Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.341,001.349,40-8,40 -0,6% 1.372,801.340,8022.41616:41

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 2.373 (770 Calls, 1.603 Puts)
Totaal open interest bij opening 8.318 (7.607 Calls, 711 Puts)
Call / Put ratio 0,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-251350,001,050,36-- -- ----1,051,051 14-7
19-12-2553400,000,550,01-- -- ----0,550,551 12-9
19-12-251450,000,700,03-- -- ----0,700,701 12-9
19-12-2553500,002,200,06-- -- ----2,202,201 6-6
19-12-2510550,002,400,01-- -- ----2,402,4010 7-7
19-12-2574600,000,590,03-- -- ----0,590,5911 26-11
19-12-2537700,000,850,02-- -- --1,150,850,852 29-10
19-12-25 720,00--0,03-- -- --------0 --
19-12-25 760,00--0,05-- -- --------0 --
19-12-25145800,000,690,09-- -- --1,200,700,6930 26-11
19-12-25 840,00--0,14-- -- --1,35----0 --
19-12-257850,002,750,15-- -- --1,202,852,657 27-10
19-12-251880,005,600,20-- -- --1,205,605,601 16-10
19-12-25179900,001,000,24-- -- ----1,001,004 20-11
19-12-25 920,00--0,28-- -- --1,40----0 --
19-12-25 950,004,200,35-- -- --1,304,204,201 7-11
19-12-25 960,00--0,38-- -- --------0 --
19-12-25 980,00--0,45-- -- --------0 --
19-12-25 1.000,000,650,52-- -- --1,450,650,653 4-12
19-12-25 1.050,001,700,80-- -- --1,901,701,701 1-12
19-12-25 1.100,002,001,32-- -- ----2,002,001 1-12
19-12-25 1.150,002,002,40-0,40 -16,7% 1,052,952,002,003 5-12
19-12-25 1.200,003,005,00-2,00 -40,0% --13,853,003,003 5-12
19-12-25 1.220,00------ -- 3,055,20----0 --
19-12-25 1.240,00------ -- 4,357,35----0 --
19-12-25 1.250,006,8010,69-3,89 -36,4% --25,559,206,805 5-12
19-12-25 1.260,00------ -- 6,409,60----0 --
19-12-25 1.280,00------ -- 9,2513,10----0 --
19-12-25 1.300,0015,0023,35-8,35 -35,8% 6,0040,9520,9515,00265 5-12
19-12-25 1.320,00------ -- --------0 --
19-12-25 1.340,0037,30---- -- ----37,3037,301 5-12
19-12-25 1.350,0040,4046,23-5,83 -12,6% ----40,4040,402 5-12
19-12-25 1.360,00------ -- --------0 --
19-12-25 1.380,00------ -- --------0 --
19-12-25 1.400,0064,0080,90-16,90 -20,9% 53,50--65,0064,004 5-12
19-12-25 1.420,00------ -- --------0 --
19-12-25 1.450,0093,00124,14-- -- ----93,0092,502 4-12
19-12-25 1.500,00166,21171,26-5,05 -2,9% ----166,21166,211 5-12
19-12-25 1.550,00215,80219,88-4,08 -1,9% 196,55203,60215,80215,801 5-12
19-12-25 1.600,00218,90269,41-- -- ----218,90218,901 4-12
19-12-25 1.650,00318,70319,40-- -- ----318,70318,7010 20-11
19-12-25 1.700,00361,65369,40-7,75 -2,1% 345,75352,60365,10361,6512 5-12
19-12-25 1.800,00350,00469,40-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00569,40-- -- 541,65556,65434,00434,001 6-10
19-12-25 2.000,00535,40669,40-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25869,40-- -- 845,65852,50839,25839,251 10-11
19-12-2512.400,00944,181.069,40-18,80 -1,8% 1.045,601.052,45944,18925,1613 3-11
19-12-25 2.600,001.086,241.269,40-- -- 1.241,501.256,501.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.469,40-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.869,40-- -- ----1.686,161.686,1610 13-3
16-01-26 450,00--0,01-- -- --------0 --
16-01-26 500,00--0,01-- -- --1,30----0 --
16-01-26 600,00--0,07-- -- --1,35----0 --
16-01-26 700,00--0,35-- -- --1,45----0 --
16-01-26 760,00--0,64-- -- --1,55----0 --
16-01-26 800,00--0,90-- -- --1,70----0 --
16-01-26 840,001,151,08-- -- 0,121,651,151,152 17-11
16-01-26 880,001,551,31-- -- 0,291,851,551,552 17-11
16-01-26 920,002,801,61-- -- ----2,802,801 18-11
16-01-26 960,002,802,08-- -- 0,752,602,802,802 17-11
16-01-26 1.000,003,002,61-- -- 1,203,153,003,001 28-11
