Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.348,001.340,60+7,40 +0,6% 1.357,201.324,4034.31716:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-11-2025)
Totaal volume 662 (415 Calls, 247 Puts)
Totaal open interest bij opening 4.225 (4.133 Calls, 92 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-251350,001,050,36-- -- ----1,051,051 14-7
19-12-25 400,000,550,01-- -- ----0,550,551 12-9
19-12-25 450,000,700,02-- -- ----0,700,701 12-9
19-12-25 500,002,200,05-- -- ----2,202,201 6-6
19-12-25 550,002,400,08-- -- ----2,402,4010 7-7
19-12-25 600,000,590,11-- -- ----0,590,5911 26-11
19-12-25 700,000,850,19-- -- ----0,850,852 29-10
19-12-25 720,00--0,20-- -- --------0 --
19-12-25 760,00--0,23-- -- --------0 --
19-12-25 800,000,690,28-- -- ----0,700,6930 26-11
19-12-25 840,00--0,32-- -- --------0 --
19-12-25 850,002,750,33-- -- ----2,852,657 27-10
19-12-25 880,005,600,37-- -- ----5,605,601 16-10
19-12-25 900,001,000,41-- -- ----1,001,004 20-11
19-12-25 920,00--0,47-- -- --------0 --
19-12-25 950,004,200,56-- -- ----4,204,201 7-11
19-12-25 960,00--0,60-- -- --------0 --
19-12-25 980,00--0,67-- -- --------0 --
19-12-25 1.000,001,800,80-- -- ----1,801,801 25-11
19-12-25 1.050,002,601,23-- -- ----2,602,601 24-11
19-12-25 1.100,002,502,10-- -- ----2,502,501 27-11
19-12-25 1.150,004,204,200,00 0,0% ----4,204,2010 28-11
19-12-25 1.200,007,907,32+0,58 +7,9% ----7,907,565 28-11
19-12-25 1.250,0013,5013,99-0,49 -3,5% ----15,5013,4078 28-11
19-12-25 1.300,0026,0026,56-0,56 -2,1% ----29,1026,006 28-11
19-12-25 1.350,0046,0047,09-1,09 -2,3% ----51,8746,0030 28-11
19-12-25 1.400,0079,1076,65+2,45 +3,2% ----85,0079,1011 28-11
19-12-25 1.450,00124,78115,33+9,45 +8,2% ----124,78116,9930 28-11
19-12-25 1.500,00162,16159,84+2,32 +1,5% ----162,16162,1610 28-11
19-12-25 1.550,00265,82207,09-- -- ----265,82263,443 21-11
19-12-25 1.600,00256,00255,84-- -- ----256,00256,001 27-11
19-12-25 1.650,00318,70305,21-- -- ----318,70318,7010 20-11
19-12-25 1.700,00357,89354,92+2,97 +0,8% ----357,89357,891 28-11
19-12-25 1.800,00350,00454,61-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00554,45-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40654,33-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25854,20-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.054,20-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.254,20-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.454,20-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.854,20-- -- ----1.686,161.686,1610 13-3
16-01-26 450,00--0,01-- -- --------0 --
16-01-26 500,00--0,04-- -- --------0 --
16-01-26 600,00--0,23-- -- --------0 --
16-01-26 700,00--0,61-- -- --------0 --
16-01-26 760,00--0,92-- -- --------0 --
16-01-26 800,00--1,12-0,04 -3,6% 0,291,85----0 --
16-01-26 840,001,151,35-- -- ----1,151,152 17-11
16-01-26 880,001,551,37-- -- ----1,551,552 17-11
16-01-26 920,002,802,07-- -- ----2,802,801 18-11
16-01-26 960,002,802,57-- -- ----2,802,802 17-11
16-01-26 1.000,003,003,25-0,25 -7,7% ----3,003,001 28-11
16-01-26 1.050,006,204,50-- -- ----7,006,204 20-11
16-01-26 1.100,0010,006,60-- -- ----10,0010,0015 25-11
16-01-26 1.150,0023,0010,37-- -- ----23,0023,0033 21-11
16-01-26 1.200,0017,4416,75+0,69 +4,1% ----17,4417,441 28-11
16-01-26671.250,0028,8727,19-0,14 -0,5% 10,00--28,8728,049 28-11
