Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.387,601.413,60-26,00 -1,8% 1.408,801.381,0032.39413:30

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-1-2026)
Totaal volume 1.671 (833 Calls, 838 Puts)
Totaal open interest bij opening 3.261 (2.324 Calls, 937 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--0,01-- -- --------0 --
16-01-26 500,00--0,01-- -- --------0 --
16-01-26 600,00--0,02-- -- --------0 --
16-01-26 700,00--0,04-- -- --------0 --
16-01-26 760,00--0,11-- -- --------0 --
16-01-26 800,00--0,19-- -- --------0 --
16-01-262840,001,150,01+1,14 +11400,0% ----1,151,152 17-11
16-01-262880,001,550,03+1,52 +5066,7% ----1,551,552 17-11
16-01-263920,002,800,07+2,73 +3900,0% ----2,802,801 18-11
16-01-264960,000,680,13-- -- ----0,680,681 6-1
16-01-26 980,00--0,17-- -- --------0 --
16-01-261061.000,000,200,21-- -- ----0,200,202 2-1
16-01-2611.050,002,700,27+2,43 +900,0% ----2,702,703 8-12
16-01-26401.100,000,700,32-- -- ----0,700,702 2-1
16-01-261651.150,000,600,33-- -- ----0,600,601 7-1
16-01-26951.200,000,200,34-0,14 -41,2% ----0,200,2011 15-1
16-01-26 1.240,00--0,48-- -- --------0 --
16-01-26 1.250,000,720,54+0,18 +33,3% ----0,720,721 15-1
16-01-26 1.260,00--0,65-- -- --------0 --
16-01-26 1.280,000,601,04-- -- ----0,600,601 13-1
16-01-26 1.300,000,501,62-1,12 -69,1% ----0,500,505 15-1
16-01-26 1.320,001,402,86-- -- ----1,401,409 13-1
16-01-26 1.340,001,005,49-4,49 -81,8% ----1,001,001 15:11
16-01-26 1.350,000,917,67-6,76 -88,1% ----2,750,9010 17:27
16-01-26 1.360,0018,0010,50-- -- ----18,0018,002 14-1
16-01-26 1.380,003,8018,39-14,59 -79,3% ----12,503,8080 15:32
16-01-26 1.400,006,6029,71-23,11 -77,8% ----23,255,2092 17:28
16-01-26 1.420,0016,0044,45-28,45 -64,0% ----33,0013,0067 17:26
16-01-26 1.440,0050,0061,33-11,33 -18,5% ----50,0050,004 15-1
16-01-26 1.450,0040,9470,40-29,46 -41,8% ----61,4040,9417 17:22
16-01-26 1.460,0035,0079,66-- -- ----35,0028,003 9-1
16-01-26 1.480,0057,8098,82-- -- ----57,8057,8010 12-1
16-01-26 1.500,0098,21118,30-20,09 -17,0% ----108,3898,213 14:31
16-01-26 1.520,00--138,00-- -- --------0 --
16-01-26 1.540,00--157,86-- -- --------0 --
16-01-26 1.550,00121,00167,82-- -- ----121,00121,001 13-1
16-01-26 1.600,00204,40217,80-13,40 -6,2% ----204,40204,401 15-1
16-01-26 1.650,00270,00267,80+2,20 +0,8% ----270,00270,001 18-12
16-01-26 1.700,00255,61317,80-- -- ----255,61255,611 13-1
16-01-26 1.800,00455,00417,80+37,20 +8,9% ----455,00455,0010 1-12
16-01-26 1.900,00--517,80-- -- --------0 --
16-01-26 2.000,00691,00617,80+73,20 +11,8% ----691,00691,002 24-11
20-02-26 450,00--0,11-- -- --------0 --
20-02-26 500,00--0,26-- -- --------0 --
20-02-26 600,00--0,94-- -- --------0 --
20-02-26 700,00--1,47-- -- --------0 --
20-02-265760,001,651,92-0,29 -15,1% ----1,651,605 14-1
20-02-26 800,00--2,32-- -- --------0 --
20-02-26 840,002,702,84-0,14 -4,9% ----2,702,702 30-12
20-02-26 880,003,003,44-- -- ----3,003,001 13-1
20-02-26 920,003,304,21-- -- ----3,303,301 13-1
20-02-26 960,005,004,79-- -- ----5,005,001 14-1
20-02-26 1.000,006,706,14-- -- ----6,936,7022 14-1
20-02-26 1.050,008,048,56-0,52 -6,1% ----8,048,048 15-1
20-02-26 1.100,0011,1912,26-1,07 -8,7% ----11,1911,198 15-1
20-02-26 1.150,0018,0017,71-- -- --20,8019,6018,0011 14-1
20-02-26 1.200,0023,3025,78-2,48 -9,6% --26,5023,3023,304 15-1
