Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.408,201.381,40+26,80 +1,9% 1.414,401.374,0083.35117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-1-2026)
Totaal volume 1.536 (1.250 Calls, 286 Puts)
Totaal open interest bij opening 3.497 (2.238 Calls, 1.259 Puts)
Call / Put ratio 4,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--963,61-- -- 934,90949,90----0 --
16-01-26 500,00------ -- ---------- --
16-01-26 600,00------ -- ---------- --
16-01-26 700,00------ -- ---------- --
16-01-26 760,00--653,64-- -- 624,95639,95----0 --
16-01-26 800,00------ -- ---------- --
16-01-26 840,00------ -- ---------- --
16-01-26 880,00------ -- ---------- --
16-01-26 920,00------ -- ---------- --
16-01-26 960,00------ -- ---------- --
16-01-26 980,00--433,65-- -- 405,00420,00----0 --
16-01-26 1.000,00------ -- ---------- --
16-01-26 1.050,00--363,65-- -- 335,00350,00----0 --
16-01-26 1.100,00------ -- ---------- --
16-01-26 1.150,00------ -- ---------- --
16-01-26 1.200,00------ -- ---------- --
16-01-26 1.240,00--173,67-- -- 145,05160,05----0 --
16-01-26 1.250,00------ -- ---------- --
16-01-26 1.260,00--153,68-- -- 125,05140,05----0 --
16-01-26 1.280,00--133,72-- -- 105,05120,05----0 --
16-01-26 1.300,00------ -- ---------- --
16-01-26 1.320,00--93,99-- -- 65,0580,05----0 --
16-01-2611.340,0094,9074,15-- -- 49,0056,1594,9094,901 6-1
16-01-26 1.350,00------ -- ---------- --
16-01-26191.360,0023,0054,62-31,62 -57,9% 29,0536,2037,0023,006 16-1
16-01-261101.380,0010,0036,20-24,00 -66,3% 7,9017,9015,005,0011 16-1
16-01-26 1.400,00------ -- ---------- --
16-01-266571.420,001,009,90-8,90 -89,9% 0,050,152,001,0010 16-1
16-01-26431.440,004,004,13-- -- --0,374,003,0019 15-1
16-01-26 1.450,00------ -- ---------- --
16-01-26221.460,002,401,66-- -- --0,372,402,007 15-1
16-01-26331.480,000,100,67-0,57 -85,1% --0,370,100,101 16-1
16-01-26 1.500,00------ -- ---------- --
16-01-26491.520,000,210,06+0,15 +250,0% --0,360,250,2111 16-1
16-01-2621.540,001,500,01-- -- --0,361,501,501 13-1
16-01-26 1.550,00------ -- ---------- --
16-01-26 1.600,00------ -- ---------- --
16-01-26491.650,002,100,02-- -- ----2,102,103 7-1
16-01-26 1.700,00------ -- ---------- --
16-01-26 1.800,00------ -- ---------- --
16-01-26 1.900,00------ -- ---------- --
16-01-2622.000,006,000,01+5,99 +59900,0% ----6,006,001 30-10
20-02-26 450,00--932,87-- -- --------0 --
20-02-26 500,00--882,98-- -- --------0 --
20-02-26 600,00--783,27-- -- --------0 --
20-02-26 700,00--684,03-- -- --------0 --
20-02-26 760,00--624,62-- -- --------0 --
20-02-26 800,00--585,06-- -- --------0 --
20-02-26 840,00--545,55-- -- --------0 --
20-02-26 880,00--506,25-- -- --------0 --
20-02-26 920,00--466,90-- -- --------0 --
20-02-26 960,00--427,88-- -- --------0 --
20-02-26 980,00--408,49-- -- --------0 --
20-02-26 1.000,00--389,09-- -- --------0 --
20-02-26 1.050,00--341,59-- -- --------0 --
20-02-26 1.100,00--295,20-- -- --------0 --
20-02-26 1.150,00245,50250,79-- -- ----245,50245,501 14-1
