Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.156,201.236,40-80,20 -6,5% 1.234,001.156,20171.56517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-2-2026)
Totaal volume 4.275 (3.316 Calls, 959 Puts)
Totaal open interest bij opening 4.829 (893 Calls, 3.936 Puts)
Call / Put ratio 3,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--737,14-- -- --------0 --
20-02-26 500,00--687,29-- -- --------0 --
20-02-26 600,00742,00588,00-- -- ----742,00742,002 27-1
20-02-26 700,00--489,85-- -- --------0 --
20-02-26 760,00--431,33-- -- --------0 --
20-02-26 800,00--392,38-- -- --------0 --
20-02-26 840,00403,85353,96+49,89 +14,1% ----403,85403,8510 10-2
20-02-26 880,00--316,29-- -- --------0 --
20-02-26 920,00--279,89-- -- --------0 --
20-02-26 940,00--261,49-- -- --------0 --
20-02-26 960,00--244,23-- -- --------0 --
20-02-26 980,00--227,85-- -- --------0 --
20-02-26 990,00--219,42-- -- --------0 --
20-02-26 1.000,00240,69211,47+29,22 +13,8% ----240,69240,691 10-2
20-02-26 1.020,00--195,79-- -- --------0 --
20-02-26 1.040,00--180,64-- -- --------0 --
20-02-26 1.050,00202,00173,40+28,60 +16,5% ----202,00202,001 10-2
20-02-26 1.060,00--166,53-- -- --------0 --
20-02-26 1.080,00--152,77-- -- --------0 --
20-02-26 1.100,00170,00139,61+30,39 +21,8% ----170,00160,005 10-2
20-02-26 1.120,0082,00127,10-- -- ----82,0082,001 6-2
20-02-26 1.140,00153,73115,08+38,65 +33,6% ----153,73153,731 10-2
20-02-26 1.150,00146,15110,32+35,83 +32,5% ----146,15146,151 10-2
20-02-26 1.160,0081,33105,50-- -- ----81,3378,422 9-2
20-02-26 1.180,0070,0095,77-- -- ----70,0066,152 9-2
20-02-26 1.200,00111,5085,05+26,45 +31,1% --150,00117,4398,0061 10-2
20-02-26 1.220,0096,3075,88+20,42 +26,9% ----99,0096,3011 10-2
20-02-26 1.240,0082,00---- -- ----82,0082,001 10-2
20-02-26 1.250,0085,0063,85+21,15 +33,1% ----95,0074,0048 10-2
20-02-26 1.260,0074,00---- -- ----74,0074,004 10-2
20-02-26 1.280,00------ -- ---------- --
20-02-26 1.300,0066,0045,01+20,99 +46,6% --90,0066,0056,00328 10-2
20-02-26 1.320,00------ -- ---------- --
20-02-26 1.350,0049,5031,89+17,61 +55,2% ----51,0039,60607 10-2
20-02-26 1.400,0036,0021,06+14,94 +70,9% ----38,0025,5084 10-2
20-02-26 1.450,0025,0013,79+11,21 +81,3% 5,9047,0025,0019,33523 10-2
20-02-26 1.500,0016,009,23+6,77 +73,3% ----16,0012,7527 10-2
20-02-26 1.550,0012,006,67+5,33 +79,9% --12,8012,0011,404 10-2
20-02-26 1.600,007,884,99+2,89 +57,9% ----7,886,006 10-2
20-02-26 1.700,002,102,81-- -- ----2,102,101 9-2
20-02-26 1.800,001,001,43-- -- ----1,001,0012 6-2
20-02-26 1.900,001,100,64-- -- ----1,101,101 9-2
20-03-26 350,00929,00838,34-- -- ----929,00929,001 29-1
20-03-26 400,00--788,67-- -- --------0 --
20-03-26 450,00853,00739,01+113,99 +15,4% ----853,00853,002 21-11
20-03-26 500,001.020,91689,66+331,25 +48,0% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60590,57-- -- ----863,60863,6020 6-1
