Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.428,801.451,60-22,80 -1,6% 1.453,001.414,4077.40417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-1-2026)
Totaal volume 950 (494 Calls, 456 Puts)
Totaal open interest bij opening 2.652 (1.754 Calls, 898 Puts)
Call / Put ratio 1,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--1.001,70-- -- --------0 --
16-01-26 500,00--951,72-- -- --------0 --
16-01-26 600,00--851,77-- -- --------0 --
16-01-26 700,00--751,81-- -- --------0 --
16-01-26 760,00--691,84-- -- --------0 --
16-01-26 800,00--651,86-- -- --------0 --
16-01-26 840,00--611,88-- -- --------0 --
16-01-26 880,00--571,90-- -- --------0 --
16-01-26 920,00--531,92-- -- --------0 --
16-01-26 960,00--491,94-- -- --------0 --
16-01-26 980,00--471,96-- -- --------0 --
16-01-26 1.000,00407,20451,98-44,78 -9,9% ----407,20407,201 11-11
16-01-26 1.050,00--402,03-- -- --------0 --
16-01-26 1.100,00245,00352,11-107,11 -30,4% ----247,00245,002 12-12
16-01-26 1.150,00--302,23-- -- --------0 --
16-01-26 1.200,00184,50252,40-67,90 -26,9% ----184,50184,502 3-12
16-01-26 1.240,00--212,63-- -- --------0 --
16-01-26 1.250,00200,00202,70-- -- ----219,00200,004 8-1
16-01-26 1.260,00--192,78-- -- --------0 --
16-01-26 1.280,00--173,43-- -- --------0 --
16-01-26 1.300,00153,25153,68-- -- ----153,25153,252 9-1
16-01-26 1.320,00--134,21-- -- --------0 --
16-01-26 1.340,0094,90115,00-- -- ----94,9094,901 6-1
16-01-26 1.350,0074,00105,57-31,57 -29,9% --110,0077,0074,004 16:13
16-01-26 1.360,0072,0096,35-24,35 -25,3% ----72,0072,004 11:25
16-01-26 1.380,0065,0578,54-- -- ----65,0553,002 6-1
16-01-26 1.400,0034,0062,08-28,08 -45,2% ----44,5534,009 16:22
16-01-26 1.420,0028,0047,13-19,13 -40,6% ----34,0023,7083 17:29
16-01-26 1.440,0021,0034,30-13,30 -38,8% 5,00--28,0017,0047 17:08
16-01-26 1.450,0014,7528,77-14,02 -48,7% ----22,0012,5052 17:29
16-01-26 1.460,0028,0023,93-- -- ----30,0023,2027 9-1
16-01-26 1.480,005,5015,96-10,46 -65,5% ----12,005,5013 16:46
16-01-26 1.500,004,5010,51-6,01 -57,2% --9,009,004,5026 16:57
16-01-26 1.520,002,506,82-4,32 -63,3% ----5,002,5024 17:02
16-01-26 1.540,004,904,41-- -- ----4,904,901 9-1
16-01-26 1.550,001,793,56-1,77 -49,7% ----1,791,795 11:15
16-01-26 1.600,001,001,25-0,25 -20,0% --12,001,001,005 11:15
16-01-26 1.650,002,100,98-- -- ----2,102,103 7-1
16-01-26 1.700,001,160,39+0,77 +197,4% ----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--1.002,39-- -- --------0 --
20-02-26 500,00--952,71-- -- --------0 --
20-02-26 600,00--853,52-- -- --------0 --
20-02-26 700,00--754,26-- -- --------0 --
20-02-26 760,00--694,85-- -- --------0 --
20-02-26 800,00--655,34-- -- --------0 --
20-02-26 840,00--615,87-- -- --------0 --
20-02-26 880,00--576,51-- -- --------0 --
20-02-26 920,00--537,27-- -- --------0 --
