Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.333,801.331,00+2,80 +0,2% 1.360,801.332,2062.31617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-12-2025)
Totaal volume 1.042 (808 Calls, 234 Puts)
Totaal open interest bij opening 10.889 (6.000 Calls, 4.889 Puts)
Call / Put ratio 3,45
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
19-12-25 880,005,600,20-- -- ----5,605,601 16-10
19-12-25 900,001,000,24-- -- ----1,001,004 20-11
19-12-25 920,00--0,01-- -- --------0 --
19-12-25 950,004,200,02-- -- ----4,204,201 7-11
19-12-25 960,00--0,02-- -- --------0 --
19-12-25 980,00--0,04-- -- --------0 --
19-12-25 1.000,000,650,07-- -- ----0,650,653 4-12
19-12-25 1.050,001,700,05-- -- ----1,701,701 1-12
19-12-25 1.100,002,000,01-- -- ----2,002,001 1-12
19-12-25 1.150,001,050,18+0,87 +483,3% --1,251,051,0520 11-12
19-12-25 1.180,00--0,61-- -- --------0 --
19-12-25 1.200,001,901,29+0,61 +47,3% --3,652,501,904 11-12
19-12-25 1.220,003,102,47+0,63 +25,5% ----3,103,105 11-12
19-12-25 1.240,005,504,67+0,83 +17,8% ----5,505,002 11-12
19-12-252.4461.250,005,805,57-1,03 -18,5% 1,557,956,505,605 11-12
19-12-25 1.260,006,756,85-0,10 -1,5% ----6,756,751 11-12
19-12-25 1.280,008,5010,32-1,82 -17,6% ----11,808,5040 11-12
19-12-25 1.300,0013,0014,89-1,89 -12,7% 6,0023,5023,0013,0031 11-12
19-12-25 1.320,0022,2022,12+0,08 +0,4% 18,00--22,2019,009 11-12
19-12-25 1.340,0037,2031,30-- -- ----37,2037,201 9-12
19-12-25 1.350,0044,9937,27+7,72 +20,7% 21,00--46,2744,9917 11-12
19-12-25 1.360,0028,5043,61-- -- ----30,5528,504 8-12
19-12-25 1.380,00--57,61-- -- --------0 --
19-12-25 1.400,0076,7673,47+3,29 +4,5% 48,50--100,8576,765 11-12
19-12-25 1.420,00--91,18-- -- --------0 --
19-12-25 1.440,00------ -- ---------- --
19-12-25 1.450,0093,00118,76-- -- ----93,0092,502 4-12
19-12-25 1.500,00167,26167,15+0,11 +0,1% ----174,55167,2612 11-12
19-12-25 1.550,00222,53216,57+5,96 +2,8% ----222,53222,531 11-12
19-12-25 1.600,00281,27266,31+14,96 +5,6% ----281,27281,271 11-12
19-12-2511.650,00318,70316,20+2,80 +0,9% ----318,70318,7010 20-11
19-12-25 1.700,00373,45366,20-- -- ----373,45373,451 9-12
19-12-25 1.800,00350,00466,20-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00566,20-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40666,20-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25866,20-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.066,20-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.266,20-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.466,20-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.866,20-- -- ----1.686,161.686,1610 13-3
16-01-26 450,00--0,01-- -- --------0 --
16-01-26 500,00--0,01-- -- --------0 --
16-01-26 600,00--0,09-- -- --------0 --
16-01-26 700,00--0,31-- -- --------0 --
16-01-26 760,00--0,48-- -- --------0 --
16-01-26 800,00--0,66-- -- --------0 --
16-01-26 840,001,150,80-- -- ----1,151,152 17-11
16-01-26 880,001,550,93-- -- ----1,551,552 17-11
16-01-26 920,002,801,18-- -- ----2,802,801 18-11
16-01-26 960,002,801,41-- -- ----2,802,802 17-11
16-01-26 1.000,003,001,86-- -- ----3,003,001 28-11
16-01-26 1.050,002,702,33-- -- ----2,702,703 8-12
16-01-26 1.100,003,503,60-0,10 -2,8% ----3,503,502 11-12
16-01-26 1.150,008,036,22-- -- ----8,038,0010 10-12
16-01-26 1.200,0013,5611,45-- -- ----13,5613,561 10-12
16-01-261.1831.250,0022,2520,17+0,12 +0,6% 13,00--22,5020,705 11-12
