Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 964,10964,10-- -- 974,30933,10115.16517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-2-2026)
Totaal volume 2.341 (1.312 Calls, 1.029 Puts)
Totaal open interest bij opening 4.855 (2.071 Calls, 2.784 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00583,06-- -- ----929,00929,001 29-1
20-03-26 400,00--533,15-- -- --------0 --
20-03-26 450,00853,00483,27+369,73 +76,5% ----853,00853,002 21-11
20-03-26 500,00425,00433,45-- -- ----425,00420,0019 16-2
20-03-26 600,00336,45334,21-- -- --437,00336,45336,3029 12-2
20-03-26 640,00--294,75-- -- --------0 --
20-03-26 680,00--255,57-- -- --------0 --
20-03-26 700,00319,40236,35-- -- ----319,40319,4013 19-2
20-03-26 720,00--216,91-- -- --------0 --
20-03-26 760,00--178,91-- -- --------0 --
20-03-26 780,00--160,73-- -- --------0 --
20-03-265800,00177,50142,84+28,72 +20,1% ----177,50177,501 15:18
20-03-26 820,00--125,86-- -- --------0 --
20-03-26 840,00--109,91-- -- --------0 --
20-03-26 850,00157,10101,95-- -- ----157,10157,101 19-2
20-03-26 860,00109,2094,77-- -- ----113,00109,2035 23-2
20-03-26 880,0084,0080,21-- -- --120,00--84,002 23-2
20-03-26 900,0073,2067,21+5,99 +8,9% --600,0080,0073,208 11:56
20-03-26 920,0071,0055,68-- -- ----71,0062,0068 24-2
20-03-26 940,0062,6046,33+16,27 +35,1% ----62,6048,906 17:21
20-03-26 950,0057,0541,38+15,67 +37,9% ----60,0042,5055 17:26
20-03-26 960,0052,0037,26+14,74 +39,6% ----52,0043,152 15:02
20-03-26 980,0038,7029,50+9,20 +31,2% ----38,7030,0011 16:03
20-03-26 1.000,0033,0024,33+8,67 +35,6% --42,0037,2525,00170 17:15
20-03-26 1.050,0019,0013,12+5,88 +44,8% 0,80--20,5012,35195 17:29
20-03-26 1.100,0010,207,20+3,00 +41,7% --15,0011,807,5185 17:26
20-03-26 1.150,005,204,12+1,08 +26,2% ----6,155,0058 17:00
20-03-26 1.200,002,652,650,00 0,0% --5,052,802,6510 10:45
20-03-26 1.250,001,901,57+0,33 +21,0% ----1,901,901 14:38
20-03-26 1.300,001,601,07+0,53 +49,5% ----1,601,602 09:31
20-03-26 1.350,001,050,74+0,31 +41,9% --1,951,051,004 12:54
20-03-26 1.400,001,000,59-- -- --260,001,001,0010 24-2
20-03-26 1.450,000,900,45-- -- ----0,900,9015 24-2
20-03-26 1.500,001,100,39-- -- ----1,101,0015 20-2
20-03-26 1.550,001,000,34-- -- ----1,001,0010 16-2
20-03-26 1.600,000,300,30-- -- ----0,300,302 24-2
20-03-26 1.700,000,600,25-- -- --2,500,600,601 23-2
20-03-26 1.800,000,010,22-- -- ----0,010,011 19-2
20-03-26 1.900,008,800,19-- -- ----8,808,8010 22-1
20-03-26 2.000,000,150,17-- -- ----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--485,03-- -- --------0 --
17-04-26 500,00--435,52-- -- --------0 --
17-04-26 600,00375,00337,13-- -- ----375,00375,001 18-2
17-04-26 640,00--298,21-- -- --------0 --
17-04-26 680,00--259,88-- -- --------0 --
17-04-26 700,00258,64241,02+17,62 +7,3% ----258,64258,641 09:41
17-04-26 720,00--222,74-- -- --------0 --
17-04-26 760,00--187,31-- -- --------0 --
17-04-26 780,00--170,23-- -- --------0 --
