Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.284,001.283,00+1,00 +0,1% 1.287,801.278,805.44109:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-1-2026)
Totaal volume 3.843 (2.661 Calls, 1.182 Puts)
Totaal open interest bij opening 24.852 (16.099 Calls, 8.753 Puts)
Call / Put ratio 2,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,000,200,59-- -- ----0,200,201 26-1
20-02-26 500,00--0,67-- -- --------0 --
20-02-26 600,00--0,87-- -- --------0 --
20-02-26 700,00--1,36-- -- --------0 --
20-02-26 760,001,651,76-- -- ----1,651,605 14-1
20-02-26 800,001,052,19-- -- --2,201,051,055 22-1
20-02-26 840,002,702,64+0,06 +2,3% ----2,702,702 30-12
20-02-267880,003,503,22+0,31 +9,6% ----3,503,501 17:01
20-02-26 920,004,624,03+0,59 +14,6% ----4,624,621 16:48
20-02-26 960,004,005,04-- -- ----4,004,002 27-1
20-02-261980,005,305,75+1,56 +27,1% ----5,305,301 27-1
20-02-26 1.000,008,376,59+1,78 +27,0% ----8,378,371 16:48
20-02-26 1.050,009,559,56-0,01 -0,1% ----9,559,553 11:00
20-02-26 1.100,0020,5014,16+6,34 +44,8% ----20,5015,0028 17:23
20-02-26 1.150,0031,0021,48+9,52 +44,3% ----31,0023,0533 17:06
20-02-26 1.200,0046,8532,23+14,62 +45,4% --70,0046,8535,1577 17:14
20-02-26 1.250,0066,0047,14+18,86 +40,0% ----66,0050,0061 17:09
20-02-26 1.300,0091,1366,63+24,50 +36,8% 1,00--91,2572,40140 17:19
20-02-26 1.350,00119,0090,77+28,23 +31,1% 40,00--119,00100,0045 17:29
20-02-26 1.400,00153,92119,44+34,48 +28,9% ----153,92131,005 17:11
20-02-26 1.450,00191,81153,05+38,76 +25,3% ----191,81167,0619 17:21
20-02-26 1.500,00235,43190,98+44,45 +23,3% ----235,43210,0012 17:23
20-02-26441.550,00174,00232,52+44,99 +19,3% ----176,70168,605 23-1
20-02-26 1.600,00290,00276,75+13,25 +4,8% ----290,00290,0010 28-1
20-02-26 1.700,00273,61370,23-- -- ----273,61273,611 13-1
20-02-26 1.800,00440,00467,57-27,57 -5,9% ----440,00440,001 24-12
20-02-26 1.900,00--566,51+50,89 +9,0% --------0 --
20-03-261350,000,940,12+0,12 +100,0% ----0,940,941 21-11
20-03-26 400,003,950,27+3,68 +1363,0% ----4,003,404 30-4
20-03-26 450,000,600,49+0,11 +22,4% ----0,600,601 29-10
20-03-2620500,001,560,86+0,09 +10,5% ----1,561,5610 30-10
20-03-2636600,001,151,16+0,05 +4,3% ----1,151,151 14-1
20-03-26 700,005,402,19+3,21 +146,6% ----5,405,401 7-11
20-03-26166800,003,003,64+0,69 +19,0% ----3,003,001 7-1
20-03-26 840,00--4,25-- -- --------0 --
20-03-262850,004,004,70+0,88 +18,7% ----4,004,001 15-1
20-03-26 880,00--5,48-- -- --------0 --
20-03-2659900,006,036,11+1,45 +23,7% ----6,036,034 23-12
20-03-26 920,00--6,94-- -- --------0 --
20-03-26 950,0015,108,16+6,94 +85,0% ----15,1015,101 4-11
20-03-26 960,00--8,69-- -- --------0 --
20-03-26501.000,0013,3011,18+3,32 +29,7% ----13,3011,952 14:56
20-03-26101.050,0014,5515,31+5,30 +34,6% 8,20--15,4014,552 27-1
