Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.345,801.340,20+5,60 +0,4% 1.360,601.331,0035.88417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-11-2025)
Totaal volume 2.137 (755 Calls, 1.382 Puts)
Totaal open interest bij opening 616 (615 Calls, 1 Puts)
Call / Put ratio 0,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-251350,001,050,36-- -- ----1,051,051 14-7
19-12-25 400,000,550,48-- -- ----0,550,551 12-9
19-12-25 450,000,700,55-- -- ----0,700,701 12-9
19-12-25 500,002,200,59-- -- ----2,202,201 6-6
19-12-25 550,002,400,01-- -- ----2,402,4010 7-7
19-12-25 600,000,590,03+0,56 +1866,7% ----0,590,5911 26-11
19-12-25 700,000,850,03-- -- ----0,850,852 29-10
19-12-25 720,00--0,05-- -- --------0 --
19-12-25 760,00--0,09-- -- --------0 --
19-12-25 800,000,690,17-- -- ----0,700,6930 26-11
19-12-25 840,00--0,27-- -- --------0 --
19-12-25 850,002,750,30-- -- ----2,852,657 27-10
19-12-25 880,005,600,38-- -- ----5,605,601 16-10
19-12-25 900,001,000,47-- -- ----1,001,004 20-11
19-12-25 920,00--0,56-- -- --------0 --
19-12-25 950,004,200,68-- -- ----4,204,201 7-11
19-12-25 960,00--0,73-- -- --------0 --
19-12-25 980,00--0,88-- -- --------0 --
19-12-25 1.000,001,801,03-- -- ----1,801,801 25-11
19-12-25 1.050,002,601,57-- -- ----2,602,601 24-11
19-12-25 1.100,002,502,52-0,02 -0,8% ----2,502,501 10:19
19-12-25 1.150,005,154,42-- -- ----5,155,1510 26-11
19-12-25 1.200,006,808,03-1,23 -15,3% ----7,706,807 15:25
19-12-25 1.250,0013,8015,72-1,92 -12,2% ----16,3012,501.178 17:39
19-12-25 1.300,0025,5029,53-4,03 -13,6% ----28,8022,5040 16:39
19-12-25 1.350,0047,0051,63-4,63 -9,0% ----52,7042,7332 17:17
19-12-25 1.400,0071,7282,19-10,47 -12,7% ----85,0069,5525 15:07
19-12-25 1.450,00113,00122,11-9,11 -7,5% ----120,00113,0023 16:33
19-12-25 1.500,00151,73166,29-14,56 -8,8% ----162,83151,736 13:59
19-12-25 1.550,00265,82213,35-- -- ----265,82263,443 21-11
19-12-25 1.600,00256,00261,79-5,79 -2,2% ----256,00256,001 13:39
19-12-25 1.650,00318,70310,92-- -- ----318,70318,7010 20-11
19-12-25 1.700,00350,95360,48-9,53 -2,6% ----350,95350,952 13:54
19-12-25 1.800,00350,00460,01-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00559,83-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40659,80-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25859,80-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.059,80-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.259,80-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.459,80-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.859,80-- -- ----1.686,161.686,1610 13-3
16-01-26 450,00--0,05-- -- --------0 --
16-01-26 500,00--0,01-- -- --------0 --
16-01-26 600,00--0,12-- -- --------0 --
16-01-26 700,00--0,50-- -- --------0 --
16-01-26 760,00--0,98-- -- --------0 --
16-01-26 800,00--1,14-- -- --------0 --
16-01-26 840,001,151,55-- -- ----1,151,152 17-11
16-01-26 880,001,551,77-- -- ----1,551,552 17-11
16-01-26 920,002,802,07-- -- ----2,802,801 18-11
16-01-26 960,002,802,71-- -- ----2,802,802 17-11
16-01-26 1.000,003,703,64-- -- ----3,703,701 26-11
16-01-26 1.050,006,205,52-- -- ----7,006,204 20-11
16-01-26 1.100,0010,007,01-- -- ----10,0010,0015 25-11
16-01-26 1.150,0023,0011,10-- -- ----23,0023,0033 21-11
16-01-26 1.200,0016,3018,20-1,90 -10,4% ----16,3016,301 16:23
16-01-26 1.250,0032,0029,13-- -- ----32,0030,0029 26-11