17-04-26 800,00160,00154,22-- -- ----160,00160,0020 17-2
17-04-26 820,00--138,41-- -- --------0 --
17-04-26 840,00156,00123,86-- -- ----156,00156,001 23-2
17-04-26 860,00123,70109,57-- -- ----123,70123,701 24-2
17-04-26 880,00100,0096,77-- -- ----100,00100,001 23-2
17-04-26 900,0086,5084,28-- -- --119,4586,5086,5010 24-2
17-04-26 920,0089,7073,28-- -- ----89,7089,7010 24-2
17-04-26 940,0080,0063,14+16,86 +26,7% ----80,0070,5010 17:18
17-04-26 960,0068,1053,91+14,19 +26,3% ----70,7060,1512 16:46
17-04-26 980,0060,0046,23+13,77 +29,8% ----62,5049,5021 17:18
17-04-26 1.000,0051,0039,01+11,99 +30,7% ----55,5044,0034 17:08
17-04-26 1.050,0033,7025,33+8,37 +33,0% ----36,0030,0015 15:37
17-04-26 1.100,0022,4016,74+5,66 +33,8% --210,0022,4022,405 17:08
17-04-26 1.150,0012,6211,16+1,46 +13,1% ----12,6211,5015 14:19
17-04-26 1.200,0011,007,43+3,57 +48,0% --50,0011,0011,001 15:16
17-04-26 1.250,007,005,16+1,84 +35,7% ----7,857,0022 17:20
17-04-26 1.300,004,803,80-- -- ----4,804,801 24-2
17-04-26 1.350,003,303,06+0,24 +7,8% ----3,303,305 11:36
17-04-26 1.400,003,392,79-- -- 2,35--3,393,391 23-2
17-04-26 1.450,002,652,14-- -- ----2,652,6510 23-2
17-04-26 1.500,002,301,95-- -- ----2,302,301 23-2
17-04-26 1.550,001,801,81-- -- ----1,801,753 13-2
17-04-26 1.600,001,201,71-- -- ----1,401,109 24-2
17-04-26 1.700,0025,221,52-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,451,40-- -- ----18,4518,454 22-1
17-04-2661.900,001,501,30+0,13 +10,0% ----1,501,501 19-2
15-05-26 450,00------ -- --------0 --
15-05-26 500,00--437,42-- -- --------0 --
15-05-26 600,00--342,90-- -- --------0 --
15-05-26 680,00--268,06-- -- --------0 --
15-05-26 720,00--234,56-- -- --------0 --
15-05-26 760,00--202,46-- -- --------0 --
15-05-26 800,00--171,99-- -- --------0 --
15-05-26 820,00------ -- --------0 --
15-05-26 840,00--144,39-- -- --------0 --
15-05-26 860,00--131,35-- -- --------0 --
15-05-26 880,00--119,71-- -- --------0 --
15-05-26 900,00--109,18-- -- --------0 --
15-05-26 920,00109,9098,83-- -- ----109,90109,901 24-2
15-05-26 940,00--88,68-- -- --------0 --
15-05-26 960,0087,8880,41-- -- 82,00--87,8887,881 24-2
15-05-26 980,00--71,68-- -- --------0 --
15-05-26 1.000,00--64,53-- -- --------0 --
15-05-26 1.050,00--49,16-- -- --------0 --
15-05-26 1.100,0044,0037,38+9,91 +26,5% ----45,9539,407 16:15
15-05-26231.150,0030,0029,38+6,60 +22,5% ----30,4030,0021 24-2
15-05-26 1.200,00--22,15-- -- --------0 --
15-05-26 1.300,0012,7512,96-- -- ----12,7512,751 24-2
15-05-26 1.400,00--6,85-- -- --------0 --
19-06-26 350,001.062,23586,66-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--537,64-- -- --------0 --
19-06-26 450,00--488,86-- -- --------0 --
19-06-26 500,00451,00440,49+10,51 +2,4% 429,00--451,00451,004 09:10
19-06-26 600,00333,10345,85-- -- ----333,10333,101 16-2
19-06-26 650,00--301,00-- -- --------0 --
19-06-2618700,00272,88258,63+28,38 +11,0% ----272,88272,881 24-2