20-03-26 1.100,0030,1021,64+8,46 +39,1% 14,50--30,1023,504 17:15
20-03-26 1.150,0037,5030,62+6,88 +22,5% 15,00--37,5034,502 14:19
20-03-26 1.200,0052,0042,92+9,08 +21,2% 24,10--52,9046,404 16:22
20-03-26 1.250,0075,0058,75+16,25 +27,7% ----75,0063,253 16:41
20-03-261.9671.300,00100,5078,77+23,28 +29,6% ----100,5094,458 16:47
20-03-26 1.350,00120,50103,02+17,48 +17,0% ----120,50110,202 14:18
20-03-26 1.400,00165,32131,51+33,81 +25,7% 51,00--165,32165,321 17:11
20-03-26 1.450,00201,66163,78+37,88 +23,1% ----205,05201,6618 17:21
20-03-263541.500,00243,53200,41+40,32 +20,1% ----243,53216,254 17:23
20-03-26 1.550,00166,55240,41-- -- ----166,55166,554 12-1
20-03-261741.600,00311,38282,64+45,86 +16,2% ----311,38303,003 16:07
20-03-261741.700,00392,04373,57+48,88 +13,1% ----392,04392,041 28-1
20-03-26 1.800,00503,00469,20+33,80 +7,2% ----503,00503,001 14:42
20-03-26 1.900,00559,00567,14-- -- ----574,50530,457 27-1
20-03-26 2.000,00624,85666,14-- -- ----624,85624,851 14-1
20-03-2612.400,001.113,561.065,24+51,82 +4,9% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.465,20-- -- --------0 --
17-04-26 450,00--0,86-- -- --------0 --
17-04-26 500,00--1,08-- -- --------0 --
17-04-26 600,00--1,48-- -- --------0 --
17-04-26 700,00--2,89-- -- --------0 --
17-04-26 800,00--4,75-- -- --------0 --
17-04-26 840,00--5,75-- -- --------0 --
17-04-26 880,00--7,03-- -- --------0 --
17-04-26 920,00--8,83-- -- --------0 --
17-04-26 960,0013,2011,06+2,14 +19,3% ----13,2013,201 16:37
17-04-26121.000,0017,0014,30+4,35 +30,4% ----17,0017,001 16:34
17-04-2691.050,0018,0019,80+6,11 +30,9% ----18,5018,002 27-1
17-04-26591.100,0035,8927,08+8,89 +32,8% 20,00--35,8929,0022 17:09
17-04-26 1.150,0044,0037,09+6,91 +18,6% ----44,0044,001 15:50
17-04-26 1.200,0060,0650,51+9,55 +18,9% 29,00--60,3557,0020 16:37
17-04-26 1.250,0077,4067,15+10,25 +15,3% ----78,0571,0023 16:25
17-04-26 1.300,00104,0087,39+22,59 +25,8% ----104,00104,001 15:02
17-04-26 1.350,0090,49111,10-- -- ----90,4990,491 21-1
17-04-26 1.400,00157,45138,26+19,19 +13,9% ----157,45152,783 16:12
17-04-26 1.450,00--170,39-- -- --------0 --
17-04-26 1.500,00--206,33-- -- --------0 --
17-04-26 1.550,00--245,63-- -- --------0 --
17-04-26 1.600,00285,78287,31-- -- ----285,78285,787 27-1
17-04-26 1.700,00--376,78-- -- --------0 --
17-04-26 1.800,00--470,75-- -- --------0 --
17-04-26 1.900,00--567,79+50,75 +8,9% --------0 --
19-06-261350,000,850,96+0,06 +6,3% ----0,850,851 23-1
19-06-261400,003,301,25+0,08 +6,4% ----3,303,301 14-8
19-06-261450,002,001,68+0,09 +5,4% ----2,002,001 19-11
19-06-2613500,004,302,13+0,18 +8,5% ----4,304,3010 17-10
19-06-263600,003,603,55+0,31 +8,7% ----3,603,601 17:22
19-06-265700,005,905,83+0,58 +9,9% ----5,905,902 20-1
19-06-26 800,0010,009,56+0,44 +4,6% ----10,0010,00125 13:43