16-01-26 1.300,0045,7742,41+3,36 +7,9% ----45,7741,004 28-11
16-01-26 1.350,0059,7263,67-- -- ----59,7259,721 27-11
16-01-26 1.400,0090,0091,96-- -- ----90,0090,005 27-11
16-01-26 1.450,00140,67126,87-- -- ----140,67140,671 26-11
16-01-26 1.500,00219,97167,32-- -- ----219,97219,971 21-11
16-01-26 1.550,00227,00211,68-- -- ----227,00227,003 26-11
16-01-26 1.600,00308,00258,31-- -- ----312,45308,0014 21-11
16-01-26 1.650,00358,36306,36-- -- ----358,36358,361 21-11
16-01-26 1.700,00352,00355,35-- -- ----352,00352,001 19-11
16-01-26 1.800,00396,35454,50-- -- ----396,35396,351 14-11
16-01-26 1.900,00--554,26-- -- --------0 --
16-01-26 2.000,00691,00654,20-- -- ----691,00691,002 24-11
20-02-26 450,00--0,16-- -- --------0 --
20-02-26 500,00--0,27-- -- --------0 --
20-02-26 600,00--0,70-- -- --------0 --
20-02-26 700,00--1,64-- -- --------0 --
20-02-26 760,00--2,58-- -- --------0 --
20-02-26 800,00--3,53-- -- --------0 --
20-02-26 840,00--4,75-- -- --------0 --
20-02-26 880,00--6,36-- -- --------0 --
20-02-26 920,00--8,55-- -- --------0 --
20-02-26 960,00--11,77-- -- --------0 --
20-02-26 1.000,00--15,05-- -- --------0 --
20-02-26 1.050,00--20,42-- -- --------0 --
20-02-26 1.100,0034,4028,13-- -- ----34,4034,401 25-11
20-02-26 1.150,00--38,41-- -- --------0 --
20-02-26 1.200,0052,0051,26-- -- ----52,0052,001 27-11
20-02-26 1.250,00--67,20-- -- --------0 --
20-02-26 1.300,0088,9386,61-- -- ----88,9388,931 27-11
20-02-26 1.350,00116,37109,78-- -- ----116,37116,3710 26-11
20-02-26 1.400,00141,78136,79+4,99 +3,6% ----141,78141,7820 28-11
20-02-26 1.450,00--168,06-- -- --------0 --
20-02-26 1.500,00--202,91-- -- --------0 --
20-02-26 1.600,00292,55281,15-- -- ----292,55292,5523 24-11
20-02-26 1.700,00--368,28-- -- --------0 --
20-02-26 1.800,00--461,43-- -- --------0 --
20-03-26 350,000,940,62-- -- ----0,940,941 21-11
20-03-26 400,003,950,92-- -- ----4,003,404 30-4
20-03-26 450,000,601,20-- -- ----0,600,601 29-10
20-03-26 500,001,561,52-- -- ----1,561,5610 30-10
20-03-26 600,002,602,47-- -- ----2,602,601 14-11
20-03-26 700,005,404,01-- -- ----5,405,401 7-11
20-03-26 800,009,006,47-- -- ----9,008,00163 21-11
20-03-26 850,0011,008,36-- -- ----11,0011,001 21-11
20-03-26 900,0015,0010,84-- -- ----15,0015,001 21-11
20-03-26 950,0015,1014,30-- -- ----15,1015,101 4-11
20-03-26 1.000,0023,5019,00-- -- ----23,5023,002 25-11
20-03-26 1.100,0035,0034,13+0,87 +2,5% ----35,0034,902 28-11
20-03-26 1.200,0059,4559,18+0,27 +0,5% ----60,3559,4516 28-11
20-03-26 1.300,0099,5095,88+3,62 +3,8% ----99,5099,501 28-11
20-03-26 1.400,00153,00146,44-- -- ----153,00153,001 27-11
20-03-26 1.500,00232,38211,45-- -- ----232,38232,385 24-11
20-03-26 1.600,00286,00287,95-- -- ----286,00286,001 27-11
20-03-26 1.700,00374,39373,41+0,98 +0,3% ----374,39374,391 28-11
20-03-26 1.800,00474,00464,82+9,18 +2,0% ----474,00474,001 28-11
20-03-26 2.000,00670,60657,18-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.054,20-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.454,20-- -- --------0 --
19-06-26 350,001,101,38-- -- ----1,101,101 24-11
19-06-26 400,003,301,84-- -- ----3,303,301 14-8
19-06-26 450,002,002,42-- -- ----2,002,001 19-11
19-06-26 500,004,303,16-- -- ----4,304,3010 17-10
19-06-26 600,007,195,13-- -- ----7,197,191 26-9
19-06-26 700,008,008,24-0,24 -2,9% ----8,008,003 28-11
