Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.340,201.326,00+14,20 +1,1% 1.347,001.318,6040.71417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-11-2025)
Totaal volume 1.508 (1.212 Calls, 296 Puts)
Totaal open interest bij opening 889 (697 Calls, 192 Puts)
Call / Put ratio 4,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-251350,001,050,36-- -- ----1,051,051 14-7
19-12-2553400,000,550,48-- -- ----0,550,551 12-9
19-12-251450,000,700,55-- -- ----0,700,701 12-9
19-12-2553500,002,200,59-- -- ----2,202,201 6-6
19-12-2510550,002,400,01-- -- --1,252,402,4010 7-7
19-12-2574600,000,590,03+0,56 +1866,7% --1,250,590,5911 16:26
19-12-25 700,000,850,22-- -- ----0,850,852 29-10
19-12-25 720,00--0,32-- -- --------0 --
19-12-25 760,00--0,52-- -- --------0 --
19-12-25 800,000,690,81-0,12 -14,8% ----0,700,6930 15:59
19-12-25 840,00--1,14-- -- --------0 --
19-12-25 850,002,751,23-- -- ----2,852,657 27-10
19-12-25 880,005,601,47-- -- ----5,605,601 16-10
19-12-25 900,001,001,60-- -- ----1,001,004 20-11
19-12-25 920,00--1,81-- -- --------0 --
19-12-25 950,004,202,10-- -- ----4,204,201 7-11
19-12-25 960,00--2,19-- -- --------0 --
19-12-25 980,00--2,36-- -- --------0 --
19-12-25 1.000,001,802,52-- -- ----1,801,801 25-11
19-12-25 1.050,002,603,29-- -- ----2,602,601 24-11
19-12-25 1.100,003,604,49-0,89 -19,8% ----3,603,206 13:13
19-12-25 1.150,005,155,69-0,54 -9,5% ----5,155,1510 09:44
19-12-25 1.200,009,1510,68-1,53 -14,3% ----9,158,503 14:54
19-12-25 1.250,0019,7020,37-0,67 -3,3% ----19,7017,9018 13:56
19-12-25 1.300,0031,0035,64-4,64 -13,0% ----33,3030,0033 17:14
19-12-25 1.350,0053,3059,92-6,62 -11,0% ----55,4053,3025 17:13
19-12-25 1.400,0085,0093,08-8,08 -8,7% ----91,6581,0016 14:57
19-12-25 1.450,00130,32133,37-3,05 -2,3% ----130,32130,321 14:38
19-12-25 1.500,00185,04178,22-- -- ----199,20185,047 24-11
19-12-25 1.550,00265,82225,54-- -- ----265,82263,443 21-11
19-12-25 1.600,00289,97274,29-- -- ----289,97289,971 24-11
19-12-25 1.650,00318,70324,00-- -- ----318,70318,7010 20-11
19-12-25 1.700,00364,00374,00-- -- ----364,00364,001 20-11
19-12-25 1.800,00350,00474,00-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00574,00-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40674,00-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25874,00-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.074,00-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.274,00-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.474,00-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.874,00-- -- ----1.686,161.686,1610 13-3
16-01-26 450,00--0,05-- -- --1,30----0 --
16-01-26 500,00--0,12-- -- --------0 --
16-01-26 600,00--0,40-- -- --------0 --
16-01-26 700,00--0,82-- -- --------0 --
16-01-26 760,00--1,03-- -- --------0 --
16-01-26 800,00--1,25-- -- --------0 --
16-01-26 840,001,151,60-- -- ----1,151,152 17-11
16-01-26 880,001,551,86-- -- ----1,551,552 17-11
16-01-26 920,002,802,40-- -- ----2,802,801 18-11
16-01-26 960,002,802,93-- -- ----2,802,802 17-11
16-01-26 1.000,003,703,90-0,20 -5,1% ----3,703,701 10:20
16-01-26 1.050,006,205,54-- -- ----7,006,204 20-11
16-01-26 1.100,0010,008,44-- -- ----10,0010,0015 25-11
16-01-26 1.150,0023,0013,58-- -- ----23,0023,0033 21-11
16-01-26 1.200,0021,3022,01-0,71 -3,2% ----21,3020,156 12:32