19-06-26 850,0019,3012,31+6,99 +56,8% ----19,5519,259 19-11
19-06-2638900,0018,5716,19+2,94 +18,2% ----18,5718,571 12-12
19-06-262950,0028,9021,15+4,38 +20,7% ----28,9028,901 28-11
19-06-26 1.000,0033,2027,99+5,21 +18,6% ----33,2033,20251 16:49
19-06-262721.100,0057,1647,34+10,56 +22,3% ----57,1651,753 16:42
19-06-26 1.200,0084,0076,46+7,54 +9,9% ----84,0078,2529 13:19
19-06-263831.300,0088,55115,40+22,24 +19,3% ----88,5588,552 23-1
19-06-266071.400,00200,00167,18+29,44 +17,6% ----200,00177,552 17:15
19-06-261561.500,00178,90231,29+36,38 +15,7% ----186,00178,9022 22-1
19-06-26 1.600,00333,13307,07+26,06 +8,5% ----333,13333,131 16:07
19-06-26381.700,00321,30390,65+44,91 +11,5% ----321,30321,301 22-1
19-06-26 1.800,00417,50480,20-- -- ----417,50417,5010 2-1
19-06-26232.000,00627,97669,45+50,33 +7,5% ----627,97625,353 14-1
19-06-2612.400,00992,891.065,20+51,80 +4,9% ----992,89992,891 23-1
19-06-26 2.800,001.164,131.465,20+51,80 +3,5% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.865,20-- -- --------0 --
18-09-26 350,00--1,72-- -- --------0 --
18-09-26 400,00--2,32-- -- --------0 --
18-09-26 450,00--3,02-- -- --------0 --
18-09-26 500,00--3,94-- -- --------0 --
18-09-26 600,006,256,52-0,27 -4,1% ----6,256,251 28-1
18-09-26 700,0010,8010,58+0,22 +2,1% ----10,8010,801 28-1
18-09-26 800,0016,0017,30-- -- ----16,0015,204 16-1
18-09-2640850,0027,5022,14+3,98 +18,0% ----27,5025,5526 9-12
18-09-26 900,0033,5028,49+5,01 +17,6% ----33,5033,501 17:09
18-09-26 950,0037,5036,23+1,27 +3,5% ----37,5037,501 28-1
18-09-26 1.000,0050,6046,00+4,60 +10,0% ----50,6047,255 15:09
18-09-26 1.100,0082,4671,21+11,25 +15,8% ----82,4682,461 16:42
18-09-261181.200,00120,00104,87+16,91 +16,1% ----120,00107,9025 16:44
18-09-26 1.300,00165,30147,42+17,88 +12,1% ----165,30161,2044 16:38
18-09-26 1.400,00185,10199,70-- -- ----185,10185,101 19-1
18-09-26 1.500,00204,55262,07-- -- ----204,55204,5519 9-1
18-09-26 1.600,00344,05333,25+10,80 +3,2% ----344,05344,055 28-1
18-09-26 1.700,00427,19411,81+15,38 +3,7% ----427,19427,191 28-1
18-09-26411.800,00486,00496,23+43,97 +8,9% ----486,00486,001 17-11
18-09-26 2.000,00--677,28-- -- --------0 --
18-09-26 2.400,001.046,371.065,59-19,22 -1,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.414,001.465,20-- -- ----1.414,001.414,001 21-1
18-12-26 350,00--2,49-- -- --------0 --
18-12-26 400,00--3,36-- -- --------0 --
18-12-26 450,00--4,46-- -- --------0 --
18-12-26 500,005,505,79-- -- ----5,505,501 19-1
18-12-267550,009,007,50+0,79 +10,5% ----9,009,002 22-8
18-12-2623600,0010,109,46+1,18 +12,5% ----10,109,1011 17:01
18-12-2610700,0012,0015,22+2,10 +13,8% ----12,0012,001 7-1
18-12-2650800,0026,7024,49+3,84 +15,7% ----26,7026,702 13:56
18-12-26 850,00------ -- --------0 --