20-02-26 1.200,00199,16208,75-- -- ----200,00199,162 14-1
20-02-26 1.250,00207,50170,12-- -- ----207,50207,501 13-1
20-02-26 1.300,00138,00136,34+1,66 +1,2% --160,00138,00138,001 09:07
20-02-26 1.350,00123,69106,41+17,28 +16,2% ----123,69114,0016 16:44
20-02-26 1.400,0095,0080,49+14,51 +18,0% --100,0095,3482,0087 16:46
20-02-26 1.450,0068,0059,68+8,32 +13,9% ----70,0060,0051 17:12
20-02-26 1.500,0051,0043,21+7,79 +18,0% ----52,0043,0054 17:12
20-02-26 1.550,0035,7531,18+4,57 +14,7% 15,00--35,7531,4020 17:05
20-02-26 1.600,0025,9522,56+3,39 +15,0% ----25,9522,6723 17:12
20-02-26 1.700,0014,0012,63+1,37 +10,8% ----14,0014,0046 16:42
20-02-26 1.800,007,507,53-0,03 -0,4% 1,00--7,507,5022 16:42
20-02-26 1.900,004,154,84-- -- ----4,504,152 20-1
20-03-26 350,00941,481.032,60-91,12 -8,8% ----941,48941,481 21-11
20-03-26 400,00--982,92-- -- --------0 --
20-03-26 450,00853,00933,30-80,30 -8,6% ----853,00853,002 21-11
20-03-26 500,001.020,91883,92+136,99 +15,5% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60784,49-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23686,01-- -- ----722,23718,256 15-1
20-03-26 800,00--587,67-- -- --------0 --
20-03-26 840,00--548,52-- -- --------0 --
20-03-26 850,00--538,67-- -- --------0 --
20-03-26 880,00--509,49-- -- --------0 --
20-03-26 900,00510,00490,14-- -- ----510,00510,0010 16-1
20-03-26 920,00--470,94-- -- --------0 --
20-03-26 950,00742,00441,85+300,15 +67,9% ----742,00742,001 19-5
20-03-26 960,00--432,38-- -- --------0 --
20-03-26 1.000,00387,50394,66-7,16 -1,8% ----387,50387,502 19-12
20-03-26 1.050,00--348,12-- -- --------0 --
20-03-26 1.100,00306,00303,05-- -- ----306,00306,001 14-1
20-03-26 1.150,00293,00260,56-- -- ----293,00279,002 6-1
20-03-26 1.200,00210,16220,83-- -- ----210,16210,161 14-1
20-03-26 1.250,00176,50183,98-- -- ----176,50176,502 20-1
20-03-26 1.300,00156,58150,52-- -- ----156,58156,581 16-1
20-03-26 1.350,00137,50121,14+16,36 +13,5% ----137,50123,0033 16:39
20-03-26 1.400,00109,6095,89+13,71 +14,3% 81,00125,00109,6096,0031 16:36
20-03-26 1.450,0074,0074,63-- -- ----74,0074,001 19-1
20-03-26 1.500,0055,2657,68-- -- --105,2055,9551,903 20-1
20-03-26 1.550,0047,0044,44+2,56 +5,8% ----47,0047,001 15:10
20-03-26 1.600,0034,1733,86+0,31 +0,9% --99,0034,9034,172 12:14
20-03-26 1.700,0022,0020,20+1,80 +8,9% ----22,0022,001 16:00
20-03-26 1.800,0011,8612,73-- -- ----11,8611,861 20-1
20-03-26 1.900,009,808,47-- -- ----9,809,8010 13-1
20-03-26 2.000,005,506,45-- -- --10,005,505,501 16-1
20-03-26 2.400,003,252,88+0,37 +12,8% ----3,253,2519 8-12
20-03-26 2.800,001,902,03-0,13 -6,4% ----1,901,9024 8-12
17-04-26 450,00--933,43-- -- --------0 --
17-04-26 500,00--883,73-- -- --------0 --
17-04-26 600,00--784,45-- -- --------0 --
17-04-26 700,00--685,69-- -- --------0 --
17-04-26 800,00--588,04-- -- --------0 --
17-04-26 840,00--549,45-- -- --------0 --
17-04-26 880,00--511,24-- -- --------0 --
17-04-26 920,00--473,19-- -- --------0 --
17-04-26 960,00--435,93-- -- --------0 --
17-04-26 1.000,00--399,06-- -- --------0 --