20-02-26 960,00--498,15-- -- --------0 --
20-02-26 1.000,00--459,11-- -- --------0 --
20-02-26 1.050,00--411,00-- -- --------0 --
20-02-26 1.100,00--363,71-- -- --------0 --
20-02-26 1.150,00--317,57-- -- --------0 --
20-02-26 1.200,00206,00273,13-67,13 -24,6% ----206,00191,002 5-12
20-02-26 1.250,00--231,15-- -- --------0 --
20-02-26 1.300,00213,49192,39-- -- ----213,49213,491 8-1
20-02-26 1.350,00156,00157,28-- -- ----159,95140,0021 5-1
20-02-26 1.400,00106,00126,02-20,02 -15,9% 70,00--110,60106,0035 16:59
20-02-26 1.450,0085,2898,99-13,71 -13,8% ----85,5084,007 14:53
20-02-26 1.500,0060,0076,31-16,31 -21,4% ----73,0060,008 16:21
20-02-26 1.550,0045,0057,90-12,90 -22,3% 15,00--48,7545,004 16:36
20-02-26 1.600,0036,1643,46-7,30 -16,8% ----36,1635,957 11:53
20-02-26 1.700,0019,7524,43-4,68 -19,2% ----22,7519,7511 17:17
20-02-26 1.800,0011,6014,07-2,47 -17,6% 1,00--11,6011,601 15:02
20-02-26 1.900,00--8,63-- -- --------0 --
20-03-26 350,00941,481.102,30-160,82 -14,6% ----941,48941,481 21-11
20-03-26 400,00--1.052,68-- -- --------0 --
20-03-26 450,00853,001.003,15-150,15 -15,0% ----853,00853,002 21-11
20-03-26 500,001.020,91953,65+67,26 +7,1% ----1.020,911.020,9110 30-10
20-03-26 600,00863,60854,55-- -- ----863,60863,6020 6-1
20-03-26 700,00796,83755,76+41,07 +5,4% ----798,94796,8320 31-10
20-03-26 800,00--657,38-- -- --------0 --
20-03-26 840,00--618,19-- -- --------0 --
20-03-26 850,00--608,41-- -- --------0 --
20-03-26 880,00--579,14-- -- --------0 --
20-03-26 900,00571,00559,66-- -- ----586,00571,0020 8-1
20-03-26 920,00--540,25-- -- --------0 --
20-03-26 950,00742,00511,22+230,78 +45,1% ----742,00742,001 19-5
20-03-26 960,00--501,59-- -- --------0 --
20-03-26 1.000,00387,50463,22-75,72 -16,3% ----387,50387,502 19-12
20-03-26 1.050,00--415,92-- -- --------0 --
20-03-26 1.100,00255,50369,60-114,10 -30,9% ----255,50255,501 10-12
20-03-26 1.150,00293,00324,66-- -- ----293,00279,002 6-1
20-03-26 1.200,00224,85281,74-56,89 -20,2% ----224,85224,8516 18-12
20-03-26 1.250,00--241,39-- -- --------0 --
20-03-26 1.300,00220,00204,21-- -- ----220,00220,001 7-1
20-03-26281.350,00175,55170,29-17,32 -10,2% ----175,55175,551 8-1
20-03-26 1.400,00121,10139,92-18,82 -13,5% 118,00260,00130,10121,107 12:42
20-03-26 1.450,0095,00113,37-18,37 -16,2% ----95,0095,008 16:51
20-03-26 1.500,0075,0090,69-15,69 -17,3% --105,2083,1075,002 16:07
20-03-26 1.550,0062,0071,80-9,80 -13,6% ----62,0057,5037 17:08
20-03-26 1.600,0046,3456,29-9,95 -17,7% --99,0046,3446,343 09:36
20-03-26 1.700,0027,9534,37-6,42 -18,7% ----27,9527,953 09:36
20-03-26 1.800,0017,1020,96-3,86 -18,4% ----17,1017,102 15:33
20-03-26 1.900,0012,0013,45-1,45 -10,8% ----12,0011,7010 10:41
20-03-26 2.000,009,009,23-- -- --10,009,009,001 9-1
20-03-26 2.400,003,253,54-0,29 -8,2% ----3,253,2519 8-12
20-03-26 2.800,001,902,30-0,40 -17,4% ----1,901,9024 8-12