20-03-26 700,00722,23492,88-- -- ----722,23718,256 15-1
20-03-26 800,00--397,18-- -- --------0 --
20-03-26 840,00--359,97-- -- --------0 --
20-03-26 850,00--350,82-- -- --------0 --
20-03-26 880,00--323,84-- -- --------0 --
20-03-26 900,00253,00306,35-- -- ----253,00253,0026 5-2
20-03-26 920,00--288,64-- -- --------0 --
20-03-26 940,00--271,79-- -- --------0 --
20-03-26 950,00742,00263,41+478,59 +181,7% ----742,00742,001 19-5
20-03-26 960,00--254,93-- -- --------0 --
20-03-26 980,00--238,97-- -- --------0 --
20-03-26 1.000,00205,00223,38-- -- ----205,00205,001 5-2
20-03-26 1.050,00164,43186,55-- -- ----164,43164,431 4-2
20-03-26 1.100,00113,50153,04-- -- --300,00113,50108,304 6-2
20-03-26501.150,00122,50123,66+31,18 +25,2% ----122,5099,4023 9-2
20-03-26 1.200,00118,0098,12+19,88 +20,3% --200,00118,00118,001 10-2
20-03-26 1.250,00100,0076,34+23,66 +31,0% ----104,0090,009 10-2
20-03-26 1.300,0081,9058,75+23,15 +39,4% --200,0083,5570,00277 10-2
20-03-26 1.350,0064,5044,06+20,44 +46,4% ----64,5053,259 10-2
20-03-26 1.400,0046,9033,12+13,78 +41,6% --260,0049,9040,8087 10-2
20-03-26 1.450,0036,5024,42+12,08 +49,5% ----36,5032,257 10-2
20-03-26 1.500,0025,5017,62+7,88 +44,7% 8,0090,0026,0023,1513 10-2
20-03-26 1.550,0019,4013,24+6,16 +46,5% ----19,4019,403 10-2
20-03-26 1.600,008,608,86-0,26 -2,9% ----8,608,00500 10-2
20-03-26 1.700,007,295,32+1,97 +37,0% ----7,297,291 10-2
20-03-26 1.800,004,293,94+0,35 +8,9% ----4,294,291 10-2
20-03-26 1.900,008,802,38-- -- ----8,808,8010 22-1
20-03-26 2.000,001,602,11-- -- ----1,601,601 6-2
20-03-26 2.400,001,500,52-- -- ----1,501,5010 30-1
20-03-26 2.800,001,900,23+1,67 +726,1% ----1,901,9024 8-12
17-04-26 450,00--739,92-- -- --------0 --
17-04-26 500,00--690,97-- -- --------0 --
17-04-26 600,00--592,34-- -- --------0 --
17-04-26 700,00--495,02-- -- --------0 --
17-04-26 800,00--400,69-- -- --------0 --
17-04-26 840,00--364,15-- -- --------0 --
17-04-26 880,00--328,53-- -- --------0 --
17-04-26 920,00--294,60-- -- --------0 --
17-04-26 940,00--278,04-- -- --------0 --
17-04-26 960,00--261,99-- -- --------0 --
17-04-26 980,00--246,11-- -- --------0 --
17-04-26 1.000,00215,45231,20-- -- ----215,45215,4517 9-2
17-04-26 1.050,00235,00195,27+39,73 +20,3% ----241,00235,002 10-2
17-04-26 1.100,00203,00162,62+40,38 +24,8% --210,00203,00193,003 10-2
17-04-26 1.150,00122,00133,41-- -- ----122,00108,7520 9-2
17-04-26 1.200,00141,37107,47+33,90 +31,5% 80,00--141,37140,002 10-2
17-04-26 1.250,00110,6585,81+24,84 +28,9% ----110,65100,0018 10-2
17-04-26 1.300,0091,3067,29+24,01 +35,7% ----91,3077,6518 10-2
17-04-26 1.350,0051,5052,22-- -- ----51,5049,002 9-2
17-04-26481.400,0024,0040,28+13,12 +32,6% ----24,0024,001 6-2
17-04-26381.450,0042,5031,16+10,34 +33,2% ----42,5042,202 10-2
17-04-26 1.500,0033,6524,46+9,19 +37,6% 12,30--35,4030,006 10-2
17-04-26111.550,0019,0018,73+6,00 +32,0% ----19,0019,001 3-2
