Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.413,601.382,20+31,40 +2,3% 1.422,601.383,4083.94017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-1-2026)
Totaal volume 4.160 (733 Calls, 3.427 Puts)
Totaal open interest bij opening 6.824 (6.731 Calls, 93 Puts)
Call / Put ratio 0,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--947,84-- -- --------0 --
16-01-26 500,00--897,85-- -- --------0 --
16-01-26 600,00--797,87-- -- --------0 --
16-01-26 700,00--697,89-- -- --------0 --
16-01-26 760,00--637,91-- -- --------0 --
16-01-26 800,00--597,91-- -- --------0 --
16-01-26 840,00--557,92-- -- --------0 --
16-01-26 880,00--517,93-- -- --------0 --
16-01-26 920,00--477,94-- -- --------0 --
16-01-26 960,00--437,95-- -- --------0 --
16-01-26 980,00--417,96-- -- --------0 --
16-01-26 1.000,00387,00397,97-10,97 -2,8% ----387,00387,001 14-1
16-01-26 1.050,00--348,01-- -- --------0 --
16-01-2621.100,00245,00298,06-15,42 -5,2% ----247,00245,002 12-12
16-01-26 1.150,00--248,13-- -- --------0 --
16-01-26 1.200,00184,50198,27-13,77 -6,9% ----184,50184,502 3-12
16-01-26 1.240,00--158,52-- -- --------0 --
16-01-26 1.250,00200,00148,62-- -- ----219,00200,004 8-1
16-01-26 1.260,00--138,78-- -- --------0 --
16-01-26 1.280,00--119,28-- -- --------0 --
16-01-26 1.300,00153,25100,22-- -- ----153,25153,252 9-1
16-01-26 1.320,00--81,30-- -- --------0 --
16-01-26 1.340,0094,9063,63-- -- ----94,9094,901 6-1
16-01-26 1.350,0030,5055,40-24,90 -44,9% --110,0045,0030,505 14-1
16-01-26 1.360,0033,9047,70-13,80 -28,9% ----33,9033,9010 14-1
16-01-26 1.380,0022,5034,16-11,66 -34,1% --37,0022,5013,5045 14-1
16-01-26 1.400,009,0022,44-13,44 -59,9% ----16,257,7583 14-1
16-01-26 1.420,005,5014,19-8,69 -61,2% ----7,504,1046 14-1
16-01-26 1.440,002,608,41-5,81 -69,1% ----5,002,606 14-1
16-01-26 1.450,003,507,22-3,72 -51,5% ----6,602,0043 14-1
16-01-26 1.460,002,304,97-2,67 -53,7% ----2,302,002 14-1
16-01-26 1.480,003,803,04-- -- ----11,153,8014 13-1
16-01-26 1.500,000,901,76-0,86 -48,9% --9,001,400,9010 14-1
16-01-26 1.520,001,101,24-- -- ----3,001,102 13-1
16-01-26 1.540,001,500,76-- -- ----1,501,501 13-1
16-01-26 1.550,001,200,58-- -- ----1,201,205 13-1
16-01-26 1.600,000,130,14-0,01 -7,1% --12,000,130,131 14-1
16-01-26491.650,002,100,02-- -- ----2,102,103 7-1
16-01-26 1.700,001,160,04+1,12 +2800,0% ----1,161,161 22-12
16-01-261071.800,000,720,08+0,64 +800,0% ----0,720,721 30-12
16-01-26811.900,001,700,01+1,69 +16900,0% ----1,701,7010 26-11
16-01-2622.000,006,000,01+5,99 +59900,0% ----6,006,001 30-10
20-02-26 450,00--948,60-- -- --------0 --
20-02-26 500,00--898,90-- -- --------0 --
20-02-26 600,00--799,66-- -- --------0 --
20-02-26 700,00--700,45-- -- --------0 --
20-02-26 760,00--641,08-- -- --------0 --
20-02-26 800,00--601,54-- -- --------0 --
20-02-26 840,00--562,06-- -- --------0 --