16-01-26 1.250,0032,0034,44-2,44 -7,1% ----32,0030,0029 16:29
16-01-26 1.300,0051,2052,04-0,84 -1,6% ----51,2051,205 11:29
16-01-26 1.350,0070,0076,62-6,62 -8,6% ----70,0070,0010 09:25
16-01-26 1.400,00105,00107,60-2,60 -2,4% ----105,00105,002 11:43
16-01-26 1.450,00140,67144,43-3,76 -2,6% ----140,67140,671 14:38
16-01-26 1.500,00219,97186,31-- -- ----219,97219,971 21-11
16-01-26 1.550,00227,00231,23-4,23 -1,8% ----227,00227,003 10:47
16-01-26 1.600,00308,00278,11-- -- ----312,45308,0014 21-11
16-01-26 1.650,00358,36326,35-- -- ----358,36358,361 21-11
16-01-26 1.700,00352,00375,45-- -- ----352,00352,001 19-11
16-01-26 1.800,00396,35474,54-- -- ----396,35396,351 14-11
16-01-26 1.900,00--574,16-- -- --------0 --
16-01-26 2.000,00691,00674,02-- -- ----691,00691,002 24-11
20-02-26 450,00--0,18-- -- --------0 --
20-02-26 500,00--0,31-- -- --------0 --
20-02-26 600,00--0,83-- -- --------0 --
20-02-26 700,00--1,88-- -- --------0 --
20-02-26 760,00--3,02-- -- --------0 --
20-02-26 800,00--3,97-- -- --------0 --
20-02-26 840,00--5,50-- -- --------0 --
20-02-26 880,00--7,18-- -- --------0 --
20-02-26 920,00--10,23-- -- --------0 --
20-02-26 960,00--12,93-- -- --------0 --
20-02-26 1.000,00--16,82-- -- --------0 --
20-02-26 1.050,00--23,19-- -- --------0 --
20-02-26 1.100,0034,4031,71-- -- ----34,4034,401 25-11
20-02-26 1.150,00--43,12-- -- --------0 --
20-02-26 1.200,0054,8057,53-2,73 -4,7% ----59,0054,6033 16:18
20-02-26 1.250,00--74,89-- -- --------0 --
20-02-26 1.300,00--95,65-- -- --------0 --
20-02-26 1.350,00116,37120,07-3,70 -3,1% ----116,37116,3710 09:29
20-02-26 1.400,00--148,93-- -- --------0 --
20-02-26 1.450,00--182,13-- -- --------0 --
20-02-26 1.500,00--217,92-- -- --------0 --
20-02-26 1.600,00292,55297,83-- -- ----292,55292,5523 24-11
20-02-26 1.700,00--386,87-- -- --------0 --
20-02-26 1.800,00------ -- --------0 --
20-03-26 350,000,940,75-- -- ----0,940,941 21-11
20-03-26 400,003,950,99-- -- ----4,003,404 30-4
20-03-26 450,000,601,28-- -- ----0,600,601 29-10
20-03-26 500,001,561,58-- -- ----1,561,5610 30-10
20-03-26 600,002,602,65-- -- ----2,602,601 14-11
20-03-26 700,005,404,34-- -- ----5,405,401 7-11
20-03-26 800,009,007,05-- -- ----9,008,00163 21-11
20-03-26 850,0011,009,02-- -- ----11,0011,001 21-11
20-03-26 900,0015,0012,01-- -- ----15,0015,001 21-11
20-03-26 950,0015,1015,87-- -- ----15,1015,101 4-11
20-03-26 1.000,0023,5021,19-- -- ----23,5023,002 25-11
20-03-26 1.100,0038,5038,46-- -- ----38,5038,404 18-11
20-03-26 1.200,0072,0065,49-- -- ----72,4072,003 25-11
20-03-26 1.300,00110,25105,37-- -- ----112,92110,2523 25-11
20-03-26 1.400,00163,04159,09-- -- ----168,40163,049 24-11
20-03-26 1.500,00232,38226,46-- -- ----232,38232,385 24-11
20-03-26 1.600,00303,50305,33-1,83 -0,6% ----303,50303,501 12:56
20-03-26 1.700,00328,84392,26-- -- ----328,84328,841 14-11
20-03-26 1.800,00516,00484,36-- -- ----516,00516,003 21-11
20-03-26 2.000,00670,60677,09-6,49 -1,0% ----679,85670,6041 16:26
20-03-26 2.400,001.113,561.074,06-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.474,00-- -- --------0 --
19-06-26 350,001,101,44-- -- ----1,101,101 24-11
19-06-26 400,003,301,92-- -- ----3,303,301 14-8
19-06-26 450,002,002,54-- -- ----2,002,001 19-11
19-06-26 500,004,303,22-- -- ----4,304,3010 17-10
19-06-26 600,007,195,39-- -- ----7,197,191 26-9
19-06-26 700,0011,008,76-- -- ----11,0011,001 22-8