19-06-26 350,00--1.103,74-- -- --------0 --
19-06-26 400,00--1.054,46-- -- --------0 --
19-06-26 450,00--1.005,28-- -- --------0 --
19-06-26 500,00943,05956,22-13,17 -1,4% ----943,05943,051 2-10
19-06-26 600,00720,00858,43-138,43 -16,1% ----720,00720,002 25-11
19-06-26 700,00678,50761,25-82,75 -10,9% ----678,50678,501 30-9
19-06-26 800,00691,20665,01+26,19 +3,9% ----691,20691,201 20-10
19-06-26 850,00507,00617,47-110,47 -17,9% ----508,20505,955 19-11
19-06-26 900,00577,81570,54-- -- ----577,81577,813 9-1
19-06-26 950,00425,40524,34-98,94 -18,9% ----425,40425,402 19-11
19-06-26 1.000,00515,20479,18+36,02 +7,5% ----515,20515,201 20-10
19-06-26 1.100,00376,00392,87-16,87 -4,3% ----376,00376,001 23-9
19-06-26 1.200,00335,00314,01-- -- 195,00730,00335,00320,003 7-1
19-06-26 1.300,00262,55244,02-- -- ----262,55255,202 7-1
19-06-26 1.400,00161,50183,77-22,27 -12,1% ----170,90161,505 16:45
19-06-26 1.500,00120,00134,79-14,79 -11,0% 78,50--122,60120,005 16:07
19-06-26 1.600,0087,0096,86-9,86 -10,2% ----87,0087,002 09:30
19-06-26 1.700,0062,1069,07-6,97 -10,1% ----62,1062,105 09:52
19-06-26 1.800,0043,0049,21-6,21 -12,6% ----43,0043,002 12:30
19-06-26 2.000,0021,8026,00-4,20 -16,2% ----22,7021,803 16:21
19-06-261102.400,009,809,24-0,78 -8,4% ----9,809,6012 1-12
19-06-26 2.800,005,004,77-- -- ----5,005,001 8-1
19-06-26 3.200,003,003,52-0,52 -14,8% ----3,003,001 12-11
18-09-26 350,00--1.105,01-- -- --------0 --
18-09-26 400,00--1.056,22-- -- --------0 --
18-09-26 450,00--1.007,62-- -- --------0 --
18-09-26 500,00--959,16-- -- --------0 --
18-09-26 600,00787,00862,89-75,89 -8,8% ----787,00787,0010 17-11
18-09-26 700,00--767,71-- -- --------0 --
18-09-26 800,00--674,19-- -- --------0 --
18-09-26 850,00522,80628,33-105,53 -16,8% ----522,80519,406 19-11
18-09-265900,00484,05583,53-21,64 -3,7% ----484,05473,805 19-11
18-09-26 950,00--539,80-- -- --------0 --
18-09-26 1.000,00375,00497,35-122,35 -24,6% ----379,50375,004 21-11
18-09-26 1.100,00353,80417,30-63,50 -15,2% ----353,80353,801 22-12
18-09-26 1.200,00321,50344,64-- -- ----321,50321,501 6-1
18-09-26 1.300,00263,20279,86-16,66 -6,0% ----271,60260,303 16:03
18-09-26 1.400,00201,00223,44-22,44 -10,0% ----209,00201,006 16:40
18-09-26 1.500,00172,25175,84-- -- ----174,65172,2554 8-1
18-09-26 1.600,00146,64136,67-- -- ----146,64146,641 7-1
18-09-26 1.700,00110,00105,62-- -- ----110,00110,001 6-1
18-09-26 1.800,0073,0081,35-- -- ----73,0073,0040 5-1
18-09-26 2.000,0038,7048,67-- -- ----38,7038,7020 6-1
18-09-26 2.400,0028,5019,53+8,97 +45,9% ----28,5028,5025 13-11
18-09-26 2.800,00--9,54-- -- --------0 --
18-12-26 350,00--1.105,75-- -- --------0 --
18-12-26 400,00--1.058,03-- -- --------0 --
18-12-26 450,00--1.009,97-- -- --------0 --
18-12-26 500,00861,90962,13-100,23 -10,4% 823,00--861,90861,9010 2-12