20-02-26 880,00--522,91-- -- --------0 --
20-02-26 920,00--483,70-- -- --------0 --
20-02-26 960,00--444,71-- -- --------0 --
20-02-26 1.000,00--406,00-- -- --------0 --
20-02-26 1.050,00--358,48-- -- --------0 --
20-02-26 1.100,00--312,07-- -- --------0 --
20-02-26 1.150,00245,50267,34-21,84 -8,2% ----245,50245,501 14-1
20-02-26 1.200,00199,16225,00-25,84 -11,5% ----200,00199,162 14-1
20-02-26 1.250,00207,50185,73-- -- ----207,50207,501 13-1
20-02-26 1.300,00213,49150,17-- -- ----213,49213,491 8-1
20-02-26 1.350,00111,58118,58-7,00 -5,9% ----111,58100,3641 14-1
20-02-26 1.400,0080,0091,49-11,49 -12,6% 70,00--85,0074,3742 14-1
20-02-26 1.450,0060,0069,94-9,94 -14,2% --73,0060,0055,7532 14-1
20-02-26 1.500,0047,0052,18-5,18 -9,9% 35,00--47,0040,7042 14-1
20-02-261061.550,0032,0038,52-3,94 -10,2% 15,00--32,0032,001 14-1
20-02-26 1.600,0023,0028,33-5,33 -18,8% ----23,0022,503 14-1
20-02-26 1.700,0014,0015,64-1,64 -10,5% ----14,0013,003 14-1
20-02-26 1.800,0011,609,03-- -- 1,00--11,6011,601 12-1
20-02-26 1.900,006,855,72-- -- ----6,856,851 13-1
20-03-26 350,00941,481.048,47-106,99 -10,2% ----941,48941,481 21-11
20-03-26 400,00--998,85-- -- --------0 --
20-03-26 450,00853,00949,34-96,34 -10,1% ----853,00853,002 21-11
20-03-26 500,001.020,91899,85+121,06 +13,5% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60800,75-- -- ----863,60863,6020 6-1
20-03-26 700,00796,83702,05+94,78 +13,5% ----798,94796,8320 31-10
20-03-26 800,00--603,81-- -- --------0 --
20-03-26 840,00--564,74-- -- --------0 --
20-03-26 850,00--555,07-- -- --------0 --
20-03-26 880,00--525,83-- -- --------0 --
20-03-26 900,00571,00506,42-- -- ----586,00571,0020 8-1
20-03-26 920,00--487,08-- -- --------0 --
20-03-26 950,00742,00458,33+283,67 +61,9% ----742,00742,001 19-5
20-03-26 960,00--448,79-- -- --------0 --
20-03-26 1.000,00387,50410,77-23,27 -5,7% ----387,50387,502 19-12
20-03-26 1.050,00--364,20-- -- --------0 --
20-03-26 1.100,00306,00318,84-12,84 -4,0% ----306,00306,001 14-1
20-03-26 1.150,00293,00275,54-- -- ----293,00279,002 6-1
20-03-26 1.200,00210,16234,86-24,70 -10,5% ----210,16210,161 14-1
20-03-26 1.250,00--197,33-- -- --------0 --
20-03-26 1.300,00149,00163,66-14,66 -9,0% ----149,00149,002 14-1
20-03-26 1.350,00115,00133,21-18,21 -13,7% 110,00--120,00115,004 14-1
20-03-26 1.400,0090,00106,09-16,09 -15,2% --110,00100,0090,0011 14-1
20-03-26 1.450,0073,0083,68-10,68 -12,8% ----79,0069,0022 14-1
20-03-263.4081.500,0059,0065,27-5,69 -8,7% --105,2062,0055,0016 14-1
20-03-26 1.550,0041,0050,56-9,56 -18,9% ----45,0041,0035 14-1
20-03-26 1.600,0032,7038,86-6,16 -15,9% --99,0032,7031,004 14-1
20-03-26 1.700,0019,0023,04-4,04 -17,5% ----21,5019,004 14-1
20-03-26 1.800,0017,1014,18-- -- ----17,1017,102 12-1
20-03-26 1.900,009,809,25-- -- ----9,809,8010 13-1
20-03-26 2.000,005,606,52-0,92 -14,1% --10,006,255,603 14-1