19-06-26 800,0015,0014,39-- -- ----15,0015,001 20-11
19-06-26 850,0019,3018,41-- -- ----19,5519,259 19-11
19-06-26 900,0025,3023,95-- -- ----25,3025,305 19-11
19-06-26 950,0038,8030,69-- -- ----38,8038,801 30-9
19-06-26 1.000,0046,3539,20-- -- ----46,3546,3510 21-11
19-06-26 1.100,0062,9062,89+0,01 0,0% ----62,9062,901 11:48
19-06-26 1.200,00111,2095,53-- -- ----111,20110,004 21-11
19-06-26 1.300,00144,55138,06-- -- ----144,55144,551 25-11
19-06-26 1.400,00216,00192,02-- -- ----218,00216,006 21-11
19-06-26 1.500,00273,00256,36-- -- ----273,00273,001 24-11
19-06-26 1.600,00282,50330,15-- -- ----282,50282,502 4-11
19-06-26 1.700,00382,05411,21-- -- ----382,05382,0521 17-11
19-06-26 1.800,00536,30498,09-- -- ----536,30536,301 21-11
19-06-26 2.000,00680,00683,33-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.074,31-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.474,00-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.874,00-- -- --------0 --
18-09-26 350,00--2,41-- -- --------0 --
18-09-26 400,00--3,21-- -- --------0 --
18-09-26 450,00--4,21-- -- --------0 --
18-09-26 500,00--5,53-- -- --------0 --
18-09-26 600,007,509,04-- -- ----7,507,5010 29-10
18-09-26 700,00--14,58-- -- --------0 --
18-09-26 800,0024,6523,48-- -- ----24,6524,652 25-11
18-09-26 850,0029,8529,57-- -- ----29,8529,855 19-11
18-09-26 900,0039,9037,56-- -- ----39,9039,901 7-11
18-09-26 950,0043,5046,80-- -- ----43,5043,5010 18-11
18-09-26 1.000,0050,3058,41-- -- ----50,3050,301 17-11
18-09-26 1.100,0090,0087,00-- -- ----90,0090,002 25-11
18-09-26 1.200,00125,10123,65-- -- ----125,10125,1010 24-11
18-09-26 1.300,00183,73168,89-- -- ----183,73183,731 21-11
18-09-26 1.400,00190,60223,02-- -- ----190,60190,601 11-11
18-09-26 1.500,00294,82285,76-- -- ----297,00294,822 24-11
18-09-26 1.600,00379,26356,14-- -- ----379,26379,261 21-11
18-09-26 1.700,00--433,82-- -- --------0 --
18-09-26 1.800,00486,00516,12-- -- ----486,00486,001 17-11
18-09-26 2.000,00--693,64-- -- --------0 --
18-09-26 2.400,001.046,371.076,05-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.474,00-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,007,76-- -- ----8,008,001 18-9
18-12-26 550,009,009,96-- -- ----9,009,002 22-8
18-12-26 600,0011,7512,51-- -- ----11,7511,758 6-10
18-12-26 700,0021,0019,90-- -- ----21,0021,001 2-10
18-12-26 800,0027,0031,54-- -- ----27,0027,001 17-11
18-12-26 900,0048,6548,99-- -- ----48,8048,6011 19-11
18-12-26 1.000,0076,3073,82-- -- ----76,5076,302 25-11
18-12-26 1.100,00110,50105,97-- -- ----110,50110,501 25-11
18-12-26 1.200,00150,55145,52-- -- ----150,55150,5510 25-11
18-12-26 1.300,00189,80192,71-- -- ----189,80189,7019 19-11
18-12-26 1.400,00244,35247,26-- -- ----244,80244,3530 19-11
18-12-26 1.500,00335,00309,20-- -- ----335,00335,001 21-11
18-12-26 1.600,00332,80378,33-- -- ----332,80331,272 11-11
18-12-26 1.800,00505,52532,55-- -- ----505,52505,521 7-11
18-12-26 2.000,00673,08704,65-- -- ----673,08672,606 7-11
18-12-26 2.200,00658,69888,18-- -- ----658,69658,691 19-5
18-12-26 2.400,00946,151.079,19-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.474,00-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.874,00-- -- --------0 --
18-06-27 600,0016,8521,41-- -- ----16,8516,851 14-11
18-06-27 700,00--33,02-- -- --------0 --