17-04-26 1.050,00--353,45-- -- --------0 --
17-04-26 1.100,00--309,76-- -- --------0 --
17-04-26 1.150,00--268,43-- -- --------0 --
17-04-26 1.200,00--229,27-- -- --------0 --
17-04-26 1.250,00--194,28-- -- --------0 --
17-04-26 1.300,00--161,16-- -- --------0 --
17-04-26 1.350,00--131,33-- -- --------0 --
17-04-26 1.400,00--106,12-- -- --------0 --
17-04-26 1.450,0080,0083,63-- -- ----80,0080,001 20-1
17-04-26 1.500,00--66,11-- -- --------0 --
17-04-26 1.550,00--51,91-- -- --------0 --
17-04-26 1.600,0042,3040,91+1,39 +3,4% ----42,3042,301 10:06
17-04-26 1.700,0025,2224,32+0,90 +3,7% ----25,2225,221 10:40
17-04-26 1.800,00--13,95-- -- --------0 --
19-06-26 350,00--1.033,99-- -- --------0 --
19-06-26 400,00--984,77-- -- --------0 --
19-06-26 450,00--935,61-- -- --------0 --
19-06-26 500,00900,11886,58-- -- ----900,11900,036 16-1
19-06-26 600,00720,00788,90-68,90 -8,7% ----720,00720,002 25-11
19-06-26 700,00678,50691,91-13,41 -1,9% ----678,50678,501 30-9
19-06-26 800,00691,20596,27+94,93 +15,9% ----691,20691,201 20-10
19-06-26 850,00507,00549,29-42,29 -7,7% ----508,20505,955 19-11
19-06-26 900,00510,10502,97-- -- ----510,10510,103 16-1
19-06-26 950,00425,40458,02-32,62 -7,1% ----425,40425,402 19-11
19-06-26 1.000,00437,15414,11+23,04 +5,6% ----437,15437,151 15:58
19-06-26 1.100,00376,00332,03+43,97 +13,2% ----376,00376,001 23-9
19-06-26 1.200,00243,00258,52-- -- 195,00730,00243,00243,002 20-1
19-06-26 1.300,00191,75194,44-- -- ----191,75191,7510 19-1
19-06-26 1.400,00153,35140,38+12,97 +9,2% ----155,00153,353 16:51
19-06-26 1.500,00109,5099,45+10,05 +10,1% ----109,50105,504 15:58
19-06-26 1.600,0072,9069,80-- -- --110,0072,9072,901 16-1
19-06-26 1.700,0049,4248,92+0,50 +1,0% ----49,4249,421 12:14
19-06-26 1.800,0037,8534,69+3,16 +9,1% ----37,8537,05180 09:59
19-06-26 2.000,0017,7018,67-0,97 -5,2% ----17,7017,701 12:47
19-06-26 2.400,007,007,05-- -- ----7,007,0010 14-1
19-06-26 2.800,005,004,23-- -- ----5,005,001 8-1
19-06-26 3.200,003,003,33-0,33 -9,9% ----3,003,001 12-11
18-09-26 350,001.042,001.035,29+6,71 +0,6% ----1.042,001.042,001 14:38
18-09-26 400,00--986,60-- -- --------0 --
18-09-26 450,00--938,05-- -- --------0 --
18-09-26 500,00--889,63-- -- --------0 --
18-09-2610600,00787,00793,55+26,33 +3,3% ----787,00787,0010 17-11
18-09-26 700,00--698,94-- -- --------0 --
18-09-26 800,00--606,59-- -- --------0 --
18-09-26 850,00522,80561,54-38,74 -6,9% ----522,80519,406 19-11
18-09-26 900,00484,05518,09-34,04 -6,6% ----484,05473,805 19-11
18-09-26 950,00--475,62-- -- --------0 --
18-09-26 1.000,00442,00435,09+6,91 +1,6% ----442,00442,002 09:33
18-09-26 1.100,00353,80358,88-5,08 -1,4% ----353,80353,801 22-12
18-09-26 1.200,00301,00290,57+10,43 +3,6% ----302,30293,00150 15:26
18-09-26 1.300,00245,00230,50+14,50 +6,3% ----245,00242,004 15:50
18-09-26 1.400,00193,00179,74-- -- ----221,00193,004 13-1
18-09-26 1.500,00141,50138,38+3,12 +2,3% ----141,50141,501 09:30
18-09-26 1.600,00113,00106,17+6,83 +6,4% ----113,00105,657 16:11