18-12-26 900,0033,0038,97-- -- ----33,0033,001 15-1
18-12-26 950,0037,5048,84-- -- ----37,5037,501 9-1
18-12-261981.000,0059,0060,25+9,85 +16,3% ----61,3059,0047 27-1
18-12-26491.100,0072,4589,18+13,51 +15,1% ----72,4571,292 23-1
18-12-26 1.200,00135,00126,03+8,97 +7,1% ----135,00135,005 13:24
18-12-263761.300,00185,00171,01+21,33 +12,5% ----185,00185,0010 16:32
18-12-26 1.400,00232,90223,86+9,04 +4,0% ----232,90232,9014 11:09
18-12-26 1.500,00261,00285,01-- -- ----261,50261,008 21-1
18-12-261.1221.600,00303,00353,71+35,12 +9,9% ----303,00303,002 22-1
18-12-26 1.700,00359,00429,33-- -- ----364,60359,002 13-1
18-12-26 1.800,00459,00510,86-- -- ----459,00458,0020 6-1
18-12-26462.000,00690,82686,26+46,41 +6,8% ----690,82690,821 27-1
18-12-26112.200,00863,64873,20+49,13 +5,6% ----863,64863,641 27-11
18-12-26 2.400,001.039,501.067,13-- -- ----1.039,501.038,632 27-1
18-12-26 2.800,001.401,301.465,20+51,80 +3,5% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.865,20+51,80 +2,8% --------0 --
18-06-271600,0016,8517,24+1,67 +9,7% ----16,8516,851 14-11
18-06-27 700,0023,3026,75-- -- ----23,3023,302 9-1
18-06-272800,0033,7041,56+5,01 +12,1% ----33,7033,702 9-1
18-06-27 900,00--61,80+7,97 +12,9% --------0 --
18-06-27861.000,0097,5389,54+10,41 +11,6% ----97,5397,531 18-11
18-06-274171.200,00171,05163,25+18,07 +11,1% ----171,95167,8515 12:29
18-06-272981.400,00289,00264,29+24,94 +9,4% ----289,00269,8531 17:05
18-06-27111.600,00351,00391,02+31,63 +8,1% ----351,00351,001 26-1
18-06-2781.800,00557,00540,34+38,37 +7,1% ----557,00557,005 12:21
18-06-27 2.000,00--707,32+42,88 +6,1% --------0 --
18-06-2722.400,001.025,001.074,26+48,41 +4,5% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.465,20+51,80 +3,5% --------0 --
18-06-27 3.200,00--1.865,20+51,80 +2,8% --------0 --
17-12-27 500,0017,5014,72+2,78 +18,9% ----17,5017,502 13-5
17-12-27 550,00--19,47+2,15 +11,0% --------0 --
17-12-2710600,0028,6424,11+3,02 +12,5% ----28,6428,641 26-9
17-12-272700,0036,0038,81+4,46 +11,5% ----36,0036,002 22-12
17-12-273800,0051,6557,49+6,95 +12,1% ----51,6551,651 23-12
17-12-27 900,0076,5082,33-- -- ----76,5076,501 27-1
17-12-277731.000,00115,00113,01+12,62 +11,2% ----115,00115,001 28-1
17-12-27281.100,00146,22149,96+14,83 +9,9% ----146,22146,221 27-1
17-12-27 1.200,00200,00191,75+8,25 +4,3% ----200,00200,003 11:26
17-12-27501.300,00243,81242,34+21,24 +8,8% ----243,83243,812 27-1
17-12-27 1.400,00265,88295,30-- -- ----265,88265,881 22-1
17-12-27341.600,00431,00420,83+31,88 +7,6% ----431,00431,002 12:08
17-12-27171.800,00563,00566,51+36,47 +6,4% ----563,00563,005 27-1
17-12-27122.000,00692,00727,92+40,77 +5,6% ----692,00692,001 29-12
17-12-27 2.200,00--900,81+44,67 +5,0% --------0 --