18-06-27 800,00--49,58-- -- --------0 --
18-06-27 900,00--72,28-- -- --------0 --
18-06-27 1.000,0097,53101,71-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00180,64-- -- ----147,00147,001 7-10
18-06-27 1.400,00225,00285,35-- -- ----225,00225,001 30-10
18-06-27 1.600,00330,00413,55-- -- ----330,00330,001 30-10
18-06-27 1.800,00--561,62-- -- --------0 --
18-06-27 2.000,00--725,98-- -- --------0 --
18-06-27 2.400,001.025,001.087,00-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.474,52-- -- --------0 --
18-06-27 3.200,00--1.874,00-- -- --------0 --
17-12-27 500,0017,5019,45-- -- ----17,5017,502 13-5
17-12-27 550,00--25,40-- -- --------0 --
17-12-27 600,0028,6431,54-- -- ----28,6428,641 26-9
17-12-27 700,0042,5046,82-- -- ----42,5042,501 6-11
17-12-27 800,0049,8067,51-- -- ----49,8049,801 29-10
17-12-27 900,0090,0095,86-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00128,83-- -- ----128,00128,001 24-11
17-12-27 1.100,00135,85167,56-- -- ----135,85135,851 14-11
17-12-27 1.200,00178,00212,08-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00262,30-- -- ----216,00216,0010 31-10
17-12-27 1.400,00264,00317,43-- -- ----264,00264,003 13-11
17-12-27 1.600,00447,25443,33-- -- ----447,25447,251 24-11
17-12-27 1.800,00505,00588,55-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00748,28-- -- ----735,00735,001 18-11
17-12-27 2.200,00--918,18-- -- --------0 --
17-12-27 2.400,00--1.098,30-- -- --------0 --
17-12-27 2.800,001.339,851.477,88-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.874,00-- -- --------0 --
15-12-28 500,00--19,61-- -- --------0 --
15-12-28 600,0040,9036,55-- -- ----40,9040,902 13-5
15-12-28 800,00175,0089,96-- -- ----175,00175,002 7-4
15-12-28 900,00112,50125,49-12,99 -10,4% ----112,50112,502 10-12
15-12-28 1.000,00155,00166,43-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,90214,28-- -- ----199,90199,901 5-8
15-12-28 1.200,00247,40262,28-- -- ----247,40247,4010 9-9
15-12-28 1.400,00330,59372,04-- -- ----330,59330,5910 12-11
15-12-28 1.600,00428,00499,25-- -- ----428,00428,001 31-10
15-12-28 1.800,00630,00638,28-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50789,65-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--953,73-- -- --------0 --
15-12-28 2.400,00--1.127,32-- -- --------0 --
15-12-28 2.800,00--1.491,66-- -- --------0 --
15-12-28 3.200,00--1.875,89-- -- --------0 --
15-12-28 4.000,00--2.674,00-- -- --------0 --
21-12-29 500,0042,0040,42-- -- ----42,0042,003 20-11
21-12-29 600,0064,1564,89-- -- ----64,1564,151 14-8
21-12-29 800,00--128,16-- -- --------0 --
21-12-29 900,00155,00169,28-- -- ----155,00155,001 17-11
21-12-29 1.000,00200,00211,65-- -- ----200,00200,001 7-11
21-12-29 1.100,00211,00258,78-- -- ----211,00211,001 29-10
21-12-29 1.200,00295,90309,20-- -- ----295,90295,901 16-10
21-12-29 1.400,00408,00423,62-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00549,70-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85684,88-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10830,68-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.155,12-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.510,31-- -- --------0 --
21-12-29 3.200,00--1.884,25-- -- --------0 --
21-12-29 4.000,002.632,002.674,00-- -- ----2.632,002.632,001 10-9
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?