17-04-26 1.600,0017,4014,65+2,75 +18,8% ----17,4017,403 10-2
17-04-2611.700,0025,229,10+2,72 +29,9% ----25,2225,221 21-1
17-04-26 1.800,0018,455,93-- -- ----18,4518,454 22-1
17-04-26 1.900,0011,854,30-- -- ----11,8511,855 23-1
19-06-26 350,001.062,23839,70-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--790,65-- -- --------0 --
19-06-26 450,00--741,76-- -- --------0 --
19-06-26 500,00900,11693,04-- -- ----900,11900,036 16-1
19-06-26 600,00809,30596,46-- -- ----809,30809,301 26-1
19-06-26 700,00678,50502,18+176,32 +35,1% ----678,50678,501 30-9
19-06-26 800,00448,62412,24-- -- ----448,62443,912 3-2
19-06-26 850,00507,00369,90+137,10 +37,1% ----508,20505,955 19-11
19-06-26 900,00510,10328,95-- -- ----510,10510,103 16-1
19-06-26 950,00248,00290,70-- -- ----248,00248,001 6-2
19-06-26401.000,00243,65254,43+38,25 +15,0% ----243,65243,651 9-2
19-06-26 1.100,00227,00189,72+37,28 +19,7% ----227,00207,0017 10-2
19-06-26 1.200,00170,28136,54+33,74 +24,7% ----170,28156,0016 10-2
19-06-26 1.300,00121,0095,58+25,42 +26,6% ----126,00110,50196 10-2
19-06-26 1.400,0086,0067,62+18,38 +27,2% ----86,0075,5525 10-2
19-06-26 1.500,0057,9044,94+12,96 +28,8% ----57,9052,0017 10-2
19-06-26 1.600,0041,0830,81+10,27 +33,3% 20,00--41,0837,3652 10-2
19-06-26 1.700,0024,8121,47+3,34 +15,6% ----24,8124,5012 10-2
19-06-26 1.800,0018,6016,24+2,36 +14,5% 19,20--20,0018,0077 10-2
19-06-26 2.000,009,709,21+0,49 +5,3% ----9,709,701 10-2
19-06-26 2.400,003,754,15-- -- ----3,753,756 29-1
19-06-26 2.800,002,502,93-- -- ----2,502,5010 9-2
19-06-26 3.200,001,751,80-- -- ----1,751,6561 29-1
18-09-26 350,001.042,00842,07-- -- ----1.042,001.042,001 21-1
18-09-26 400,00--793,61-- -- --------0 --
18-09-26 450,00--745,55-- -- --------0 --
18-09-26 500,00--697,03-- -- --------0 --
18-09-26 600,00787,00603,78+183,22 +30,3% ----787,00787,0010 17-11
18-09-26 700,00--513,12-- -- --------0 --
18-09-26 800,00--428,50-- -- --------0 --
18-09-26 850,00522,80388,62+134,18 +34,5% ----522,80519,406 19-11
18-09-2626900,00484,05351,43+41,88 +11,9% ----484,05473,805 19-11
18-09-26 950,00--315,70-- -- --------0 --
18-09-26 1.000,00241,00282,32-- -- ----241,00241,002 6-2
18-09-26 1.100,00245,00221,77+23,23 +10,5% ----245,00245,001 10-2
18-09-26 1.200,00205,00171,00+34,00 +19,9% --208,00205,00190,002 10-2
18-09-26 1.300,00160,55130,49+30,06 +23,0% ----160,55147,702 10-2
18-09-26 1.400,00124,0098,54+25,46 +25,8% ----124,00109,8571 10-2
18-09-26 1.500,0068,5073,71-- -- ----68,5059,0517 9-2
18-09-26 1.600,0043,8055,20-- -- ----43,8043,7514 9-2
18-09-26 1.700,0051,8041,39+10,41 +25,2% ----51,8050,502 10-2
18-09-26 1.800,0047,5031,20-- -- ----47,5047,501 27-1
18-09-26 2.000,0015,4018,89-- -- ----16,0015,402 4-2
18-09-26 2.400,006,208,43-- -- ----6,206,202 5-2
18-09-26 2.800,00--4,16-- -- --------0 --
18-12-26 350,00--843,73-- -- --------0 --
18-12-26 400,00--796,19-- -- --------0 --