20-03-26 2.400,003,252,85+0,40 +14,0% ----3,253,2519 8-12
20-03-26 2.800,001,901,96-0,06 -3,1% ----1,901,9024 8-12
19-06-26 350,00--1.049,99-- -- --------0 --
19-06-26 400,00--1.000,75-- -- --------0 --
19-06-26 450,00--951,62-- -- --------0 --
19-06-26 500,00943,05902,57+40,48 +4,5% ----943,05943,051 2-10
19-06-26 600,00720,00804,98-84,98 -10,6% ----720,00720,002 25-11
19-06-26 700,00678,50708,04-29,54 -4,2% ----678,50678,501 30-9
19-06-26 800,00691,20612,25+78,95 +12,9% ----691,20691,201 20-10
19-06-26 850,00507,00565,21-58,21 -10,3% ----508,20505,955 19-11
19-06-26 900,00577,81518,76-- -- ----577,81577,813 9-1
19-06-26 950,00425,40473,39-47,99 -10,1% ----425,40425,402 19-11
19-06-26 1.000,00433,50429,17-- -- ----433,50433,501 13-1
19-06-26 1.100,00376,00345,95+30,05 +8,7% ----376,00376,001 23-9
19-06-261021.200,00261,25270,84-12,48 -4,6% 195,00730,00261,25261,253 14-1
19-06-26941.300,00198,00205,05-10,95 -5,3% ----198,50198,003 14-1
19-06-26 1.400,00145,50150,35-4,85 -3,2% ----145,50134,0011 14-1
19-06-26 1.500,0094,00107,87-13,87 -12,9% 78,50--100,0094,0022 14-1
19-06-26 1.600,0073,0076,27-3,27 -4,3% ----73,0066,5011 14-1
19-06-26 1.700,0061,0453,54-- -- ----61,0461,041 13-1
19-06-26 1.800,0034,5037,87-3,37 -8,9% ----34,5033,0040 14-1
19-06-262.0242.000,0019,0019,89-1,19 -6,0% ----19,0517,853 14-1
19-06-26 2.400,007,007,34-0,34 -4,6% ----7,007,0010 14-1
19-06-26 2.800,005,004,09-- -- ----5,005,001 8-1
19-06-26 3.200,003,003,14-0,14 -4,5% ----3,003,001 12-11
18-09-26 350,00--1.051,42-- -- --------0 --
18-09-26 400,00--1.002,70-- -- --------0 --
18-09-26 450,00--954,12-- -- --------0 --
18-09-26 500,00--905,81-- -- --------0 --
18-09-26 600,00787,00809,81-22,81 -2,8% ----787,00787,0010 17-11
18-09-26 700,00--715,01-- -- --------0 --
18-09-26 800,00--622,37-- -- --------0 --
18-09-26 850,00522,80577,38-54,58 -9,5% ----522,80519,406 19-11
18-09-26 900,00484,05533,28-49,23 -9,2% ----484,05473,805 19-11
18-09-26 950,00--490,68-- -- --------0 --
18-09-26 1.000,00461,00449,40-- -- ----461,00461,002 13-1
18-09-26 1.100,00353,80372,32-18,52 -5,0% ----353,80353,801 22-12
18-09-262301.200,00321,50302,98-11,82 -3,9% ----321,50321,501 6-1
18-09-26 1.300,00225,75241,82-16,07 -6,6% ----225,75225,751 14-1
18-09-26 1.400,00193,00189,93-- -- ----221,00193,004 13-1
18-09-26 1.500,00172,25147,18-- -- ----174,65172,2554 8-1
18-09-26 1.600,00118,90112,88-- -- ----127,00118,907 13-1
18-09-26 1.700,00110,0086,20-- -- ----110,00110,001 6-1
18-09-26 1.800,0058,0065,85-7,85 -11,9% ----58,5058,002 14-1
18-09-26 2.000,0034,9038,86-3,96 -10,2% ----35,8534,8019 14-1
18-09-26 2.400,0028,5015,73+12,77 +81,2% ----28,5028,5025 13-11
18-09-26 2.800,00--7,88-- -- --------0 --
18-12-26 350,00--1.050,43-- -- --------0 --
18-12-26 400,00--1.001,81-- -- --------0 --
18-12-26 450,00--953,57-- -- --------0 --
