328,98-- -- --------0 --
17-04-26 680,00--290,39-- -- --------0 --
17-04-26 700,00258,64271,20-- -- ----258,64258,641 25-2
17-04-26 720,00--252,42-- -- --------0 --
17-04-26 760,00--215,75-- -- --------0 --
17-04-26 780,00--197,95-- -- --------0 --
17-04-26 800,00160,00180,96-- -- ----160,00160,0020 17-2
17-04-26 820,00--164,26-- -- --------0 --
17-04-26 840,00156,00148,62-- -- ----156,00156,001 23-2
17-04-2611860,00123,70133,24+21,23 +15,9% ----123,70123,701 24-2
17-04-26 880,00100,00119,10-- -- ----100,00100,001 23-2
17-04-26 900,00134,45105,26+29,19 +27,7% ----134,45112,453 26-2
17-04-26 920,00112,5092,78+19,72 +21,3% ----112,50100,006 26-2
17-04-26 940,00100,6980,74+19,95 +24,7% ----106,25100,693 26-2
17-04-26 960,0095,0070,33+24,67 +35,1% ----95,5072,7524 26-2
17-04-26 980,0080,9560,33+20,62 +34,2% ----82,0061,0024 26-2
17-04-26 1.000,0066,2051,83+14,37 +27,7% 55,00--70,5052,2057 26-2
17-04-26 1.050,0049,0034,56+14,44 +41,8% ----50,0033,0022 26-2
17-04-26 1.100,0030,9623,03+7,93 +34,4% --34,0034,0022,9024 26-2
17-04-26 1.150,0018,1015,22+2,88 +18,9% ----20,5015,9027 26-2
17-04-26 1.200,0010,0010,20-0,20 -2,0% --15,0010,6010,0010 26-2
17-04-26 1.250,009,107,10+2,00 +28,2% ----9,107,5095 26-2
17-04-26 1.300,004,805,13-- -- ----4,804,801 24-2
17-04-26 1.350,004,154,10+0,05 +1,2% ----4,403,6044 26-2
17-04-26 1.400,003,393,24-- -- 2,35--3,393,391 23-2
17-04-26 1.450,002,752,76-0,01 -0,4% ----2,752,602 26-2
17-04-26 1.500,002,302,42-- -- ----2,302,301 23-2
17-04-26 1.550,001,802,13-- -- ----1,801,753 13-2
17-04-26 1.600,001,202,03-- -- ----1,401,109 24-2
17-04-26 1.700,0025,221,82-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,451,58-- -- ----18,4518,454 22-1
17-04-26 1.900,001,501,43-- -- ----1,501,501 19-2
15-05-26 450,00--517,77-- -- --------0 --
15-05-26 500,00--468,71-- -- --------0 --
15-05-26 600,00--373,21-- -- --------0 --
15-05-26 680,00--297,60-- -- --------0 --
15-05-26 720,00--262,29-- -- --------0 --
15-05-26 760,00--229,57-- -- --------0 --
15-05-26 800,00--198,60-- -- --------0 --
15-05-26 820,00--183,41-- -- --------0 --
15-05-26 840,00--168,93-- -- --------0 --
15-05-26 860,00--156,33-- -- --------0 --
15-05-26 880,00--142,34-- -- --------0 --
15-05-26 900,00--130,31-- -- --------0 --
15-05-26 920,00143,00118,19+24,81 +21,0% ----143,00143,001 26-2
15-05-26 940,00--107,86-- -- --------0 --
15-05-26 960,0087,8897,72-- -- 82,00--87,8887,881 24-2
15-05-26 980,00--88,03-- -- --------0 --
15-05-26 1.000,00--79,67-- -- --------0 --
15-05-26 1.050,0066,0061,16+4,84 +7,9% ----66,0066,001 26-2
15-05-26 1.100,0056,0047,29+8,71 +18,4% ----56,0044,156 26-2
15-05-26 1.150,0030,0035,98-- -- ----30,4030,0021 24-2
15-05-26 1.200,00--28,03-- -- --------0 --
15-05-26 1.300,0012,7516,75-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,5010,49+1,01 +9,6% ----11,5011,501 26-2
19-06-26 350,001.062,23618,09-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--569,02-- -- --------0 --
19-06-26 450,00--520,09-- -- --------0 --