19-06-26 800,0015,0013,41-- -- ----15,0015,001 20-11
19-06-26 850,0019,3017,19-- -- ----19,5519,259 19-11
19-06-26 900,0025,3022,04-- -- ----25,3025,305 19-11
19-06-26 950,0028,9028,35+0,55 +1,9% ----28,9028,901 28-11
19-06-26 1.000,0035,9036,26-- -- ----35,9035,9010 27-11
19-06-26 1.100,0062,9058,25-- -- ----62,9062,901 26-11
19-06-26 1.200,00111,2089,05-- -- ----111,20110,004 21-11
19-06-26 1.300,00144,55129,09-- -- ----144,55144,551 25-11
19-06-26 1.400,00216,00180,40-- -- ----218,00216,006 21-11
19-06-26 1.500,00273,00242,37-- -- ----273,00273,001 24-11
19-06-26 1.600,00282,50314,42-- -- ----282,50282,502 4-11
19-06-26 1.700,00389,80394,22-- -- ----389,80389,801 27-11
19-06-26 1.800,00536,30480,16-- -- ----536,30536,301 21-11
19-06-26 2.000,00680,00663,99-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.054,50-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.454,20-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.854,20-- -- --------0 --
18-09-26 350,00--2,34-- -- --------0 --
18-09-26 400,00--3,09-- -- --------0 --
18-09-26 450,00--4,10-- -- --------0 --
18-09-26 500,00--5,33-- -- --------0 --
18-09-26 600,007,508,71-- -- ----7,507,5010 29-10
18-09-26 700,00--13,92-- -- --------0 --
18-09-26 800,0024,6522,23-- -- ----24,6524,652 25-11
18-09-26 850,0029,8528,01-- -- ----29,8529,855 19-11
18-09-26 900,0035,8535,27+0,58 +1,6% ----35,8535,851 28-11
18-09-26 950,0043,5044,10-- -- ----43,5043,5010 18-11
18-09-26 1.000,0050,3054,80-- -- ----50,3050,301 17-11
18-09-26 1.100,0090,0081,89-- -- ----90,0090,002 25-11
18-09-26 1.200,00125,10116,96-- -- ----125,10125,1010 24-11
18-09-26 1.300,00183,73160,54-- -- ----183,73183,731 21-11
18-09-2621.400,00216,78212,89+0,98 +0,5% ----216,78216,781 28-11
18-09-26 1.500,00294,82273,19-- -- ----297,00294,822 24-11
18-09-26 1.600,00379,26341,93-- -- ----379,26379,261 21-11
18-09-26 1.700,00--417,62-- -- --------0 --
18-09-26 1.800,00486,00499,13-- -- ----486,00486,001 17-11
18-09-26 2.000,00--674,91-- -- --------0 --
18-09-26 2.400,001.046,371.056,29-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.454,20-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,007,63-- -- ----8,008,001 18-9
18-12-26 550,009,009,65-- -- ----9,009,002 22-8
18-12-26 600,0011,7512,21-- -- ----11,7511,758 6-10
18-12-26 700,0021,0019,25-- -- ----21,0021,001 2-10
18-12-26 800,0029,2030,18-0,98 -3,2% ----30,4029,202 28-11
18-12-26 900,0044,7546,56-- -- ----45,7544,752 27-11
18-12-26 1.000,0076,3069,79-- -- ----76,5076,302 25-11
18-12-26 1.100,00101,00100,51+0,49 +0,5% ----101,00101,001 28-11
18-12-26 1.200,00138,00138,79-- -- ----138,00138,0010 27-11
18-12-26 1.300,00182,30184,13-- -- ----182,50182,307 27-11
18-12-26 1.400,00244,35237,22-- -- ----244,80244,3530 19-11
18-12-26 1.500,00335,00297,39-- -- ----335,00335,001 21-11
18-12-26 1.600,00360,33364,59-- -- ----360,33360,335 27-11
18-12-26 1.800,00511,62516,89-- -- ----511,62511,625 27-11
18-12-26 2.000,00673,08687,34-- -- ----673,08672,606 7-11
18-12-26 2.200,00863,64869,76-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.059,95-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.454,20-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.854,20-- -- --------0 --
18-06-27 600,0016,8520,96-- -- ----16,8516,851 14-11
18-06-27 700,00--31,79-- -- --------0 --