19-06-26 750,00--219,40-- -- --------0 --
19-06-26 800,00239,00183,63-- -- ----239,00239,001 19-2
19-06-26 850,00208,00151,38-- -- ----208,00208,001 19-2
19-06-26 900,00139,80122,91+16,89 +13,7% ----139,80139,806 16:40
19-06-26 950,0098,0098,79-- -- --190,00109,0098,0016 24-2
19-06-26 1.000,0088,8577,97+10,88 +14,0% ----92,6088,85102 16:20
19-06-26 1.100,0058,2449,64+8,60 +17,3% ----60,0053,4517 16:37
19-06-26 1.200,0037,1031,12+5,98 +19,2% ----39,0034,204 16:34
19-06-26 1.300,0025,0020,08+4,92 +24,5% --40,0025,9021,30263 17:08
19-06-26 1.400,0017,0013,49+3,51 +26,0% ----17,0017,001 15:03
19-06-26 1.500,0010,609,68-- -- ----10,9910,603 24-2
19-06-26 1.600,008,807,38+1,42 +19,2% ----8,808,801 15:43
19-06-26 1.700,008,505,65-- -- ----8,508,501 20-2
19-06-26 1.800,005,304,73-- -- ----5,705,3021 24-2
19-06-26 2.000,004,003,61-- -- ----4,004,0024 20-2
19-06-26 2.400,003,702,49-- -- ----3,703,701 12-2
19-06-26 2.800,001,852,14-- -- ----1,851,803 16-2
19-06-26 3.200,001,751,80-- -- ----1,751,6561 29-1
18-09-26 350,00592,97590,55-- -- ----592,97592,9710 12-2
18-09-26 400,00--542,72-- -- --------0 --
18-09-26 450,00--495,31-- -- --------0 --
18-09-26 500,00--449,13-- -- --------0 --
18-09-26 600,00787,00361,67+425,33 +117,6% ----787,00787,0010 17-11
18-09-26 650,00--320,89-- -- --------0 --
18-09-26 700,00--283,17-- -- --------0 --
18-09-26 750,00305,05248,33-- -- ----305,05305,051 19-2
18-09-26 800,00240,10215,71-- -- ----244,30240,106 12-2
18-09-26 850,00178,70186,08-- -- ----178,70175,0036 17-2
18-09-26 900,00162,00160,40-- -- ----162,00162,003 24-2
18-09-26 950,00147,50136,53-- -- ----147,50147,501 23-2
18-09-26 1.000,00132,60116,66+15,94 +13,7% ----132,60119,3511 17:13
18-09-26 1.100,0095,2084,16-- -- ----95,2095,2010 24-2
18-09-26 1.200,0070,1460,73+9,41 +15,5% ----70,1470,1410 16:37
18-09-262311.300,0047,0544,02+8,71 +19,8% --140,0047,0547,051 11:23
18-09-26 1.400,0026,2032,21-- -- ----26,2026,2010 17-2
18-09-26 1.500,0033,1024,00-- -- ----33,1033,101 20-2
18-09-26 1.600,0018,4018,00-- -- ----18,4018,401 24-2
18-09-26 1.700,0012,4513,89-- -- ----15,0012,456 23-2
18-09-26 1.800,0012,3911,28-- -- ----12,3912,391 24-2
18-09-26 2.000,008,297,51-- -- ----8,298,291 24-2
18-09-26 2.400,004,804,66-- -- ----4,804,802 13-2
18-09-26 2.800,001,253,57-- -- ----1,251,251 12-2
18-12-26 350,00667,00594,27-- -- ----667,00657,002 20-2
18-12-26 400,00--547,41-- -- --------0 --
18-12-26 450,00--501,69-- -- --------0 --
18-12-26 500,00514,00457,50-- -- ----514,00514,0029 20-2
18-12-26 550,00433,00414,72-- -- ----433,00425,003 12-2
18-12-26 600,00443,00374,67-- -- ----443,25443,0010 19-2
18-12-26 650,00--337,08-- -- --------0 --
18-12-26 700,00334,55301,57-- -- ----337,00334,552 18-2
18-12-26 750,00--268,81-- -- --------0 --
18-12-26 800,00264,75239,00-- -- ----264,75250,002 18-2
18-12-26 850,00235,00210,61-- -- ----235,00235,001 18-2