17-12-2722.400,001.088,811.082,84+47,62 +4,4% ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.466,62-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.865,20-- -- --------0 --
15-12-28 500,0025,6031,28-- -- ----25,6025,6015 21-1
15-12-28 600,0040,9046,66-5,76 -12,3% ----40,9040,902 13-5
15-12-28 800,0083,7592,16-- -- ----83,7583,7512 21-1
15-12-28 900,00113,10123,23-- -- ----113,10113,1012 21-1
15-12-28 1.000,00148,80159,20-- -- ----148,80148,801 27-1
15-12-28 1.100,00198,30200,52-2,22 -1,1% ----198,30198,301 18-12
15-12-28111.200,00247,40246,31+15,98 +6,5% ----247,40247,4010 9-9
15-12-28 1.400,00368,36352,27+16,09 +4,6% ----368,36368,361 10-12
15-12-28 1.600,00480,00476,55+3,45 +0,7% ----480,00480,001 28-11
15-12-28 1.800,00630,00615,40+14,60 +2,4% ----630,00630,005 15-8
15-12-28 2.000,00700,50768,84-68,34 -8,9% ----700,50700,5010 3-10
15-12-28152.200,00889,90934,17+38,43 +4,1% ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.107,63-- -- ----1.070,901.070,7020 21-1
15-12-2852.800,001.435,001.476,18+47,57 +3,2% ----1.435,001.435,005 21-1
15-12-28 3.200,00--1.865,20-- -- --------0 --
15-12-28 4.000,00--2.665,20+51,80 +1,9% --------0 --
21-12-29 500,0036,0042,68-- -- --70,0036,0036,006 6-1
21-12-293600,0052,0061,75+5,92 +9,6% ----52,0052,001 26-1
21-12-29 800,00--115,68+9,90 +8,6% --------0 --
21-12-291900,00139,00150,05+12,00 +8,0% ----139,00139,002 8-1
21-12-29111.000,00171,10188,85+14,34 +7,6% ----171,10171,101 7-1
21-12-29201.100,00218,00232,35+16,43 +7,1% ----218,00218,0020 8-1
21-12-29191.200,00294,28279,80+19,27 +6,9% ----294,28285,0013 14:04
21-12-29921.400,00366,00387,27+23,91 +6,2% ----366,00366,004 26-1
21-12-29251.600,00499,00510,79+27,94 +5,5% ----499,00499,001 18-8
21-12-2981.800,00609,85647,69+31,71 +4,9% ----609,85609,851 7-10
21-12-2962.000,00798,10796,58+36,41 +4,6% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.125,83-69,80 -6,2% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.485,69+47,91 +3,2% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,001.867,77-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.665,20+51,80 +1,9% ----2.632,002.632,001 10-9
20-12-30 600,00--74,66-- -- --------0 --
20-12-30 800,00120,75133,81-13,06 -9,8% ----120,75120,751 30-12
20-12-30 900,00--170,43-- -- --------0 --
20-12-30 1.000,00--211,48-- -- --------0 --
20-12-30 1.200,00304,40305,42-- -- ----305,90304,408 27-1
20-12-30 1.400,00429,53415,35+14,18 +3,4% ----429,53429,5312 14:04
20-12-30 1.600,00--539,48-- -- --------0 --
20-12-30 1.800,00--675,47-- -- --------0 --
20-12-30 2.000,00800,00822,12-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.143,61-- -- --------0 --
20-12-30 3.200,001.827,001.871,62-- -- ----1.827,001.827,001 14-1
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?