20-02-26 1.250,0029,6537,44-7,79 -20,8% --45,0035,9029,6519 17:27
20-02-26 1.300,0042,6553,21-10,56 -19,8% 1,00--51,0042,4046 17:27
20-02-26 1.350,0060,5073,45-12,95 -17,6% 40,0080,0069,6060,5027 16:50
20-02-26 1.400,0083,7098,16-14,46 -14,7% ----94,0082,5562 17:21
20-02-26 1.450,00107,30128,32-21,02 -16,4% ----109,00107,3013 17:01
20-02-26 1.500,00140,94162,14-21,20 -13,1% ----154,38140,943 17:22
20-02-26411.550,00164,85199,68-24,14 -12,1% ----157,70157,701 13-1
20-02-26 1.600,00253,94240,33-- -- ----253,94253,941 14-1
20-02-26 1.700,00273,61329,06-- -- ----273,61273,611 13-1
20-02-26 1.800,00440,00423,71+16,29 +3,8% ----440,00440,001 24-12
20-02-26 1.900,00--520,89-- -- --------0 --
20-03-26 350,000,940,09+0,85 +944,4% ----0,940,941 21-11
20-03-26 400,003,950,23+3,72 +1617,4% ----4,003,404 30-4
20-03-26 450,000,600,45+0,15 +33,3% ----0,600,601 29-10
20-03-26 500,001,560,89+0,67 +75,3% ----1,561,5610 30-10
20-03-26 600,001,151,37-- -- ----1,151,151 14-1
20-03-26 700,005,402,20+3,20 +145,5% ----5,405,401 7-11
20-03-26 800,003,003,55-- -- ----3,003,001 7-1
20-03-26 840,00--4,27-- -- --------0 --
20-03-26 850,004,004,49-0,49 -10,9% ----4,004,001 16:16
20-03-26 880,00--5,19-- -- --------0 --
20-03-26 900,006,035,77+0,26 +4,5% ----6,036,034 23-12
20-03-26 920,00--6,34-- -- --------0 --
20-03-26 950,0015,107,44+7,66 +103,0% ----15,1015,101 4-11
20-03-26 960,00--7,87-- -- --------0 --
20-03-26 1.000,009,419,77-0,36 -3,7% ----9,419,411 15-1
20-03-26 1.050,0013,8213,22-- -- ----13,8213,823 14-1
20-03-26 1.100,0015,8017,97-2,17 -12,1% ----16,8015,757 14:35
20-03-26 1.150,0020,0024,97-4,97 -19,9% ----22,5020,002 17:04
20-03-26 1.200,0032,0034,80-2,80 -8,0% ----34,0032,006 15-1
20-03-26 1.250,0042,0047,83-5,83 -12,2% ----45,0042,0021 15:03
20-03-26 1.300,0056,5065,26-8,76 -13,4% ----56,5056,5011 14:44
20-03-26 1.350,0073,6086,06-12,46 -14,5% ----73,6073,272 17:21
20-03-26 1.400,00101,00111,03-10,03 -9,0% 51,00--107,00101,0010 15-1
20-03-26 1.450,00146,00139,87-- -- ----146,00146,001 14-1
20-03-26 1.500,00182,40172,59-- -- ----182,40182,401 14-1
20-03-26 1.550,00166,55208,82-- -- ----166,55166,554 12-1
20-03-26 1.600,00261,24248,16-- -- ----261,24261,241 14-1
20-03-26 1.700,00284,25334,51-- -- ----284,25284,252 13-1
20-03-26 1.800,00404,05426,76-22,71 -5,3% ----404,05404,053 16:03
20-03-26 1.900,00--522,49-- -- --------0 --
20-03-26 2.000,00624,85620,54-- -- ----624,85624,851 14-1
20-03-26 2.400,001.113,561.017,99+95,57 +9,4% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.417,80-- -- --------0 --
19-06-26 350,001,100,99+0,11 +11,1% ----1,101,101 24-11
19-06-26 400,003,301,27+2,03 +159,8% ----3,303,301 14-8
19-06-26 450,002,001,67+0,33 +19,8% ----2,002,001 19-11
19-06-26 500,004,302,15+2,15 +100,0% ----4,304,3010 17-10
19-06-26 600,007,193,50+3,69 +105,4% ----7,197,191 26-9
19-06-26 700,004,645,62-- -- ----4,644,641 5-1
19-06-26 800,007,648,97-- -- ----7,647,641 5-1
19-06-26 850,0019,3011,50+7,80 +67,8% ----19,5519,259 19-11
19-06-26 900,0018,5714,77+3,80 +25,7% ----18,5718,571 12-12
19-06-26 950,0028,9019,13+9,77 +51,1% ----28,9028,901 28-11
19-06-26 1.000,0020,0024,78-- -- ----20,0020,001 9-1
19-06-26 1.100,0034,5041,41-- -- ----34,5034,503 5-1
19-06-26 1.200,0049,0066,66-- -- ----49,0049,002 7-1