16-01-26 1.050,006,203,57-- -- ----7,006,204 20-11
16-01-26 1.100,004,305,41-- -- ----4,304,303 4-12
16-01-26 1.150,007,558,72-- -- ----7,556,5022 3-12
16-01-26 1.200,0014,1014,77-0,67 -4,5% ----14,1013,1013 5-12
16-01-26 1.250,0022,7025,16-2,46 -9,8% 10,00--22,7022,405 5-12
16-01-26 1.300,0031,6041,13-9,53 -23,2% ----40,0031,607 5-12
16-01-26 1.350,0054,0064,80-10,80 -16,7% ----57,9054,007 5-12
16-01-26 1.400,0093,2595,62-2,37 -2,5% ----93,2593,251 5-12
16-01-26 1.450,00128,45133,64-5,19 -3,9% ----128,45128,455 5-12
16-01-26 1.500,00171,71176,78-5,07 -2,9% ----171,71171,711 5-12
16-01-26 1.550,00211,30223,12-- -- ----211,30211,302 1-12
16-01-26 1.600,00308,00271,19-- -- ----312,45308,0014 21-11
16-01-26 1.650,00358,36320,27-- -- ----358,36358,361 21-11
16-01-26 1.700,00352,00369,85-- -- ----352,00352,001 19-11
16-01-26 1.800,00455,00469,49-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--569,40-- -- --------0 --
16-01-26 2.000,00691,00669,40-- -- ----691,00691,002 24-11
20-02-26 450,00--0,33-- -- --------0 --
20-02-26 500,00--0,53-- -- --------0 --
20-02-26 600,00--1,10-- -- --------0 --
20-02-26 700,00--2,09-- -- --------0 --
20-02-26 760,00--3,09-- -- --------0 --
20-02-26 800,00--3,89-- -- --------0 --
20-02-26 840,00--5,14-- -- 3,156,05----0 --
20-02-26 880,00--6,56-- -- 4,008,10----0 --
20-02-26 920,00--9,09-- -- 5,059,10----0 --
20-02-26 960,009,9011,32-1,42 -12,5% ----10,509,90104 5-12
20-02-26 1.000,00--14,57-- -- 9,0514,15----0 --
20-02-26 1.050,0019,0020,13-1,13 -5,6% 13,3018,8519,0019,001 5-12
20-02-26 1.100,0025,3027,95-2,65 -9,5% ----25,3025,301 5-12
20-02-26 1.150,0031,8038,68-6,88 -17,8% ----37,0031,8026 5-12
20-02-26 1.200,0043,7051,72-8,02 -15,5% --70,0049,0043,7029 5-12
20-02-26 1.250,0065,0068,67-3,67 -5,3% ----65,0065,001 5-12
20-02-26 1.300,0074,8089,17-- -- ----74,8074,801 3-12
20-02-26 1.350,00107,80113,11-- -- 98,15104,75107,80107,801 4-12
20-02-26 1.400,00141,78141,70-- -- ----141,78141,7820 28-11
20-02-26 1.450,00167,25174,83-- -- ----167,25167,251 2-12
20-02-26 1.500,00215,00209,61+5,39 +2,6% ----215,00215,001 5-12
20-02-26 1.550,00--248,93-- -- --------0 --
20-02-26 1.600,00292,55291,43-- -- ----292,55292,5523 24-11
20-02-26 1.700,00--380,99-- -- --------0 --
20-02-26 1.800,00452,00475,26-- -- ----452,00452,002 1-12
20-03-26 350,000,940,57-- -- --1,400,940,941 21-11
20-03-26 400,003,950,90-- -- 0,041,554,003,404 30-4
20-03-26 450,000,601,15-- -- ----0,600,601 29-10
20-03-26 500,001,561,44-- -- 0,552,101,561,5610 30-10
20-03-26 600,002,602,40-- -- ----2,602,601 14-11
20-03-26 700,005,403,87-- -- ----5,405,401 7-11
20-03-26 800,009,006,33-- -- ----9,008,00163 21-11
20-03-26 850,0011,008,19-- -- 5,508,3511,0011,001 21-11
20-03-26 900,0010,0010,64-- -- ----10,0010,001 2-12
20-03-26 950,0015,1014,17-- -- ----15,1015,101 4-11
20-03-26 1.000,0023,5018,92-- -- 14,3017,9023,5023,002 25-11
20-03-26 1.100,0029,9034,52-4,62 -13,4% 27,6032,0533,2529,9051 5-12
20-03-26 1.200,0060,0060,40-0,40 -0,7% --53,3560,0060,001 5-12
20-03-26 1.300,0081,6198,64-17,03 -17,3% --------1.000 5-12
20-03-26 1.400,00146,30151,31-5,01 -3,3% ----146,30146,301 5-12
20-03-26 1.500,00214,50218,68-4,18 -1,9% ----214,50214,501 5-12
20-03-26891.600,00261,00297,45-15,05 -5,1% 100,00--261,00261,0010 3-12
20-03-26 1.700,00374,39384,81-- -- ----374,39374,391 28-11
20-03-26 1.800,00474,00477,64-- -- ----474,00474,001 28-11
20-03-26 2.000,00670,60671,50-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.069,40-- -- 1.045,601.052,451.113,561.113,561 21-11
20-03-26 2.800,00--1.469,40-- -- --------0 --