16-01-26 1.300,0051,2045,16-- -- ----51,2051,205 26-11
16-01-26 1.350,0059,7267,62-7,90 -11,7% ----59,7259,721 15:07
16-01-26 1.400,0090,0097,31-7,31 -7,5% ----90,0090,005 15:30
16-01-26 1.450,00140,67133,11-- -- ----140,67140,671 26-11
16-01-26 1.500,00219,97173,42-- -- ----219,97219,971 21-11
16-01-26 1.550,00227,00217,78-- -- ----227,00227,003 26-11
16-01-26 1.600,00308,00264,50-- -- ----312,45308,0014 21-11
16-01-26 1.650,00358,36312,59-- -- ----358,36358,361 21-11
16-01-26 1.700,00352,00361,41-- -- ----352,00352,001 19-11
16-01-26 1.800,00396,35460,26-- -- ----396,35396,351 14-11
16-01-26 1.900,00--559,88-- -- --------0 --
16-01-26 2.000,00691,00659,80-- -- ----691,00691,002 24-11
20-02-26 450,00--0,18-- -- --------0 --
20-02-26 500,00--0,01-- -- --------0 --
20-02-26 600,00--0,09-- -- --------0 --
20-02-26 700,00--0,63-- -- --------0 --
20-02-26 760,00--1,59-- -- --------0 --
20-02-26 800,00--2,64-- -- --------0 --
20-02-26 840,00--4,04-- -- --------0 --
20-02-26 880,00--6,13-- -- --------0 --
20-02-26 920,00--8,61-- -- --------0 --
20-02-26 960,00--12,10-- -- --------0 --
20-02-26 1.000,00--15,62-- -- --------0 --
20-02-26 1.050,00--21,45-- -- --------0 --
20-02-26 1.100,0034,4029,25-- -- ----34,4034,401 25-11
20-02-26 1.150,00--40,39-- -- --------0 --
20-02-26 1.200,0052,0053,45-1,45 -2,7% ----52,0052,001 13:08
20-02-26 1.250,00--69,82-- -- --------0 --
20-02-26 1.300,0088,9389,59-0,66 -0,7% ----88,9388,931 09:13
20-02-26 1.350,00116,37112,99-- -- ----116,37116,3710 26-11
20-02-26 1.400,00--141,24-- -- --------0 --
20-02-26 1.450,00--172,63-- -- --------0 --
20-02-26 1.500,00--207,71-- -- --------0 --
20-02-26 1.600,00292,55286,74-- -- ----292,55292,5523 24-11
20-02-26 1.700,00--374,64-- -- --------0 --
20-02-26 1.800,00--466,91-- -- --------0 --
20-03-26 350,000,940,59-- -- ----0,940,941 21-11
20-03-26 400,003,950,95-- -- ----4,003,404 30-4
20-03-26 450,000,601,24-- -- ----0,600,601 29-10
20-03-26 500,001,561,54-- -- ----1,561,5610 30-10
20-03-26 600,002,602,56-- -- ----2,602,601 14-11
20-03-26 700,005,404,14-- -- ----5,405,401 7-11
20-03-26 800,009,006,70-- -- ----9,008,00163 21-11
20-03-26 850,0011,008,55-- -- ----11,0011,001 21-11
20-03-26 900,0015,0011,27-- -- ----15,0015,001 21-11
20-03-26 950,0015,1014,81-- -- ----15,1015,101 4-11
20-03-26 1.000,0023,5019,81-- -- ----23,5023,002 25-11
20-03-26 1.100,0033,7035,59-1,89 -5,3% ----33,7033,701 15:33
20-03-26 1.200,0072,0061,61-- -- ----72,4072,003 25-11
20-03-26 1.300,00110,2599,16-- -- ----112,92110,2523 25-11
20-03-26 1.400,00153,00150,90+2,10 +1,4% ----153,00153,001 09:03
20-03-26 1.500,00232,38216,13-- -- ----232,38232,385 24-11
20-03-26 1.600,00286,00293,67-7,67 -2,6% ----286,00286,001 13:39
20-03-26 1.700,00380,96379,41+1,55 +0,4% ----380,96380,961 09:56
20-03-26 1.800,00516,00470,90-- -- ----516,00516,003 21-11
20-03-26 2.000,00670,60663,20-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.059,87-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.459,80-- -- --------0 --
19-06-26 350,001,101,43-- -- ----1,101,101 24-11
19-06-26 400,003,301,88-- -- ----3,303,301 14-8
19-06-26 450,002,002,47-- -- ----2,002,001 19-11
19-06-26 500,004,303,16-- -- ----4,304,3010 17-10
19-06-26 600,007,195,23-- -- ----7,197,191 26-9
19-06-26 700,0011,008,40-- -- ----11,0011,001 22-8