16-01-26 1.300,0039,9935,34+4,65 +13,2% ----39,9939,9915 11-12
16-01-26 1.350,0058,0058,61-- -- ----58,0045,4012 8-12
16-01-26411.400,0094,8489,72+0,55 +0,6% ----94,8494,841 10-12
16-01-26 1.450,00128,45128,73-- -- ----128,45128,455 5-12
16-01-26 1.500,00169,86172,48-- -- ----169,86169,862 9-12
16-01-26 1.550,00211,30219,37-- -- ----211,30211,302 1-12
16-01-26 1.600,00281,77267,78+13,99 +5,2% ----281,77281,771 11-12
16-01-26 1.650,00323,00317,07+5,93 +1,9% ----323,00323,002 11-12
16-01-26 1.700,00359,20366,71-- -- ----359,20359,201 9-12
16-01-26 1.800,00455,00466,30-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--566,20-- -- --------0 --
16-01-26 2.000,00691,00666,20-- -- ----691,00691,002 24-11
20-02-26 450,00--0,34-- -- --------0 --
20-02-26 500,00--0,57-- -- --------0 --
20-02-26 600,00--1,19-- -- --------0 --
20-02-26 700,00--2,10-- -- --------0 --
20-02-26 760,00--2,91-- -- --------0 --
20-02-26 800,00--3,57-- -- --------0 --
20-02-26 840,00--4,44-- -- --------0 --
20-02-26 880,00--5,67-- -- --------0 --
20-02-26 920,00--7,36-- -- --------0 --
20-02-26 960,008,809,55-- -- ----8,808,801 8-12
20-02-26 1.000,0013,4512,06-- -- ----13,4513,451 10-12
20-02-26 1.050,0018,2716,66+1,61 +9,7% ----18,2718,272 11-12
20-02-26 1.100,0025,4723,94+1,53 +6,4% ----25,4725,472 11-12
20-02-26 1.150,0035,0033,73+1,27 +3,8% ----35,0035,002 11-12
20-02-26 1.200,0051,5046,62+4,88 +10,5% --70,0051,5051,501 11-12
20-02-26 1.250,0064,0062,98-- -- ----64,0064,001 9-12
20-02-26 1.300,0079,0083,11-- -- ----79,0079,003 8-12
20-02-26 1.350,00107,81107,52+0,29 +0,3% ----107,81107,811 11-12
20-02-26 1.400,00143,63136,15+7,48 +5,5% ----143,63143,632 11-12
20-02-26 1.450,00165,19169,32-- -- ----165,19165,192 9-12
20-02-26 1.500,00193,45205,94-- -- ----193,45193,451 8-12
20-02-26 1.550,00--245,23-- -- --------0 --
20-02-26 1.600,00292,55287,18-- -- ----292,55292,5523 24-11
20-02-26 1.700,00--377,31-- -- --------0 --
20-02-26 1.800,00452,00471,97-- -- ----452,00452,002 1-12
20-03-26 350,000,940,42-- -- ----0,940,941 21-11
20-03-26 400,003,950,78-- -- ----4,003,404 30-4
20-03-26 450,000,600,99-- -- ----0,600,601 29-10
20-03-26 500,001,561,28-- -- ----1,561,5610 30-10
20-03-26 600,002,252,06-- -- ----2,252,2530 10-12
20-03-26 700,005,403,33-- -- ----5,405,401 7-11
20-03-26 800,005,505,37-- -- ----5,505,501 9-12
20-03-262850,0011,007,00+0,15 +2,1% ----11,0011,001 21-11
20-03-26 900,0010,009,08-- -- ----10,0010,001 2-12
20-03-26 950,0015,1011,90-- -- ----15,1015,101 4-11
20-03-26 1.000,0015,0016,43-- -- ----15,0015,001 8-12
20-03-26 1.100,0032,9030,22-- -- ----32,9032,9024 9-12
20-03-26 1.200,0056,5556,00+0,55 +1,0% ----61,2056,558 11-12
20-03-26 1.300,00101,4593,92+7,53 +8,0% ----101,45101,451 11-12
20-03-26 1.400,00148,76147,18+1,58 +1,1% ----159,00148,764 11-12
20-03-26 1.500,00213,31214,55-1,24 -0,6% ----217,55213,3112 11-12
20-03-26 1.600,00297,53293,98+3,55 +1,2% 100,00--297,53297,531 11-12
20-03-26 1.700,00374,39381,59-- -- ----374,39374,391 28-11
20-03-26 1.800,00474,00474,59-- -- ----474,00474,001 28-11
20-03-26 2.000,00670,60668,40-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.066,20-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.466,20-- -- --------0 --
19-06-26 350,001,101,24-- -- ----1,101,101 24-11
19-06-26 400,003,301,63-- -- ----3,303,301 14-8
19-06-26 450,002,002,18-- -- ----2,002,001 19-11
19-06-26 500,004,302,82-- -- ----4,304,3010 17-10