18-12-26 550,00824,00914,55-90,55 -9,9% ----824,00824,0010 2-12
18-12-26 600,00777,00867,29-90,29 -10,4% ----777,00777,0010 2-12
18-12-26 700,00653,20773,84-120,64 -15,6% ----653,38653,2025 24-11
18-12-26 800,00602,86682,74-79,88 -11,7% ----603,26602,8610 27-11
18-12-26 900,00520,44595,27-74,83 -12,6% ----520,44519,6015 27-11
18-12-26 950,00--553,35-- -- --------0 --
18-12-26 1.000,00532,00512,89-- -- ----532,00532,001 8-1
18-12-26 1.100,00498,05437,07+60,98 +14,0% ----498,05498,055 23-10
18-12-26 1.200,00362,60368,49-- -- ----389,00362,6020 8-1
18-12-26 1.300,00309,05307,25-- -- ----310,95307,9057 8-1
18-12-26 1.400,00230,00253,40-23,40 -9,2% ----239,00230,0011 16:43
18-12-26 1.500,00195,00206,78-11,78 -5,7% ----195,00195,003 17:07
18-12-26 1.600,00167,45167,21-- -- ----167,45160,002 9-1
18-12-26 1.700,00124,08134,62-10,54 -7,8% ----124,08124,083 09:31
18-12-26 1.800,00100,00108,18-8,18 -7,6% ----102,5099,007 14:24
18-12-269582.000,0064,0070,24-5,52 -7,9% --90,0064,0064,001 12:30
18-12-26 2.200,0045,0046,47-- -- --60,0045,0045,001 9-1
18-12-26 2.400,0021,4031,63-10,23 -32,3% ----21,5021,402 31-12
18-12-26972.800,0016,9516,09-1,18 -7,3% ----16,9516,951 8-1
18-12-26 3.200,008,509,42-0,92 -9,8% ----8,508,503 12-12
18-06-27 600,00--879,77-- -- --------0 --
18-06-27 700,00--790,91-- -- --------0 --
18-06-27 800,00730,00705,32+24,68 +3,5% ----730,00710,003 11-11
18-06-27 900,00550,00624,33-74,33 -11,9% ----550,00550,005 3-12
18-06-27 1.000,00550,00549,12-- -- ----550,00550,001 8-1
18-06-27 1.200,00432,00416,92-- -- ----432,00432,001 7-1
18-06-27 1.400,00290,00309,05-19,05 -6,2% ----290,00290,001 16:07
18-06-27 1.600,00235,69224,88-- -- ----235,69235,691 7-1
18-06-27231.800,00150,00161,19-9,89 -6,1% ----150,00150,0020 5-1
18-06-27 2.000,00105,00115,50-10,50 -9,1% ----105,00105,001 17-11
18-06-27 2.400,00--62,32-- -- --------0 --
18-06-27 2.800,0025,3036,14-10,84 -30,0% ----25,3025,303 18-12
18-06-27 3.200,00--22,61-1,68 -7,4% --------0 --
17-12-27 500,00741,00977,47-236,47 -24,2% ----741,00741,001 14-8
17-12-27 550,001.020,00934,54+85,46 +9,1% ----1.020,001.020,002 30-7
17-12-27 600,00825,00890,80-65,80 -7,4% ----825,00825,001 18-12
17-12-27 700,00699,82805,90-106,08 -13,2% ----699,82699,821 26-11
17-12-27 800,00659,40725,15-65,75 -9,1% ----659,40659,401 29-12
17-12-27 900,00761,50649,41+112,09 +17,3% ----761,50761,501 3-7
17-12-27 1.000,00551,54579,43-- -- ----551,54551,546 5-1
17-12-27 1.100,00430,00514,92-84,92 -16,5% ----430,00430,001 11-12
17-12-27 1.200,00435,00455,64-20,64 -4,5% ----435,00435,002 16:40
17-12-271531.300,00405,25402,34-15,97 -4,0% ----405,25405,2510 5-1
17-12-27 1.400,00344,20353,39-9,19 -2,6% ----344,20340,008 10:26
17-12-27 1.600,00280,79273,09-- -- ----280,79280,791 8-1
17-12-27 1.800,00213,59207,63-- -- ----213,59213,591 8-1