19-06-26 800,0015,0013,67-- -- ----15,0015,001 20-11
19-06-26 850,0019,3017,50-- -- ----19,5519,259 19-11
19-06-26 900,0025,3022,65-- -- ----25,3025,305 19-11
19-06-26 950,0038,8029,04-- -- ----38,8038,801 30-9
19-06-26 1.000,0035,9037,37-1,47 -3,9% ----35,9035,9010 13:44
19-06-26 1.100,0062,9059,57-- -- ----62,9062,901 26-11
19-06-26 1.200,00111,2090,92-- -- ----111,20110,004 21-11
19-06-26 1.300,00144,55131,89-- -- ----144,55144,551 25-11
19-06-26 1.400,00216,00183,98-- -- ----218,00216,006 21-11
19-06-26 1.500,00273,00246,89-- -- ----273,00273,001 24-11
19-06-26 1.600,00282,50319,38-- -- ----282,50282,502 4-11
19-06-26 1.700,00389,80399,48-9,68 -2,4% ----389,80389,801 13:57
19-06-26 1.800,00536,30485,58-- -- ----536,30536,301 21-11
19-06-26 2.000,00680,00669,74-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.060,16-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.459,80-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.859,80-- -- --------0 --
18-09-26 350,00--2,36-- -- --------0 --
18-09-26 400,00--3,15-- -- --------0 --
18-09-26 450,00--4,11-- -- --------0 --
18-09-26 500,00--5,39-- -- --------0 --
18-09-26 600,007,508,79-- -- ----7,507,5010 29-10
18-09-26 700,00--14,05-- -- --------0 --
18-09-26 800,0024,6522,56-- -- ----24,6524,652 25-11
18-09-26 850,0029,8528,53-- -- ----29,8529,855 19-11
18-09-26 900,0039,9035,93-- -- ----39,9039,901 7-11
18-09-26 950,0043,5044,91-- -- ----43,5043,5010 18-11
18-09-26 1.000,0050,3055,88-- -- ----50,3050,301 17-11
18-09-26 1.100,0090,0083,43-- -- ----90,0090,002 25-11
18-09-26 1.200,00125,10118,98-- -- ----125,10125,1010 24-11
18-09-26 1.300,00183,73162,98-- -- ----183,73183,731 21-11
18-09-26 1.400,00190,60215,80-- -- ----190,60190,601 11-11
18-09-26 1.500,00294,82277,35-- -- ----297,00294,822 24-11
18-09-26 1.600,00379,26346,83-- -- ----379,26379,261 21-11
18-09-26 1.700,00--423,00-- -- --------0 --
18-09-26 1.800,00486,00504,46-- -- ----486,00486,001 17-11
18-09-26 2.000,00--680,79-- -- --------0 --
18-09-26 2.400,001.046,371.062,12-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.459,80-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,007,63-- -- ----8,008,001 18-9
18-12-26 550,009,009,75-- -- ----9,009,002 22-8
18-12-26 600,0011,7512,22-- -- ----11,7511,758 6-10
18-12-26 700,0021,0019,36-- -- ----21,0021,001 2-10
18-12-26 800,0029,6030,67-1,07 -3,5% ----29,6228,7511 15:05
18-12-26 900,0044,7547,47-2,72 -5,7% ----45,7544,752 14:33
18-12-26 1.000,0076,3071,10-- -- ----76,5076,302 25-11
18-12-26 1.100,00110,50102,29-- -- ----110,50110,501 25-11
18-12-26 1.200,00138,00140,80-2,80 -2,0% ----138,00138,0010 16:17
18-12-26 1.300,00182,30186,84-4,54 -2,4% ----182,50182,307 13:39
18-12-26 1.400,00244,35240,44-- -- ----244,80244,3530 19-11
18-12-26 1.500,00335,00301,61-- -- ----335,00335,001 21-11
18-12-26 1.600,00360,33369,10-8,77 -2,4% ----360,33360,335 15:03
18-12-26 1.800,00511,62522,04-10,42 -2,0% ----511,62511,625 15:05
18-12-26 2.000,00673,08692,60-- -- ----673,08672,606 7-11
18-12-26 2.200,00863,64875,24-11,60 -1,3% ----863,64863,641 14:16
18-12-26 2.400,00946,151.065,74-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.459,80-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.859,80-- -- --------0 --
18-06-27 600,0016,8521,19-- -- ----16,8516,851 14-11
18-06-27 700,00--32,22-- -- --------0 --