18-12-26 500,00861,90905,88-43,98 -4,9% 823,00--861,90861,9010 2-12
18-12-26 550,00824,00859,63-35,63 -4,1% ----824,00824,0010 2-12
18-12-26 600,00777,00813,12-36,12 -4,4% ----777,00777,0010 2-12
18-12-26 700,00653,20720,38-67,18 -9,3% ----653,38653,2025 24-11
18-12-26 800,00602,86633,29-30,43 -4,8% ----603,26602,8610 27-11
18-12-26 900,00520,44548,25-27,81 -5,1% ----520,44519,6015 27-11
18-12-26 950,00--505,33-- -- --------0 --
18-12-26 1.000,00532,00466,32-- -- ----532,00532,001 8-1
18-12-26 1.100,00386,80393,05-6,25 -1,6% ----386,80386,801 14-1
18-12-26 1.200,00353,75327,00-- -- ----353,75353,753 13-1
18-12-26 1.300,00309,05268,69-- -- ----310,95307,9057 8-1
18-12-26 1.400,00202,00218,33-16,33 -7,5% 200,00--206,50202,007 14-1
18-12-26 1.500,00164,00178,18-14,18 -8,0% ----169,00164,008 14-1
18-12-26 1.600,00129,95142,81-12,86 -9,0% ----136,00129,954 14-1
18-12-26 1.700,00124,04115,41-- -- ----124,04124,041 13-1
18-12-26 1.800,0082,0090,71-8,71 -9,6% ----82,0082,002 14-1
18-12-26 2.000,0053,9057,95-4,05 -7,0% --90,0053,9053,901 14-1
18-12-26 2.200,0045,0037,83-- -- --60,0045,0045,001 9-1
18-12-26 2.400,0024,0025,36-1,36 -5,4% ----24,0024,001 14-1
18-12-26 2.800,0016,9512,12-- -- ----16,9516,951 8-1
18-12-26 3.200,008,507,01+1,49 +21,3% ----8,508,503 12-12
18-06-27 600,00--827,42-- -- --------0 --
18-06-27 700,00--739,17-- -- --------0 --
18-06-27 800,00730,00654,74+75,26 +11,5% ----730,00710,003 11-11
18-06-27 900,00550,00575,83-25,83 -4,5% ----550,00550,005 3-12
18-06-27181.000,00550,00503,64-12,33 -2,4% ----550,00550,001 8-1
18-06-27 1.200,00432,00377,03-- -- ----432,00432,001 7-1
18-06-27 1.400,00270,00274,96-4,96 -1,8% ----270,00265,002 14-1
18-06-272601.600,00188,00196,96-7,90 -4,0% ----188,00188,001 14-1
18-06-27 1.800,00150,00140,07-- -- ----150,00150,0020 5-1
18-06-27 2.000,00105,00100,09+4,91 +4,9% ----105,00105,001 17-11
18-06-27 2.400,00--53,49-- -- --------0 --
18-06-27 2.800,0025,3031,16-5,86 -18,8% ----25,3025,303 18-12
18-06-27 3.200,00--17,82-- -- --------0 --
17-12-27 500,00741,00924,91-183,91 -19,9% ----741,00741,001 14-8
17-12-27 550,001.020,00882,48+137,52 +15,6% ----1.020,001.020,002 30-7
17-12-27 600,00825,00839,27-14,27 -1,7% ----825,00825,001 18-12
17-12-271700,00699,82755,47-12,43 -1,6% ----699,82699,821 26-11
17-12-27 800,00659,40676,32-16,92 -2,5% ----659,40659,401 29-12
17-12-27 900,00761,50602,46+159,04 +26,4% ----761,50761,501 3-7
17-12-27 1.000,00551,54534,74-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00472,33-42,33 -9,0% ----430,00430,001 11-12
17-12-27 1.200,00435,00415,56-- -- ----435,00435,002 12-1
17-12-271681.300,00358,50364,75-9,94 -2,7% ----362,50358,5035 14-1
17-12-27 1.400,00305,00318,34-13,34 -4,2% ----316,00305,0010 14-1
17-12-27 1.600,00256,85243,30-- -- ----256,85256,853 13-1