17-12-27 2.000,00130,00158,78-28,78 -18,1% ----130,00128,005 29-12
17-12-27 2.200,0096,00121,64-25,64 -21,1% ----96,0096,001 21-11
17-12-27 2.400,00183,0095,13+87,87 +92,4% ----183,00183,001 28-5
17-12-27 2.800,0050,0058,95-8,95 -15,2% ----50,0050,0020 14-8
17-12-27 3.200,0039,0038,91-- -- ----39,0039,002 8-1
15-12-28 500,00--985,26-- -- --------0 --
15-12-28 600,00850,00905,13-55,13 -6,1% ----850,00850,003 23-12
15-12-28 800,00635,00760,89-125,89 -16,5% ----635,00635,001 4-4
15-12-28 900,00600,40698,10-97,70 -14,0% ----600,40600,401 7-4
15-12-2821.000,00545,20639,09-18,90 -3,0% ----545,20545,201 14-8
15-12-28 1.100,00510,00581,49-71,49 -12,3% ----510,00510,0020 28-11
15-12-28 1.200,00534,25527,46+6,79 +1,3% ----534,25534,255 29-12
15-12-28 1.400,00366,15434,33-68,18 -15,7% ----366,15366,151 10-12
15-12-28 1.600,00365,00363,38-- -- ----365,00365,001 9-1
15-12-28 1.800,00220,00299,79-79,79 -26,6% ----220,00220,001 28-11
15-12-281592.000,00260,08242,89-10,33 -4,3% ----260,08260,002 8-1
15-12-28 2.200,00174,00198,62-- -- --300,00174,00174,001 2-1
15-12-28 2.400,00180,00164,54+15,46 +9,4% ----180,00126,009 14-8
15-12-28 2.800,00120,08116,50-- -- ----120,08120,081 8-1
15-12-28 3.200,00--82,99-- -- --------0 --
15-12-28 4.000,0078,0045,04+32,96 +73,2% ----78,0078,002 20-6
21-12-29 500,00950,001.004,64-54,64 -5,4% ----950,00950,001 11-9
21-12-29 600,00--932,02-- -- --------0 --
21-12-29 800,00635,00804,04-169,04 -21,0% ----635,00635,001 14-8
21-12-29 900,00--746,05-- -- --------0 --
21-12-29 1.000,00610,00695,13-85,13 -12,2% ----610,00610,002 10-12
21-12-29 1.100,00575,00643,79-68,79 -10,7% ----575,00575,001 11-12
21-12-29 1.200,00666,30596,56+69,74 +11,7% 547,00--666,30666,303 24-10
21-12-29 1.400,00590,00511,25+78,75 +15,4% ----590,00590,004 24-10
21-12-29291.600,00440,20441,42-12,60 -2,9% ----440,20440,201 9-1
21-12-29 1.800,00395,00382,95-- -- ----395,00395,003 7-1
21-12-29 2.000,00342,82327,88-- -- ----342,82342,828 7-1
21-12-29 2.400,00230,41242,20-11,79 -4,9% ----230,41230,415 15:10
21-12-29 2.800,00181,58182,13-0,55 -0,3% ----181,58181,585 8-9
21-12-29 3.200,00117,00140,80-1,48 -1,1% ----117,00117,003 29-12
21-12-29 4.000,0095,0088,85+6,15 +6,9% ----95,0095,004 18-9
20-12-30 600,00--965,51-- -- --------0 --
20-12-30 800,00--847,80-- -- --------0 --
20-12-30 900,00--794,06-- -- --------0 --
20-12-30 1.000,00--742,78-- -- --------0 --
20-12-30 1.200,00--650,80-- -- --------0 --
20-12-30 1.400,00556,54570,46-- -- ----556,54556,546 5-1
20-12-30 1.600,00--499,36-- -- --------0 --
20-12-30 1.800,00448,80441,41-- -- ----448,80448,801 9-1
20-12-30 2.000,00373,96385,84-11,88 -3,1% ----373,96373,965 15:10
20-12-30 2.400,00--295,75-- -- --------0 --
20-12-30 3.200,00--185,17-- -- --------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?