19-06-26 500,00451,00471,48-- -- 429,00--451,00451,004 25-2
19-06-26 600,00333,10376,25-- -- ----333,10333,101 16-2
19-06-26 650,00--330,56-- -- --------0 --
19-06-26 700,00299,00287,01+11,99 +4,2% ----299,00299,0015 26-2
19-06-26 750,00--246,17-- -- --------0 --
19-06-26 800,00212,00208,33+3,67 +1,8% ----212,00212,001 26-2
19-06-26 850,00208,00174,11-- -- ----208,00208,001 19-2
19-06-26 900,00172,05143,21+28,84 +20,1% ----172,05149,306 26-2
19-06-26 950,00138,00115,97+22,03 +19,0% ----138,00128,9511 26-2
19-06-26 1.000,00115,1193,25+21,86 +23,4% ----115,1194,40193 26-2
19-06-26 1.100,0076,0559,81+16,24 +27,2% ----76,0560,009 26-2
19-06-26 1.200,0043,0038,70+4,30 +11,1% ----47,0038,6544 26-2
19-06-26 1.300,0027,0025,32+1,68 +6,6% --31,0031,0027,00118 26-2
19-06-26 1.400,0016,3017,18-0,88 -5,1% ----20,0016,30219 26-2
19-06-26 1.500,0011,2012,22-1,02 -8,3% ----13,0011,2059 26-2
19-06-26 1.600,009,059,10-0,05 -0,5% ----9,059,05254 26-2
19-06-261311.700,008,507,23+0,05 +0,7% ----8,508,501 20-2
19-06-26 1.800,006,005,83+0,17 +2,9% ----6,006,002 26-2
19-06-26 2.000,004,004,38-- -- ----4,004,0024 20-2
19-06-26 2.400,003,703,05-- -- ----3,703,701 12-2
19-06-26 2.800,001,852,51-- -- ----1,851,803 16-2
19-06-26 3.200,001,752,19-- -- ----1,751,6561 29-1
18-09-26 350,00592,97622,00-- -- ----592,97592,9710 12-2
18-09-26 400,00--573,98-- -- --------0 --
18-09-26 450,00--526,59-- -- --------0 --
18-09-26 500,00--480,04-- -- --------0 --
18-09-26 600,00787,00391,56+395,44 +101,0% ----787,00787,0010 17-11
18-09-26 650,00--350,16-- -- --------0 --
18-09-26 700,00--311,02-- -- --------0 --
18-09-26 750,00305,05274,38-- -- ----305,05305,051 19-2
18-09-26 800,00240,10240,78-- -- ----244,30240,106 12-2
18-09-26 850,00178,70209,42-- -- ----178,70175,0036 17-2
18-09-26 900,00203,25180,81+22,44 +12,4% ----203,25184,0022 26-2
18-09-26 950,00147,50156,02-- -- ----147,50147,501 23-2
18-09-26 1.000,00134,75133,64+1,11 +0,8% ----134,75134,752 26-2
18-09-26 1.100,00106,0598,06+7,99 +8,1% ----106,05106,051 26-2
18-09-26 1.200,0083,0071,88+11,12 +15,5% ----84,9572,0043 26-2
18-09-26 1.300,0058,7552,73+6,02 +11,4% --140,0058,7554,6511 26-2
18-09-26 1.400,0048,5938,76+9,83 +25,4% ----48,5948,591 26-2
18-09-26 1.500,0033,0028,83+4,17 +14,5% ----33,0033,004 26-2
18-09-26 1.600,0024,5022,03+2,47 +11,2% ----24,5024,503 26-2
18-09-26 1.700,0012,4517,00-- -- ----15,0012,456 23-2
18-09-26 1.800,0015,3513,73+1,62 +11,8% ----15,3515,353 26-2
18-09-26 2.000,009,469,30+0,16 +1,7% ----9,469,461 26-2
18-09-26 2.400,004,805,63-- -- ----4,804,802 13-2
18-09-26 2.800,001,254,35-- -- ----1,251,251 12-2
18-12-26 350,00667,00625,44-- -- ----667,00657,002 20-2
18-12-26 400,00--578,76-- -- --------0 --
18-12-26 450,00--532,73-- -- --------0 --
18-12-26 500,00514,00488,03-- -- ----514,00514,0029 20-2
18-12-26 550,00433,00445,04-- -- ----433,00425,003 12-2
18-12-26 600,00435,00403,96+31,04 +7,7% ----435,00432,0010 26-2
18-12-26 650,00--365,21-- -- --------0 --
18-12-26 700,00334,55328,94-- -- ----337,00334,552 18-2
18-12-26 750,00--294,99-- -- --------0 --