17-12-27 1.800,00213,59183,98-- -- ----213,59213,591 8-1
17-12-27 2.000,00130,00138,94-8,94 -6,4% ----130,00128,005 29-12
17-12-27 2.200,0096,00106,22-10,22 -9,6% ----96,0096,001 21-11
17-12-27 2.400,00183,0082,88+100,12 +120,8% ----183,00183,001 28-5
17-12-27242.800,0050,0051,15-0,30 -0,6% ----50,0050,0020 14-8
17-12-27 3.200,0033,0033,82-0,82 -2,4% ----33,0033,002 14-1
15-12-28 500,00--932,31-- -- --------0 --
15-12-28 600,00850,00852,64-2,64 -0,3% ----850,00850,003 23-12
15-12-28 800,00635,00709,86-74,86 -10,5% ----635,00635,001 4-4
15-12-28 900,00600,40647,54-47,14 -7,3% ----600,40600,401 7-4
15-12-28 1.000,00545,20591,36-46,16 -7,8% ----545,20545,201 14-8
15-12-28 1.100,00510,00538,16-28,16 -5,2% ----510,00510,0020 28-11
15-12-28 1.200,00534,25487,49+46,76 +9,6% ----534,25534,255 29-12
15-12-28161.400,00366,15398,46-9,97 -2,5% ----366,15366,151 10-12
15-12-28 1.600,00330,00331,11-1,11 -0,3% ----331,05330,0010 14-1
15-12-28 1.800,00220,00269,24-49,24 -18,3% ----220,00220,001 28-11
15-12-28 2.000,00260,08218,53-- -- ----260,08260,002 8-1
15-12-28 2.200,00174,00183,56-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00180,00153,34+26,66 +17,4% ----180,00126,009 14-8
15-12-28 2.800,00120,08108,64-- -- ----120,08120,081 8-1
15-12-28 3.200,00--77,71-- -- --------0 --
15-12-28 4.000,0078,0041,84+36,16 +86,4% ----78,0078,002 20-6
21-12-29 500,00950,00953,88-14,70 -1,5% ----950,00950,001 11-9
21-12-29 600,00--882,42-- -- --------0 --
21-12-29 800,00635,00757,49-122,49 -16,2% ----635,00635,001 14-8
21-12-29 900,00--702,30-- -- --------0 --
21-12-29 1.000,00610,00651,81-41,81 -6,4% ----610,00610,002 10-12
21-12-29 1.100,00575,00602,32-27,32 -4,5% ----575,00575,001 11-12
21-12-29 1.200,00547,00556,41-9,41 -1,7% ----547,00547,001 14-1
21-12-29 1.400,00590,00474,67+115,33 +24,3% ----590,00590,004 24-10
21-12-29 1.600,00440,20410,66-- -- ----440,20440,201 9-1
21-12-29 1.800,00395,00351,57-- -- ----395,00395,003 7-1
21-12-29 2.000,00342,82299,89-- -- 279,65--342,82342,828 7-1
21-12-29392.400,00230,41220,35-3,88 -1,8% ----230,41230,415 12-1
21-12-29 2.800,00181,58169,43+12,15 +7,2% ----181,58181,585 8-9
21-12-29 3.200,00117,00131,56-14,56 -11,1% ----117,00117,003 29-12
21-12-29 4.000,0095,0082,60+12,40 +15,0% ----95,0095,004 18-9
20-12-30 600,00--915,56-- -- --------0 --
20-12-30 800,00--799,05-- -- --------0 --
20-12-30 900,00--747,31-- -- --------0 --
20-12-30 1.000,00--695,92-- -- --------0 --
20-12-30 1.200,00--606,99-- -- --------0 --
20-12-30 1.400,00556,54530,45-- -- ----556,54556,546 5-1
20-12-30 1.600,00--462,74-- -- --------0 --
20-12-30 1.800,00402,20405,46-3,26 -0,8% ----402,20402,201 14-1
20-12-30 2.000,00373,96354,36-- -- ----373,96373,965 12-1
20-12-30 2.400,00--268,84-- -- --------0 --
20-12-30 3.200,00--165,62-- -- --------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?