18-12-26 900,00202,00185,84+16,16 +8,7% --350,00202,00200,0024 14:38
18-12-26 950,00180,35163,35+17,00 +10,4% ----180,35180,351 16:04
18-12-26 1.000,00160,70143,66+17,04 +11,9% ----160,70151,0018 16:45
18-12-26 1.100,00116,00110,08+5,92 +5,4% ----116,00116,001 12:13
18-12-26 1.200,0088,5084,97+3,53 +4,2% --300,0088,5088,501 11:57
18-12-26 1.300,0075,0065,56+9,44 +14,4% --100,0075,0075,002 15:01
18-12-26 1.400,0054,0049,81-- -- --235,0054,0052,004 24-2
18-12-26 1.500,0041,6039,05+2,55 +6,5% ----41,6041,601 10:57
18-12-26 1.600,0033,2531,03-- -- 20,0041,0033,2532,859 24-2
18-12-26 1.700,0026,2524,36-- -- ----26,8026,2519 24-2
18-12-261.1801.800,0017,9020,11-- -- 14,50--23,2017,905 23-2
18-12-26 2.000,0017,6014,13-- -- ----17,6017,601 20-2
18-12-26 2.200,0011,7510,17-- -- ----12,6511,753 20-2
18-12-26 2.400,005,007,48-- -- ----5,005,003 16-2
18-12-26 2.800,006,505,95-- -- ----6,506,503 23-2
18-12-26 3.200,004,804,88-- -- ----4,804,801 18-2
18-06-27 400,00--560,37-- -- --------0 --
18-06-27 500,00457,00478,28-- -- ----457,00457,001 16-2
18-06-27 600,00446,00402,84-- -- ----446,00446,005 23-2
18-06-27 700,00350,00336,37-- -- ----350,00350,001 24-2
18-06-27 800,00292,00278,39+13,61 +4,9% ----292,00292,001 14:25
18-06-27 900,00239,00228,92+10,08 +4,4% 199,00--239,00239,0010 13:56
18-06-27 1.000,00198,50187,51-- -- ----198,50198,501 24-2
18-06-27 1.200,00133,00124,23-- -- ----133,00133,001 23-2
18-06-27 1.400,0090,0083,93+6,07 +7,2% --600,0090,0090,0015 09:16
18-06-27 1.600,0059,0057,60+1,40 +2,4% ----59,0059,006 10:51
18-06-27 1.800,0041,1040,69-- -- ----41,1041,101 24-2
18-06-27 2.000,0027,2528,86-- -- ----27,2527,252 13-2
18-06-27 2.400,0017,5016,88-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,5910,96-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,008,39-- -- ----11,0010,006 12-2
17-12-27 400,00636,00570,19-- -- 520,00--638,00636,003 23-2
17-12-27 500,00554,00494,37-- -- ----554,00554,001 23-2
17-12-27 550,00495,00457,05-- -- ----495,00495,001 12-2
17-12-27 600,00440,00422,98+17,02 +4,0% ----440,00440,001 11:41
17-12-27 700,00405,00361,22-- -- 363,00--405,00405,0020 18-2
17-12-27 800,00365,00306,07-- -- ----365,00365,004 20-2
17-12-27 900,00280,00259,15+20,85 +8,0% ----291,15280,0019 17:03
17-12-27 1.000,00228,00220,29+7,71 +3,5% ----228,00228,004 10:45
17-12-27 1.100,00189,15186,78-- -- ----189,15189,151 24-2
17-12-27 1.200,00165,00157,72-- -- ----170,00165,006 24-2
17-12-27 1.300,00141,00135,91-- -- ----144,25141,0020 24-2
17-12-27 1.400,00137,50114,39-- -- ----137,70137,503 23-2
17-12-27 1.600,00108,0084,49-- -- ----108,00108,0012 19-2
17-12-27 1.800,0074,0063,76+10,24 +16,1% ----74,0074,0010 17:27
17-12-273862.000,0062,0049,11-- -- 42,00--62,0062,001 23-2
17-12-27 2.200,0043,5037,20+6,30 +16,9% ----43,5043,5010 15:18
17-12-27 2.400,00183,0029,19+153,81 +526,9% ----183,00183,001 28-5
17-12-27 2.800,0024,0018,61+5,39 +29,0% ----24,0024,0010 15:32