18-12-26 800,00264,75263,32-- -- ----264,75250,002 18-2
18-12-26 850,00235,00234,23-- -- ----235,00235,001 18-2
18-12-26 900,00239,00207,41+31,59 +15,2% --350,00239,00208,005 26-2
18-12-26 950,00188,00183,86+4,14 +2,3% --220,50188,00188,001 26-2
18-12-26 1.000,00181,00162,03+18,97 +11,7% 160,70188,00189,65181,0017 26-2
18-12-26 1.100,00143,00125,38+17,62 +14,1% ----143,00129,004 26-2
18-12-26 1.200,00111,0097,38+13,62 +14,0% ----111,00100,0053 26-2
18-12-26 1.300,0085,0075,46+9,54 +12,6% --100,0085,0074,00222 26-2
18-12-26 1.400,0064,0058,62+5,38 +9,2% --235,0064,0064,008 26-2
18-12-26 1.500,0041,6045,89-- -- ----41,6041,601 25-2
18-12-26 1.600,0043,0036,32+6,68 +18,4% 20,00--43,0040,4582 26-2
18-12-26 1.700,0026,2529,04-- -- ----26,8026,2519 24-2
18-12-26 1.800,0017,9023,63-- -- 14,00--23,2017,905 23-2
18-12-26 2.000,0017,6016,52-- -- ----17,6017,601 20-2
18-12-26 2.200,0011,7512,23-- -- ----12,6511,753 20-2
18-12-26 2.400,005,009,52-- -- ----5,005,003 16-2
18-12-26 2.800,006,506,80-- -- ----6,506,503 23-2
18-12-26 3.200,004,805,64-- -- ----4,804,801 18-2
18-06-27 400,00--590,87-- -- --------0 --
18-06-27 500,00457,00507,35-- -- ----457,00457,001 16-2
18-06-27 600,00446,00430,50-- -- ----446,00446,005 23-2
18-06-278700,00350,00362,38+22,39 +6,2% ----350,00350,001 24-2
18-06-27 800,00305,00302,57+2,43 +0,8% ----305,00305,002 26-2
18-06-27 900,00239,00250,52-- -- 199,00--239,00239,0010 25-2
18-06-27 1.000,00231,40206,34+25,06 +12,1% ----231,40231,405 26-2
18-06-27 1.200,00133,00139,78-- -- ----133,00133,001 23-2
18-06-27 1.400,00106,0095,40+10,60 +11,1% --600,00106,00106,001 26-2
18-06-27 1.600,0059,0066,11-- -- ----59,0059,006 25-2
18-06-27 1.800,0041,1047,28-- -- ----41,1041,101 24-2
18-06-27 2.000,0027,2535,26-- -- ----27,2527,252 13-2
18-06-27 2.400,0017,5019,69-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,5912,81-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,009,69-- -- ----11,0010,006 12-2
17-12-27 400,00636,00602,56-- -- 520,00--638,00636,003 23-2
17-12-27 500,00554,00523,28-- -- ----554,00554,001 23-2
17-12-27 550,00495,00486,22-- -- ----495,00495,001 12-2
17-12-27 600,00480,00451,67+28,33 +6,3% ----480,00480,001 26-2
17-12-27 700,00405,00388,02-- -- ----405,00405,0020 18-2
17-12-2723800,00365,00331,85+19,14 +5,8% ----365,00365,004 20-2
17-12-27 900,00300,00282,74+17,26 +6,1% ----300,00300,0012 26-2
17-12-27 1.000,00250,00241,90+8,10 +3,3% ----250,00250,001 26-2
17-12-27 1.100,00189,15205,81-- -- ----189,15189,151 24-2
17-12-27 1.200,00190,00175,08+14,92 +8,5% ----190,00190,001 26-2
17-12-27 1.300,00159,25149,86+9,39 +6,3% ----159,25153,0033 26-2
17-12-27 1.400,00137,50128,00-- -- ----137,70137,503 23-2
17-12-27 1.600,00108,0094,13-- -- ----108,00108,0012 19-2
17-12-27 1.800,0074,0071,93-- -- ----74,0074,0010 25-2
17-12-27 2.000,0062,0055,17-- -- 38,00--62,0062,001 23-2
17-12-27 2.200,0046,0041,90+4,10 +9,8% ----46,0046,002 26-2
17-12-27 2.400,00183,0033,70+149,30 +443,0% ----183,00183,001 28-5