18-12-26 450,00--748,77-- -- --------0 --
18-12-26 500,00788,00701,58-- -- ----788,00788,001 29-1
18-12-26 550,00824,00655,44+168,56 +25,7% ----824,00824,0010 2-12
18-12-26 600,00814,71609,92-- -- ----814,71809,887 16-1
18-12-26 700,00712,99524,04-- -- ----712,99712,995 21-1
18-12-26 800,00394,50443,25-- -- ----394,50394,502 5-2
18-12-26 850,00--405,92-- -- --------0 --
18-12-26 900,00520,44370,17+150,27 +40,6% ----520,44519,6015 27-11
18-12-26 950,00504,46336,74-- -- ----504,46500,047 16-1
18-12-26 1.000,00345,00304,81+40,19 +13,2% ----345,00345,001 10-2
18-12-26 1.100,00270,00247,37+22,63 +9,1% ----279,50270,006 10-2
18-12-26 1.200,00234,03198,76+35,27 +17,7% --275,00234,03217,6514 10-2
18-12-26 1.300,00189,00157,21+31,79 +20,2% ----189,00175,0017 10-2
18-12-26 1.400,00150,00126,07+23,93 +19,0% --155,00150,00136,0014 10-2
18-12-26 1.500,00118,0096,94+21,06 +21,7% ----118,00118,001 10-2
18-12-26 1.600,0073,0076,09-- -- ----73,0073,0014 9-2
18-12-26 1.700,0054,3460,19-- -- ----54,3454,343 4-2
18-12-26 1.800,0057,0047,72+9,28 +19,4% ----57,0055,006 10-2
18-12-26 2.000,0031,0030,80-- -- ----32,0030,009 9-2
18-12-26 2.200,0023,8021,89+1,91 +8,7% ----23,8023,801 10-2
18-12-26 2.400,0011,5013,69-- -- ----11,5011,5010 6-2
18-12-26 2.800,007,208,11-- -- ----7,207,204 5-2
18-12-26 3.200,006,005,44-- -- ----6,756,0064 27-1
18-06-27 600,00--630,12-- -- --------0 --
18-06-27 700,00500,00549,91-- -- ----500,00500,002 6-2
18-06-27 800,00730,00476,32+253,68 +53,3% ----730,00710,003 11-11
18-06-27 900,00441,00408,55+32,45 +7,9% ----441,00441,002 10-2
18-06-27 1.000,00336,80348,46-- -- ----336,80336,801 5-2
18-06-27 1.200,00213,30248,51-- -- ----213,30213,202 6-2
18-06-27 1.400,00156,00174,14-- -- --600,00156,00156,002 4-2
18-06-27 1.600,00110,00122,20-- -- ----110,00110,001 9-2
18-06-27 1.800,0093,2587,08+6,17 +7,1% ----96,1093,2511 10-2
18-06-27 2.000,0053,0063,48-- -- ----53,0053,001 4-2
18-06-27 2.400,0051,1634,04-- -- ----51,2151,169 16-1
18-06-27 2.800,0029,4319,72-- -- ----29,5229,319 16-1
18-06-27 3.200,0011,5011,06-- -- ----11,5011,503 4-2
17-12-27 500,00741,00728,31+12,69 +1,7% ----741,00741,001 14-8
17-12-27 550,001.020,00687,01+332,99 +48,5% ----1.020,001.020,002 30-7
17-12-27 600,00585,00647,27-- -- ----597,00585,0030 6-2
17-12-271700,00699,82572,24+44,75 +7,8% ----699,82699,821 26-11
17-12-27 800,00490,10502,94-- -- ----490,10490,101 5-2
17-12-275900,00395,17440,68+40,27 +9,1% ----433,47395,175 5-2
17-12-27741.000,00405,00384,06+38,09 +9,9% ----405,00405,001 3-2
17-12-27 1.100,00359,95333,31+26,64 +8,0% ----359,95359,2515 10-2
17-12-27 1.200,00320,00288,99+31,01 +10,7% ----320,00320,001 10-2
17-12-273791.300,00285,00249,43+30,73 +12,3% ----285,00278,5011 10-2
17-12-27 1.400,00240,00215,03+24,97 +11,6% ----240,00240,0025 10-2
17-12-27 1.600,00148,59159,71-- -- ----151,50148,338 5-2
17-12-27 1.800,00120,00121,23-- -- ----120,00120,007 9-2