19-06-26 350,001,101,36-- -- ----1,101,101 24-11
19-06-26 400,003,301,77-- -- ----3,303,301 14-8
19-06-26 450,002,002,32-- -- 1,303,002,002,001 19-11
19-06-26 500,004,303,05-- -- 1,903,754,304,3010 17-10
19-06-26 600,007,195,02-- -- 3,705,807,197,191 26-9
19-06-26 700,008,008,13-- -- 5,709,158,008,003 28-11
19-06-26 800,0015,0013,28-- -- ----15,0015,001 20-11
19-06-26 850,0019,3017,10-- -- 13,0017,8019,5519,259 19-11
19-06-26 900,0025,3022,01-- -- ----25,3025,305 19-11
19-06-26 950,0028,9028,43-- -- 24,0528,0028,9028,901 28-11
19-06-26 1.000,0035,9036,49-- -- ----35,9035,9010 27-11
19-06-26 1.100,0055,1059,06-- -- 52,0557,5055,1055,103 2-12
19-06-26 1.200,0087,7590,61-2,86 -3,2% ----87,7587,753 5-12
19-06-26 1.300,00126,10131,85-- -- ----126,10126,1018 2-12
19-06-26 1.400,00176,10184,66-8,56 -4,6% ----176,10176,1024 5-12
19-06-26 1.500,00273,00248,46-- -- ----273,00273,001 24-11
19-06-26 1.600,00282,50322,21-- -- ----282,50282,502 4-11
19-06-26 1.700,00396,70403,61-6,91 -1,7% ----398,80396,7014 5-12
19-06-26 1.800,00536,30490,95-- -- ----536,30536,301 21-11
19-06-26 2.000,00680,00676,93-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.069,42-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.469,40-- -- 1.436,451.461,451.165,601.164,132 19-5
19-06-26 3.200,00--1.869,40-- -- --------0 --
18-09-26 350,00--2,29-- -- --------0 --
18-09-26 400,00--3,07-- -- --------0 --
18-09-26 450,00--4,06-- -- --------0 --
18-09-26 500,00--5,26-- -- --------0 --
18-09-26 600,007,508,64-- -- ----7,507,5010 29-10
18-09-26 700,00--13,82-- -- --------0 --
18-09-26 800,0021,6022,17-0,57 -2,6% 13,2025,4021,6021,601 5-12
18-09-26 850,0029,8528,05-- -- 18,6031,4529,8529,855 19-11
18-09-26 900,0035,8535,44-- -- ----35,8535,851 28-11
18-09-26 950,0043,5044,46-- -- ----43,5043,5010 18-11
18-09-26 1.000,0050,3055,30-- -- 44,4557,9050,3050,301 17-11
18-09-26 1.100,0083,5082,87-- -- 70,8583,6083,5080,806 1-12
18-09-26 1.200,00113,90118,76-- -- 105,35117,00113,90113,903 1-12
18-09-26 1.300,00183,73163,19-- -- 148,55159,10183,73183,731 21-11
18-09-26 1.400,00214,00216,62-2,62 -1,2% ----214,00214,001 5-12
18-09-26 1.500,00267,50278,38-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26348,68-- -- ----379,26379,261 21-11
18-09-26 1.700,00--425,51-- -- --------0 --
18-09-26 1.800,00486,00508,19-- -- ----486,00486,001 17-11
18-09-26 2.000,00--686,32-- -- --------0 --
18-09-26 2.400,001.046,371.070,58-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.469,40-18,80 -1,3% 1.436,451.461,451.450,151.439,0024 10-11
18-12-26 500,008,007,39-- -- 1,2511,058,008,001 18-9
18-12-26 550,009,009,41-- -- ----9,009,002 22-8
18-12-26 600,0011,5011,88-- -- 4,6016,4511,5011,502 1-12
18-12-26 700,0017,0518,79-- -- ----17,0517,051 3-12
18-12-26 800,0029,3529,64-- -- 20,9536,1529,3529,351 1-12
18-12-26 900,0044,7545,96-- -- 36,7552,8045,7544,752 27-11
18-12-26 1.000,0068,8069,34-0,54 -0,8% ----68,8068,801 5-12
18-12-26 1.100,0094,00100,28-- -- ----94,0094,001 3-12
18-12-26 1.200,00127,00138,92-- -- 126,40140,20127,00127,001 3-12
18-12-26 1.300,00182,30185,16-- -- ----182,50182,307 27-11
18-12-26 1.400,00244,35239,18-- -- 224,10236,05244,80244,3530 19-11
18-12-26 1.500,00274,00300,61-- -- ----274,00274,001 4-12
18-12-26 1.600,00364,50368,63-- -- ----364,50364,501 2-12
18-12-26 1.800,00511,62523,66-- -- ----511,62511,625 27-11
18-12-26 2.000,00685,00696,29-11,29 -1,6% ----697,00685,002 5-12
18-12-26 2.200,00863,64880,81-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.072,96-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.469,40-- -- 1.428,951.468,951.401,301.398,272 11-11