17-12-27 2.800,0024,0023,99-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2516,29-- -- ----14,2514,251 16-2
15-12-28 400,00665,73625,60-- -- ----665,73665,555 23-2
15-12-28 500,00513,85554,33-- -- ----513,85513,853 16-2
15-12-28 600,00754,00494,17-- -- ----754,00754,001 29-1
15-12-28 700,00460,00437,04-- -- ----460,00460,001 23-2
15-12-28 800,00422,50385,54-- -- ----422,50422,501 20-2
15-12-28 900,00303,00339,72-- -- ----303,00303,001 17-2
15-12-28 1.000,00295,00299,56-- -- ----331,65295,003 23-2
15-12-281451.100,00283,90263,78+13,56 +5,1% ----283,90283,901 23-2
15-12-28 1.200,00260,00232,93-- -- ----266,00260,003 20-2
15-12-28 1.400,00197,00182,80-- -- ----197,00197,0015 23-2
15-12-28 1.600,00156,05145,51-- -- ----156,05156,051 23-2
15-12-28 1.800,00120,00117,82-- -- ----120,00120,001 20-2
15-12-28 2.000,00100,0096,86-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2280,65-- -- ----79,0066,222 13-2
15-12-28 2.400,0065,0067,32-- -- ----67,0064,003 24-2
15-12-28 2.800,0038,0048,85-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--36,83-- -- --------0 --
15-12-28 4.000,0078,0024,44+53,56 +219,1% ----78,0078,002 20-6
21-12-29 400,00605,00646,34-- -- ----605,00605,001 13-2
21-12-29 500,00591,09581,28-- -- ----600,93589,127 12-2
21-12-29 600,00898,55522,59-- -- ----898,55898,551 16-1
21-12-29 700,00--469,56-- -- --------0 --
21-12-29 800,00385,00422,59-- -- ----385,00385,001 16-2
21-12-29 900,00360,00379,55-- -- ----360,00345,0015 16-2
21-12-29481.000,00359,40341,73+18,20 +5,3% --400,00359,40359,401 23-2
21-12-29 1.100,00334,00307,67+26,33 +8,6% ----334,00334,002 26-2
21-12-29 1.200,00276,00285,68-- -- ----276,00276,0010 24-2
21-12-29 1.400,00253,80233,97+19,83 +8,5% ----253,80253,801 26-2
21-12-29 1.600,00210,00193,74+16,26 +8,4% ----210,00210,003 26-2
21-12-29 1.800,00178,00163,01+14,99 +9,2% ----178,00170,0016 26-2
21-12-29 2.000,00135,65138,87-- -- 125,45--135,65135,656 24-2
21-12-29 2.400,00107,50103,44+4,06 +3,9% ----107,50107,504 26-2
21-12-29 2.800,0065,6479,07-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0063,23+0,77 +1,2% ----64,0064,002 26-2
21-12-29 4.000,0039,0043,09-- -- ----39,0039,001 16-2
20-12-30 400,00656,00663,01-- -- ----656,00656,001 24-2
20-12-30 500,00650,00602,25-- -- ----650,00650,005 19-2
20-12-30 600,00546,65547,45-- -- ----546,65546,652 25-2
20-12-301700,00483,00504,50+21,06 +4,2% ----483,00483,001 17-2
20-12-30 800,00505,00460,05-- -- ----505,00505,002 19-2
20-12-30 900,00455,00419,24-- -- ----455,00455,002 19-2
20-12-30 1.000,00425,00383,05+41,95 +11,0% ----425,00425,001 26-2
20-12-30 1.200,00361,35321,11-- -- ----361,35361,351 19-2
20-12-30 1.400,00247,00270,82-- -- ----247,00247,002 17-2
20-12-30 1.600,00253,50231,48-- -- ----253,50253,501 19-2
20-12-30 1.800,00190,92200,34-- -- ----190,92190,925 24-2
20-12-30 2.000,00185,00175,17-- -- ----185,00185,005 12-2
20-12-30 2.400,00115,00136,31-- -- ----115,00115,002 16-2
20-12-30 3.200,0088,0088,80-- -- ----88,0088,001 23-2
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?