19-06-26 1.300,00101,35101,64-- -- ----101,35100,755 14-1
19-06-26 1.400,00133,91148,43-14,52 -9,8% ----135,56133,919 16:32
19-06-26 1.500,00200,45207,44-6,99 -3,4% ----200,45200,451 15-1
19-06-26 1.600,00299,75277,21+22,54 +8,1% ----299,75299,752 16-12
19-06-26 1.700,00353,34356,01-- -- ----353,34353,044 14-1
19-06-26 1.800,00417,50441,82-- -- ----417,50417,5010 2-1
19-06-26 2.000,00627,97626,57-- -- ----627,97625,353 14-1
19-06-26 2.400,001.050,401.018,14+32,26 +3,2% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.417,80-253,67 -17,9% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.817,80-- -- --------0 --
18-09-26 350,00--1,72-- -- --------0 --
18-09-26 400,00--2,32-- -- --------0 --
18-09-26 450,00--3,02-- -- --------0 --
18-09-26 500,00--3,95-- -- --------0 --
18-09-26 600,005,806,45-- -- ----5,805,8020 5-1
18-09-26 700,009,2010,22-1,02 -10,0% ----9,209,20100 22-12
18-09-26 800,0015,0016,33-1,33 -8,1% ----15,0015,005 15-1
18-09-26 850,0027,5020,68+6,82 +33,0% ----27,5025,5526 9-12
18-09-26 900,0030,8526,18+4,67 +17,8% ----30,8530,855 12-12
18-09-26 950,0028,7033,08-- -- ----28,7028,701 12-1
18-09-26 1.000,0032,0041,53-- -- ----32,0032,001 8-1
18-09-26 1.100,0078,0064,03+13,97 +21,8% ----78,0078,001 12-12
18-09-26 1.200,0091,0094,52-3,52 -3,7% ----91,0091,001 15-1
18-09-26 1.300,00125,14133,43-8,29 -6,2% ----125,14125,144 14:32
18-09-26 1.400,00188,30182,11-- -- ----188,30179,002 14-1
18-09-26 1.500,00204,55240,20-- -- ----204,55204,5519 9-1
18-09-26 1.600,00379,26306,71+72,55 +23,7% ----379,26379,261 21-11
18-09-26 1.700,00338,20380,96-- -- ----338,20338,201 9-1
18-09-26 1.800,00486,00461,67+24,33 +5,3% ----486,00486,001 17-11
18-09-26 2.000,00--637,40-- -- --------0 --
18-09-26 2.400,001.046,371.019,81+26,56 +2,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.417,80+32,35 +2,3% ----1.450,151.439,0024 10-11
18-12-26 350,00--2,56-- -- --------0 --
18-12-26 400,00--3,45-- -- --------0 --
18-12-26 450,00--4,50-- -- --------0 --
18-12-26 500,008,005,82+2,18 +37,5% ----8,008,001 18-9
18-12-26 550,009,007,45+1,55 +20,8% ----9,009,002 22-8
18-12-26 600,007,509,38-- -- ----7,507,504 2-1
18-12-26 700,0012,0014,73-- -- ----12,0012,001 7-1
18-12-26 800,0020,0023,08-- -- ----20,0020,001 12-1
18-12-26 900,0033,0036,03-3,03 -8,4% ----33,0033,001 15:32
18-12-26 950,0037,5044,71-- -- ----37,5037,501 9-1
18-12-26 1.000,0045,5055,03-- -- ----45,5045,501 9-1
18-12-26 1.100,0070,2581,27-- -- ----70,2570,2519 8-1
18-12-26 1.200,00104,60115,02-- -- ----104,60104,601 6-1
18-12-26 1.300,00148,70156,48-- -- ----148,70148,706 13-1
18-12-26 1.400,00197,00206,06-- -- ----197,00196,902 14-1
18-12-26 1.500,00230,75264,09-- -- ----232,35230,753 8-1
18-12-26 1.600,00305,00328,97-- -- ----305,00297,606 13-1
18-12-26 1.700,00359,00400,95-- -- ----364,60359,002 13-1
18-12-26 1.800,00459,00478,94-- -- ----459,00458,0020 6-1
18-12-26 2.000,00587,55648,74-- -- ----587,55587,555 8-1
18-12-26 2.200,00863,64831,63+32,01 +3,8% ----863,64863,641 27-11
18-12-26 2.400,00993,511.022,64-29,13 -2,8% ----999,08993,519 16:32
18-12-26 2.800,001.401,301.417,80-16,50 -1,2% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.817,80-- -- --------0 --
18-06-27 600,0016,8516,78+0,07 +0,4% ----16,8516,851 14-11