17-12-27 3.200,0014,2514,85-- -- ----14,2514,251 16-2
15-12-28 400,00665,73595,82-- -- ----665,73665,555 23-2
15-12-2811500,00513,85525,66+28,67 +5,5% ----513,85513,853 16-2
15-12-28 600,00754,00467,58-- -- ----754,00754,001 29-1
15-12-28 700,00460,00411,48-- -- ----460,00460,001 23-2
15-12-28 800,00422,50361,04-- -- ----422,50422,501 20-2
15-12-28 900,00303,00317,17-- -- ----303,00303,001 17-2
15-12-28 1.000,00295,00277,87-- -- ----331,65295,003 23-2
15-12-28 1.100,00283,90243,78-- -- ----283,90283,901 23-2
15-12-28 1.200,00260,00214,67-- -- ----266,00260,003 20-2
15-12-28 1.400,00197,00166,71-- -- ----197,00197,0015 23-2
15-12-28 1.600,00156,05131,55-- -- ----156,05156,051 23-2
15-12-28 1.800,00120,00106,26-- -- ----120,00120,001 20-2
15-12-28 2.000,00100,0087,65-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2271,60-- -- ----79,0066,222 13-2
15-12-28 2.400,0065,0060,24-- -- ----67,0064,003 24-2
15-12-28 2.800,0038,0043,24-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--33,07-- -- --------0 --
15-12-28 4.000,0078,0021,52+56,48 +262,5% ----78,0078,002 20-6
21-12-29 400,00605,00616,41-- -- ----605,00605,001 13-2
21-12-29 500,00591,09552,40-- -- ----600,93589,127 12-2
21-12-291600,00898,55495,17+27,42 +5,5% ----898,55898,551 16-1
21-12-29 700,00--443,78-- -- --------0 --
21-12-29 800,00385,00397,20-- -- ----385,00385,001 16-2
21-12-29 900,00360,00356,28-- -- ----360,00345,0015 16-2
21-12-29 1.000,00359,40318,71-- -- --400,00359,40359,401 23-2
21-12-29 1.100,00300,00291,36-- -- ----300,00295,218 12-2
21-12-29 1.200,00276,00265,97-- -- ----276,00276,0010 24-2
21-12-29 1.400,00240,52216,91-- -- ----240,52234,4720 18-2
21-12-29 1.600,00207,84179,30-- -- ----207,84207,841 19-2
21-12-29 1.800,00170,00149,17-- -- --175,00170,00170,003 20-2
21-12-29 2.000,00135,65126,89-- -- 125,45--135,65135,656 24-2
21-12-29 2.400,00153,0093,62-- -- ----153,00153,001 11-2
21-12-29 2.800,0065,6472,03-- -- ----65,6465,641 13-2
21-12-29 3.200,0062,5056,41-- -- ----62,5062,501 20-2
21-12-29 4.000,0039,0037,74-- -- ----39,0039,001 16-2
20-12-30 400,00656,00629,94-- -- ----656,00656,001 24-2
20-12-30 500,00650,00575,67-- -- ----650,00650,005 19-2
20-12-30 600,00546,65527,96+18,69 +3,5% ----546,65546,652 09:58
20-12-30 700,00483,00480,96-- -- ----483,00483,001 17-2
20-12-30 800,00505,00437,89-- -- ----505,00505,002 19-2
20-12-30 900,00455,00399,21-- -- ----455,00455,002 19-2
20-12-30 1.000,00374,00364,24-- -- ----374,00374,001 23-2
20-12-30 1.200,00361,35306,29-- -- ----361,35361,351 19-2
20-12-30 1.400,00247,00259,04-- -- ----247,00247,002 17-2
20-12-30 1.600,00253,50219,91-- -- ----253,50253,501 19-2
20-12-30481.800,00190,92188,74+11,60 +6,1% ----190,92190,925 24-2
20-12-30 2.000,00185,00163,29-- -- ----185,00185,005 12-2
20-12-30 2.400,00115,00132,09-- -- ----115,00115,002 16-2
20-12-30 3.200,0088,0092,87-- -- ----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?