17-12-27 2.000,0080,0092,06-- -- ----84,9080,006 5-2
17-12-271182.200,0082,0071,45+10,76 +15,1% ----84,5082,0012 10-2
17-12-27 2.400,00183,0055,32+127,68 +230,8% ----183,00183,001 28-5
17-12-27 2.800,0032,5035,81-- -- ----32,5032,502 5-2
17-12-27 3.200,0019,8022,45-- -- ----19,8019,801 6-2
15-12-28 500,00703,20752,92-- -- ----703,48703,202 6-2
15-12-2857600,00754,00678,98+47,38 +7,0% ----754,00754,001 29-1
15-12-28 700,00555,00611,77-- -- ----555,00555,001 6-2
15-12-28 800,00719,15549,07-- -- ----719,15719,155 21-1
15-12-28 900,00653,25494,77-- -- ----653,25653,255 21-1
15-12-28 1.000,00504,50441,51-- -- ----504,50504,501 2-2
15-12-28351.100,00386,19394,48+34,80 +8,8% ----386,19386,192 9-2
15-12-28 1.200,00339,00352,05-- -- ----339,00339,001 9-2
15-12-28 1.400,00252,50280,83-- -- ----252,50252,501 6-2
15-12-28 1.600,00246,00224,35+21,65 +9,7% ----246,00237,002 10-2
15-12-28 1.800,00160,20180,58-- -- ----160,20150,004 6-2
15-12-28 2.000,00165,00146,07-- -- ----165,00165,004 30-1
15-12-28 2.200,00110,00119,55-- -- ----110,00101,304 6-2
15-12-28 2.400,0084,0099,40-- -- ----84,0083,503 6-2
15-12-28 2.800,00120,0868,90-- -- ----120,08120,081 8-1
15-12-28 3.200,00--48,39-- -- --------0 --
15-12-28 4.000,0078,0025,73+52,27 +203,1% ----78,0078,002 20-6
21-12-29 500,00950,00777,11+49,95 +6,4% ----950,00950,001 11-9
21-12-291600,00898,55710,29+47,74 +6,7% ----898,55898,551 16-1
21-12-29 800,00635,00594,10+40,90 +6,9% ----635,00635,001 14-8
21-12-29 900,00--541,66-- -- --------0 --
21-12-29 1.000,00485,19493,58-- -- ----485,19485,192 9-2
21-12-29 1.100,00415,00449,90-- -- ----415,00415,001 6-2
21-12-29 1.200,00402,00410,88-- -- ----402,00402,004 4-2
21-12-29 1.400,00331,05341,81-- -- ----331,94331,055 5-2
21-12-29 1.600,00250,00284,02-- -- ----250,00250,001 6-2
21-12-29 1.800,00233,00236,98-- -- --355,00233,00233,001 9-2
21-12-29 2.000,00191,00199,50-- -- 172,95--191,00191,003 9-2
21-12-29 2.400,00138,83144,87-- -- ----139,20137,207 5-2
21-12-29 2.800,00161,61108,99-- -- ----161,61161,611 16-1
21-12-29 3.200,00124,6583,41-- -- ----124,65124,651 22-1
21-12-29 4.000,0052,0050,46+1,54 +3,1% ----52,0052,001 10-2
20-12-30 500,00792,00800,52-- -- ----792,00792,002 9-2
20-12-30 600,00820,00738,76-- -- ----835,00820,0010 28-1
20-12-309800,00798,35630,66+40,05 +6,4% ----798,35798,219 16-1
20-12-30 900,00590,00582,62-- -- ----590,00590,001 3-2
20-12-30 1.000,00495,00539,09-- -- ----525,00495,002 5-2
20-12-30 1.200,00444,00460,31-- -- ----451,00444,0011 5-2
20-12-30 1.400,00448,00394,57-- -- ----448,00448,003 28-1
20-12-30 1.600,00--339,66-- -- --------0 --
20-12-30 1.800,00402,20292,99-- -- ----402,20402,201 14-1
20-12-30 2.000,00240,00250,13-- -- ----240,00240,005 9-2
20-12-30 2.400,00169,00191,44-- -- ----169,00169,001 6-2
20-12-30 3.200,00155,00119,63-- -- ----155,00155,006 27-1
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?