19-06-26 600,007,194,64-- -- ----7,197,191 26-9
19-06-26 700,008,007,50-- -- ----8,008,003 28-11
19-06-26 800,0015,0012,31-- -- ----15,0015,001 20-11
19-06-26 850,0019,3015,70-- -- ----19,5519,259 19-11
19-06-26 900,0025,3020,61-- -- ----25,3025,305 19-11
19-06-26 950,0028,9026,49-- -- ----28,9028,901 28-11
19-06-26 1.000,0035,9034,66-- -- ----35,9035,9010 27-11
19-06-26 1.100,0056,4555,85+0,60 +1,1% ----56,4556,453 11-12
19-06-26 1.200,0083,0086,89-- -- ----83,0083,001 8-12
19-06-26 1.300,00135,00127,95+7,05 +5,5% ----135,00135,002 11-12
19-06-26 1.400,00177,15180,89-- -- ----177,40177,1542 9-12
19-06-26 1.500,00241,50244,90-- -- ----241,50237,002 8-12
19-06-261891.600,00317,75318,72+0,81 +0,3% ----317,75317,7510 11-12
19-06-26 1.700,00412,00400,06+11,94 +3,0% ----412,00412,001 11-12
19-06-26 1.800,00536,30487,48-- -- ----536,30536,301 21-11
19-06-26 2.000,00680,00673,78-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.066,27-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.466,20-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.866,20-- -- --------0 --
18-09-26 350,00--2,12-- -- --------0 --
18-09-26 400,00--2,89-- -- --------0 --
18-09-26 450,00--3,77-- -- --------0 --
18-09-26 500,00--4,96-- -- --------0 --
18-09-26 600,007,508,09-- -- ----7,507,5010 29-10
18-09-26 700,00--12,92-- -- --------0 --
18-09-26 800,0020,5020,87-- -- ----20,5020,501 9-12
18-09-26 850,0027,5026,75-- -- ----27,5025,5526 9-12
18-09-26 900,0035,8533,64-- -- ----35,8535,851 28-11
18-09-26 950,0043,5042,44-- -- ----43,5043,5010 18-11
18-09-26 1.000,0050,3052,99-- -- ----50,3050,301 17-11
18-09-26 1.100,0083,5080,10-- -- ----83,5080,806 1-12
18-09-26 1.200,00107,50115,39-- -- ----109,10107,5015 8-12
18-09-26 1.300,00183,73159,39-- -- ----183,73183,731 21-11
18-09-26 1.400,00199,65212,55-- -- ----199,65199,655 8-12
18-09-26 1.500,00267,50274,18-- -- ----267,50267,501 1-12
18-09-2611.600,00379,26344,34+1,61 +0,5% ----379,26379,261 21-11
18-09-26 1.700,00--421,88-- -- --------0 --
18-09-26 1.800,00486,00504,80-- -- ----486,00486,001 17-11
18-09-26 2.000,00--682,97-- -- --------0 --
18-09-26 2.400,001.046,371.067,45-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.466,20-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,006,88-- -- ----8,008,001 18-9
18-12-26 550,009,008,81-- -- ----9,009,002 22-8
18-12-26 600,0011,5011,04-- -- ----11,5011,502 1-12
18-12-26 700,0017,0517,78-- -- ----17,0517,051 3-12
18-12-26 800,0029,3528,20-- -- ----29,3529,351 1-12
18-12-26 900,0044,0044,31-0,31 -0,7% ----46,2044,002 11-12
18-12-26 1.000,0071,0067,05-- -- ----71,0071,001 10-12
18-12-26 1.100,0094,0097,32-- -- ----94,0094,001 3-12
18-12-26 1.200,00127,00135,48-- -- ----127,00127,001 3-12
18-12-26 1.300,00188,00181,21-- -- ----188,00188,002 10-12
18-12-261321.400,00235,50234,56+1,23 +0,5% ----235,50235,501 9-12
18-12-26 1.500,00274,00295,70-- -- ----274,00274,001 4-12
18-12-26 1.600,00364,50364,84-- -- ----364,50364,501 2-12
18-12-265001.800,00511,62519,26+1,73 +0,3% ----511,62511,625 27-11
18-12-26 2.000,00707,00692,42-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64877,25-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.069,56-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.466,20-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.866,20-- -- --------0 --
18-06-27 600,0016,8520,01-- -- ----16,8516,851 14-11