18-09-26 1.700,00110,0080,74-- -- ----110,00110,001 6-1
18-09-26 1.800,0058,0061,39-- -- ----58,5058,002 14-1
18-09-26 2.000,0036,2236,77-0,55 -1,5% ----36,2236,224 13:27
18-09-26 2.400,0028,5014,90+13,60 +91,3% ----28,5028,5025 13-11
18-09-26 2.800,00--7,73-- -- --------0 --
18-12-26 350,00--1.037,17-- -- --------0 --
18-12-26 400,00--989,00-- -- --------0 --
18-12-26 450,00--941,03-- -- --------0 --
18-12-26 500,00915,00893,36-- -- 823,00--915,00915,0010 16-1
18-12-26 550,00824,00845,85-21,85 -2,6% ----824,00824,0010 2-12
18-12-26 600,00814,71798,87-- -- ----814,71809,887 16-1
18-12-26 700,00712,99706,16+6,83 +1,0% ----712,99712,995 13:05
18-12-26 800,00602,86616,52-13,66 -2,2% ----603,26602,8610 27-11
18-12-26 900,00520,44531,61-11,17 -2,1% ----520,44519,6015 27-11
18-12-26 950,00504,46491,61-- -- ----504,46500,047 16-1
18-12-26 1.000,00532,00452,77-- -- ----532,00532,001 8-1
18-12-26 1.100,00401,00381,00+20,00 +5,2% ----401,00396,4521 17:06
18-12-26 1.200,00316,00316,52-- -- ----316,00316,001 16-1
18-12-26 1.300,00253,00259,51-- -- ----253,00253,001 20-1
18-12-26 1.400,00204,05210,17-- -- --250,00212,00200,006 19-1
18-12-26 1.500,00172,50169,11+3,39 +2,0% ----172,50172,501 09:20
18-12-26 1.600,00144,30134,85+9,45 +7,0% ----144,30140,002 16:02
18-12-26231.700,00124,04107,09+7,76 +7,2% ----124,04124,041 13-1
18-12-26 1.800,0086,5085,18+1,32 +1,5% ----86,5086,501 11:22
18-12-269552.000,0055,0054,97+3,56 +6,5% ----56,0054,0011 16-1
18-12-261202.200,0045,0036,34+2,05 +5,6% ----45,0045,001 9-1
18-12-26 2.400,0024,0024,82-- -- ----24,0024,001 16-1
18-12-26 2.800,0016,9513,04-- -- ----16,9516,951 8-1
18-12-26253.200,008,508,06-0,04 -0,5% ----8,508,503 12-12
18-06-27 600,00--812,26-- -- --------0 --
18-06-27 700,00--724,55-- -- --------0 --
18-06-27 800,00730,00641,03+88,97 +13,9% ----730,00710,003 11-11
18-06-27 900,00560,00564,15-- -- ----562,20560,002 19-1
18-06-27 1.000,00490,50492,49-- -- ----490,50490,501 19-1
18-06-27 1.200,00369,00366,41-- -- ----373,00369,002 16-1
18-06-27 1.400,00272,00266,64-- -- 250,00--272,00272,001 16-1
18-06-27 1.600,00200,00190,25+9,75 +5,1% ----200,00200,001 16:45
18-06-27 1.800,00126,50135,34-- -- ----126,50126,5029 20-1
18-06-27 2.000,0097,2996,93-- -- ----97,3296,7615 16-1
18-06-27 2.400,0051,1651,86-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4329,14-- -- ----29,5229,319 16-1
18-06-27 3.200,00--17,73-- -- --------0 --
17-12-27 500,00741,00913,19-172,19 -18,9% ----741,00741,001 14-8
17-12-27 550,001.020,00869,67+150,33 +17,3% ----1.020,001.020,002 30-7
17-12-27 600,00825,00826,72-1,72 -0,2% ----825,00825,001 18-12
17-12-27 700,00699,82744,42-44,60 -6,0% ----699,82699,821 26-11
17-12-27 800,00659,40666,30-6,90 -1,0% ----659,40659,401 29-12
17-12-27 900,00761,50593,44+168,06 +28,3% ----761,50761,501 3-7
17-12-27 1.000,00551,54526,11-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00465,07-35,07 -7,5% ----430,00430,001 11-12
17-12-27271.200,00410,00408,85+14,92 +3,6% ----414,00410,004 16-1
17-12-27 1.300,00372,75360,29+12,46 +3,5% ----372,75372,7510 16:39