18-06-27 800,00--46,94-- -- --------0 --
18-06-27 900,00--69,04-- -- --------0 --
18-06-27 1.000,0097,5397,47-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00173,99-- -- ----147,00147,001 7-10
18-06-27 1.400,00225,00276,27-- -- ----225,00225,001 30-10
18-06-27 1.600,00330,00402,28-- -- ----330,00330,001 30-10
18-06-27 1.800,00--547,64-- -- --------0 --
18-06-27 2.000,00--710,35-- -- --------0 --
18-06-27 2.400,001.025,001.068,98-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.455,01-- -- --------0 --
18-06-27 3.200,00--1.854,20-- -- --------0 --
17-12-27 500,0017,5017,64-- -- ----17,5017,502 13-5
17-12-27 550,00--23,85-- -- --------0 --
17-12-27 600,0028,6429,63-- -- ----28,6428,641 26-9
17-12-27 700,0042,5044,67-- -- ----42,5042,501 6-11
17-12-27 800,0049,8064,89-- -- ----49,8049,801 29-10
17-12-27 900,0090,0092,10-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00124,27-- -- ----128,00128,001 24-11
17-12-27221.100,00135,85162,50+0,54 +0,3% ----135,85135,851 14-11
17-12-27 1.200,00178,00205,68-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00254,67-- -- ----216,00216,0010 31-10
17-12-27 1.400,00264,00309,22-- -- ----264,00264,003 13-11
17-12-27 1.600,00447,25433,60-- -- ----447,25447,251 24-11
17-12-27 1.800,00505,00575,98-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00732,43-- -- ----735,00735,001 18-11
17-12-27 2.200,00--898,84-- -- --------0 --
17-12-27 2.400,00--1.080,26-- -- --------0 --
17-12-27 2.800,001.339,851.458,26-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.854,20-- -- --------0 --
15-12-28 500,00--18,84-- -- --------0 --
15-12-28 600,0040,9035,31-- -- ----40,9040,902 13-5
15-12-28 800,00175,0087,22-- -- ----175,00175,002 7-4
15-12-28 900,00112,50121,66-9,16 -7,5% ----112,50112,502 10-12
15-12-28 1.000,00155,00162,45-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,90208,87-- -- ----199,90199,901 5-8
15-12-28 1.200,00247,40256,14-- -- ----247,40247,4010 9-9
15-12-28 1.400,00330,59363,73-- -- ----330,59330,5910 12-11
15-12-28 1.600,00480,00488,20-8,20 -1,7% ----480,00480,001 28-11
15-12-28 1.800,00630,00626,12-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50776,43-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--939,78-- -- --------0 --
15-12-28 2.400,00--1.111,87-- -- --------0 --
15-12-28 2.800,00--1.474,34-- -- --------0 --
15-12-28 3.200,00--1.857,00-- -- --------0 --
15-12-28 4.000,00--2.654,20-- -- --------0 --
21-12-29 500,0042,0035,68-- -- ----42,0042,003 20-11
21-12-29 600,0064,1559,39-- -- ----64,1564,151 14-8
21-12-29 800,00--123,68-- -- --------0 --
21-12-29 900,00159,00165,54-- -- ----159,00159,002 27-11
21-12-29 1.000,00200,00207,57-- -- ----200,00200,001 7-11
21-12-29 1.100,00211,00253,63-- -- ----211,00211,001 29-10
21-12-29 1.200,00295,90303,67-- -- ----295,90295,901 16-10
21-12-29 1.400,00408,00414,54-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00539,95-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85673,31-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10817,94-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.139,91-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.493,31-- -- --------0 --
21-12-29 3.200,00--1.865,92-- -- --------0 --
21-12-29 4.000,002.632,002.654,20-- -- ----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?