18-06-27 700,00--30,61-- -- --------0 --
18-06-27 800,00--45,45-- -- --------0 --
18-06-27 900,00--67,28-- -- --------0 --
18-06-27 1.000,0097,5395,50-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00172,51-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00275,77-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00403,93-- -- ----330,00330,001 30-10
18-06-27 1.800,00--551,82-- -- --------0 --
18-06-27 2.000,00--716,16-- -- --------0 --
18-06-27 2.400,001.025,001.077,67-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.466,28-- -- --------0 --
18-06-27 3.200,00--1.866,20-- -- --------0 --
17-12-27 500,0017,5016,67-- -- ----17,5017,502 13-5
17-12-27 550,00--22,51-- -- --------0 --
17-12-27 600,0028,6428,22-- -- ----28,6428,641 26-9
17-12-27 700,0042,5042,82-- -- ----42,5042,501 6-11
17-12-27 800,0049,8062,64-- -- ----49,8049,801 29-10
17-12-27 900,0090,0091,11-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00122,87-- -- ----128,00128,001 24-11
17-12-27 1.100,00135,85161,23-- -- ----135,85135,851 14-11
17-12-27 1.200,00178,00205,79-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00254,98-- -- ----216,00216,0010 31-10
17-12-27 1.400,00309,50309,80-0,30 -0,1% ----309,50309,501 11-12
17-12-27 1.600,00435,60435,47+0,13 0,0% ----435,60435,601 11-12
17-12-27 1.800,00505,00580,85-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00738,80-- -- ----735,00735,001 18-11
17-12-27 2.200,00--909,23-- -- --------0 --
17-12-27 2.400,00--1.088,69-- -- --------0 --
17-12-27 2.800,001.339,851.468,97-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.866,20-- -- --------0 --
15-12-28 500,00--18,47-- -- --------0 --
15-12-28 600,0040,9034,81-- -- ----40,9040,902 13-5
15-12-28 800,0091,8686,66-- -- ----91,8691,861 10-12
15-12-28 900,00112,50121,27-8,77 -7,2% ----112,50112,502 10-12
15-12-28 1.000,00155,00161,97-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,30208,97-- -- ----199,30199,301 5-12
15-12-28 1.200,00247,40256,72-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36365,01-- -- ----368,36368,361 10-12
15-12-28 1.600,00480,00495,81-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00634,05-- -- ----630,00630,005 15-8
15-12-28132.000,00700,50784,66+0,94 +0,1% ----700,50700,5010 3-10
15-12-28 2.200,00--948,73-- -- --------0 --
15-12-28 2.400,00--1.121,76-- -- --------0 --
15-12-28 2.800,00--1.485,27-- -- --------0 --
15-12-28 3.200,00--1.868,67-- -- --------0 --
15-12-28 4.000,00--2.666,20-- -- --------0 --
21-12-29 500,0042,0035,99-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1559,93-- -- ----64,1564,151 14-8
21-12-29 800,00--124,30-- -- --------0 --
21-12-29 900,00159,00164,84-- -- ----159,00159,002 27-11
21-12-29 1.000,00212,00206,39-- -- ----212,00212,001 10-12
21-12-29 1.100,00251,00252,93-- -- ----251,00251,001 5-12
21-12-29 1.200,00287,50302,81-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00419,22-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00548,00-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85682,37-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10829,60-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.150,72-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.504,90-- -- --------0 --
21-12-29 3.200,00--1.877,93-- -- --------0 --
21-12-29 4.000,002.632,002.666,20+2,80 +0,1% ----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?