18-06-27 800,00--47,60-- -- --------0 --
18-06-27 900,00--69,88-- -- --------0 --
18-06-27 1.000,0097,5398,65-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00176,09-- -- ----147,00147,001 7-10
18-06-27 1.400,00225,00278,84-- -- ----225,00225,001 30-10
18-06-27 1.600,00330,00405,65-- -- ----330,00330,001 30-10
18-06-27 1.800,00--551,93-- -- --------0 --
18-06-27 2.000,00--714,67-- -- --------0 --
18-06-27 2.400,001.025,001.074,05-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.460,57-- -- --------0 --
18-06-27 3.200,00--1.859,80-- -- --------0 --
17-12-27 500,0017,5016,76-- -- ----17,5017,502 13-5
17-12-27 550,00--23,79-- -- --------0 --
17-12-27 600,0028,6429,70-- -- ----28,6428,641 26-9
17-12-27 700,0042,5044,83-- -- ----42,5042,501 6-11
17-12-27 800,0049,8065,19-- -- ----49,8049,801 29-10
17-12-27 900,0090,0093,18-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00125,51-- -- ----128,00128,001 24-11
17-12-27 1.100,00135,85163,78-- -- ----135,85135,851 14-11
17-12-27 1.200,00178,00207,87-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00256,69-- -- ----216,00216,0010 31-10
17-12-27 1.400,00264,00311,33-- -- ----264,00264,003 13-11
17-12-27 1.600,00447,25436,31-- -- ----447,25447,251 24-11
17-12-27 1.800,00505,00580,39-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00737,12-- -- ----735,00735,001 18-11
17-12-27 2.200,00--904,98-- -- --------0 --
17-12-27 2.400,00--1.085,27-- -- --------0 --
17-12-27 2.800,001.339,851.463,73-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.859,80-- -- --------0 --
15-12-28 500,00--19,04-- -- --------0 --
15-12-28 600,0040,9035,63-- -- ----40,9040,902 13-5
15-12-28 800,00175,0087,93-- -- ----175,00175,002 7-4
15-12-28 900,00112,50122,66-10,16 -8,3% ----112,50112,502 10-12
15-12-28 1.000,00155,00163,49-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,90210,41-- -- ----199,90199,901 5-8
15-12-28 1.200,00247,40258,12-- -- ----247,40247,4010 9-9
15-12-28 1.400,00330,59366,19-- -- ----330,59330,5910 12-11
15-12-28 1.600,00428,00491,51-- -- ----428,00428,001 31-10
15-12-28 1.800,00630,00629,62-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50780,19-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--943,79-- -- --------0 --
15-12-28 2.400,00--1.116,30-- -- --------0 --
15-12-28 2.800,00--1.479,27-- -- --------0 --
15-12-28 3.200,00--1.862,36-- -- --------0 --
15-12-28 4.000,00--2.659,80-- -- --------0 --
21-12-29 500,0042,0037,20-- -- ----42,0042,003 20-11
21-12-29 600,0064,1561,30-- -- ----64,1564,151 14-8
21-12-29 800,00--125,00-- -- --------0 --
21-12-29 900,00159,00166,70-7,70 -4,6% ----159,00159,002 09:19
21-12-29 1.000,00200,00208,74-- -- ----200,00200,001 7-11
21-12-29 1.100,00211,00255,25-- -- ----211,00211,001 29-10
21-12-29 1.200,00295,90305,58-- -- ----295,90295,901 16-10
21-12-29 1.400,00408,00419,06-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00542,83-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85676,28-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10821,72-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.144,39-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.498,23-- -- --------0 --
21-12-29 3.200,00--1.871,18-- -- --------0 --
21-12-29 4.000,002.632,002.659,80-- -- ----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?