18-12-26 3.200,00--1.869,40-- -- --------0 --
18-06-27 600,0016,8519,50-- -- 12,6522,2016,8516,851 14-11
18-06-27 700,00--30,74-- -- 25,2533,20----0 --
18-06-27 800,00--47,01-- -- --------0 --
18-06-27 900,00--69,36-- -- --------0 --
18-06-27 1.000,0097,5397,91-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00175,14-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00279,23-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00407,72-- -- ----330,00330,001 30-10
18-06-27 1.800,00--555,06-- -- 535,15545,20----0 --
18-06-27 2.000,00--719,17-- -- --------0 --
18-06-27 2.400,001.025,001.081,01-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.469,46-- -- 1.442,501.456,10----0 --
18-06-27 3.200,00--1.869,40-- -- --------0 --
17-12-27 500,0017,5017,20-- -- ----17,5017,502 13-5
17-12-27 550,00--23,52-- -- --------0 --
17-12-27 600,0028,6429,35-- -- ----28,6428,641 26-9
17-12-27 700,0042,5044,41-- -- ----42,5042,501 6-11
17-12-27 800,0049,8064,83-- -- ----49,8049,801 29-10
17-12-27 900,0090,0092,53-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00124,78-- -- ----128,00128,001 24-11
17-12-27 1.100,00135,85163,37-- -- ----135,85135,851 14-11
17-12-27 1.200,00178,00207,42-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00257,38-- -- ----216,00216,0010 31-10
17-12-27 1.400,00296,00312,55-- -- ----296,00296,003 4-12
17-12-27291.600,00447,25438,75-9,53 -2,2% ----447,25447,251 24-11
17-12-27 1.800,00505,00583,92-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00741,77-- -- ----735,00735,001 18-11
17-12-27 2.200,00--911,59-- -- --------0 --
17-12-27 2.400,00--1.091,42-- -- --------0 --
17-12-27 2.800,001.339,851.472,09-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.869,40-- -- --------0 --
15-12-28 500,00--19,02-- -- --------0 --
15-12-28 600,0040,9035,65-- -- ----40,9040,902 13-5
15-12-28 800,00175,0088,23-- -- ----175,00175,002 7-4
15-12-28 900,00112,50123,27-10,77 -8,7% ----112,50112,502 10-12
15-12-28 1.000,00155,00164,08-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,30211,47-12,17 -5,8% ----199,30199,301 5-12
15-12-28 1.200,00247,40259,26-- -- ----247,40247,4010 9-9
15-12-28 1.400,00330,59368,00-- -- ----330,59330,5910 12-11
15-12-28 1.600,00480,00495,79-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00634,69-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50786,02-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--950,11-- -- --------0 --
15-12-28 2.400,00--1.123,47-- -- --------0 --
15-12-28 2.800,00--1.487,50-- -- --------0 --
15-12-28 3.200,00--1.871,47-- -- --------0 --
15-12-28 4.000,00--2.669,40-- -- --------0 --
21-12-296500,0042,0039,15+0,14 +0,4% 36,00--42,0042,003 20-11
21-12-29 600,0064,1563,24-- -- ----64,1564,151 14-8
21-12-29 800,00--126,00-- -- --------0 --
21-12-29 900,00159,00167,08-- -- ----159,00159,002 27-11
21-12-29 1.000,00199,20209,47-10,27 -4,9% ----199,20199,201 5-12
21-12-29 1.100,00251,00255,93-4,93 -1,9% ----251,00251,001 5-12
21-12-29 1.200,00275,00306,39-31,39 -10,2% ----275,00275,001 5-12
21-12-29 1.400,00408,00421,20-- -- ----408,00408,001 20-11
21-12-29251.600,00499,00547,22-8,19 -1,5% ----499,00499,001 18-8
21-12-29 1.800,00609,85682,38-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10826,88-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.151,02-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.505,97-- -- --------0 --
21-12-29 3.200,00--1.879,78-- -- --------0 --
21-12-29 4.000,002.632,002.669,40-- -- ----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?