17-12-27 1.400,00303,00313,69-- -- ----303,00303,003 20-1
17-12-27 1.600,00256,85238,07-- -- ----256,85256,853 13-1
17-12-27 1.800,00175,15180,16-5,01 -2,8% ----175,60175,15180 12:47
17-12-27 2.000,00131,60137,17-5,57 -4,1% ----131,95131,60180 12:47
17-12-27 2.200,0096,00105,15-9,15 -8,7% ----96,0096,001 21-11
17-12-27 2.400,00183,0081,32+101,68 +125,0% ----183,00183,001 28-5
17-12-27 2.800,0051,4750,54-- -- ----51,4751,466 16-1
17-12-27 3.200,0033,0032,92-- -- ----33,0033,002 14-1
15-12-28 500,00--939,07-- -- --------0 --
15-12-28 600,00875,00860,18-- -- ----875,00875,002 16-1
15-12-28 800,00719,15714,64+4,51 +0,6% ----719,15719,155 13:16
15-12-28 900,00653,25649,22+4,03 +0,6% ----653,25653,255 13:18
15-12-28 1.000,00595,04589,68+5,36 +0,9% ----595,05593,408 13:47
15-12-28 1.100,00534,70534,02+0,68 +0,1% ----534,70534,2514 13:08
15-12-28 1.200,00483,30483,60-0,30 -0,1% ----483,30483,3012 13:07
15-12-28 1.400,00366,15394,38-28,23 -7,2% ----366,15366,151 10-12
15-12-28 1.600,00324,59321,14-- -- ----324,60324,596 16-1
15-12-28121.800,00220,00261,43+10,76 +4,1% ----220,00220,001 28-11
15-12-28 2.000,00212,79212,86-0,07 0,0% ----212,80212,796 13:47
15-12-28 2.200,00174,00175,22-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00150,00144,50-- -- ----150,00149,253 15-1
15-12-28 2.800,00120,08100,30-- -- ----120,08120,081 8-1
15-12-28 3.200,00--70,77-- -- --------0 --
15-12-28 4.000,0078,0036,14+41,86 +115,8% ----78,0078,002 20-6
21-12-29 500,00950,00963,34-13,34 -1,4% ----950,00950,001 11-9
21-12-29 600,00898,55889,81-- -- ----898,55898,551 16-1
21-12-29 800,00635,00757,82-122,82 -16,2% ----635,00635,001 14-8
21-12-29 900,00--698,38-- -- --------0 --
21-12-29 1.000,00610,00643,89-33,89 -5,3% ----610,00610,002 10-12
21-12-29191.100,00575,00591,58+18,15 +3,1% ----575,00575,001 11-12
21-12-29 1.200,00550,72547,98-- -- ----550,72550,2415 16-1
21-12-29 1.400,00590,00464,01+125,99 +27,2% ----590,00590,004 24-10
21-12-29 1.600,00391,61396,24-- -- ----391,61391,611 16-1
21-12-29601.800,00395,00335,15+5,24 +1,6% ----395,00395,003 7-1
21-12-29 2.000,00279,65285,95-- -- ----279,65279,651 19-1
21-12-29 2.400,00230,41208,33-- -- ----230,41230,415 12-1
21-12-29 2.800,00161,61155,99-- -- ----161,61161,611 16-1
21-12-29 3.200,00119,10118,56+0,54 +0,5% ----119,10119,1010 12:49
21-12-29 4.000,0074,4571,39+3,06 +4,3% ----74,5074,4540 12:50
20-12-30 600,00--916,28-- -- --------0 --
20-12-30 800,00798,35792,89-- -- ----798,35798,219 16-1
20-12-30 900,00736,31738,36-- -- ----736,31736,313 19-1
20-12-30 1.000,00--688,46-- -- --------0 --
20-12-30 1.200,00601,22596,94-- -- ----601,22600,7415 16-1
20-12-30 1.400,00556,54518,80-- -- ----556,54556,546 5-1
20-12-30 1.600,00--451,24-- -- --------0 --
20-12-30 1.800,00402,20394,79-- -- ----402,20402,201 14-1
20-12-30 2.000,00355,00345,20-- -- ----355,00355,006 15-1
20-12-30 2.400,00--266,70-- -- --------0 --
20-12-30 3.200,00--166,97-- -- --------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?