18-06-27 700,0023,3026,53-- -- ----23,3023,302 9-1
18-06-27 800,0033,7039,98-- -- ----33,7033,702 9-1
18-06-27 900,00--58,96-- -- --------0 --
18-06-27 1.000,0097,5384,29+13,24 +15,7% ----97,5397,531 18-11
18-06-274021.200,00129,70153,97-9,84 -6,4% ----129,70129,701 7-1
18-06-27 1.400,00244,00248,61-4,61 -1,9% ----244,00244,00250 15-1
18-06-27 1.600,00323,00369,64-- -- ----323,00323,001 7-1
18-06-27 1.800,00--512,48-- -- --------0 --
18-06-27 2.000,00--673,49-- -- --------0 --
18-06-27 2.400,001.025,001.032,81-7,81 -0,8% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.418,95-- -- --------0 --
18-06-27 3.200,00--1.817,80-- -- --------0 --
17-12-27 500,0017,5018,30-0,80 -4,4% ----17,5017,502 13-5
17-12-27 550,00--22,73-- -- --------0 --
17-12-27 600,0028,6427,35+1,29 +4,7% ----28,6428,641 26-9
17-12-27 700,0036,0039,76-3,76 -9,5% ----36,0036,002 22-12
17-12-27 800,0051,6557,08-5,43 -9,5% ----51,6551,651 23-12
17-12-27 900,0090,0080,09+9,91 +12,4% ----90,0090,001 20-11
17-12-27 1.000,0097,90109,07-- -- ----97,9097,901 12-1
17-12-27 1.100,00154,60143,84+10,76 +7,5% ----154,60154,604 12-12
17-12-27 1.200,00178,00184,30-6,30 -3,4% ----178,00178,001 23-10
17-12-27511.300,00216,00230,41-11,01 -4,8% ----216,00216,0010 31-10
17-12-27 1.400,00277,95282,01-- -- ----277,95277,951 12-1
17-12-27 1.600,00386,00402,58-- -- ----386,00366,902 13-1
17-12-27 1.800,00505,00542,51-37,51 -6,9% ----505,00505,0010 23-10
17-12-27 2.000,00692,00698,07-6,07 -0,9% ----692,00692,001 29-12
17-12-27 2.200,00--866,90-- -- --------0 --
17-12-27 2.400,00--1.045,78-- -- --------0 --
17-12-2712.800,001.432,001.423,38-30,13 -2,1% ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.817,80-- -- --------0 --
15-12-28 500,00--14,94-- -- --------0 --
15-12-28 600,0040,9029,37+11,53 +39,3% ----40,9040,902 13-5
15-12-28 800,0084,4575,71+8,74 +11,5% ----84,4584,452 29-12
15-12-28 900,00112,50107,72+4,78 +4,4% ----112,50112,502 10-12
15-12-28 1.000,00155,00146,84+8,16 +5,6% ----170,00155,003 17-11
15-12-28 1.100,00198,30190,02+8,28 +4,4% ----198,30198,301 18-12
15-12-28 1.200,00247,40235,50+11,90 +5,1% ----247,40247,4010 9-9
15-12-28 1.400,00368,36338,73+29,63 +8,7% ----368,36368,361 10-12
15-12-28 1.600,00480,00465,36+14,64 +3,1% ----480,00480,001 28-11
15-12-28 1.800,00630,00600,20+29,80 +5,0% ----630,00630,005 15-8
15-12-28 2.000,00700,50747,42-46,92 -6,3% ----700,50700,5010 3-10
15-12-28 2.200,00--909,79-- -- --------0 --
15-12-28 2.400,00--1.080,27-- -- --------0 --
15-12-28 2.800,00--1.440,57-- -- --------0 --
15-12-28 3.200,00--1.821,49-- -- --------0 --
15-12-28 4.000,00--2.617,80-- -- --------0 --
21-12-29 500,0036,0029,16-- -- --70,0036,0036,006 6-1
21-12-29 600,0064,1549,97+14,18 +28,4% ----64,1564,151 14-8
21-12-29 800,00--109,82-- -- --------0 --
21-12-291900,00139,00148,04-6,34 -4,3% ----139,00139,002 8-1
21-12-29 1.000,00171,10190,39-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00235,97-- -- ----218,00218,0020 8-1
21-12-29 1.200,00287,50280,98+6,52 +2,3% ----287,50287,501 8-12
21-12-29 1.400,00389,22390,45-1,23 -0,3% ----389,22389,226 15-1
21-12-29 1.600,00499,00518,63-19,63 -3,8% ----499,00499,001 18-8
21-12-29 1.800,00609,85652,60-42,75 -6,6% ----609,85609,851 7-10
21-12-29 2.000,00798,10795,65+2,45 +0,3% ----798,10798,101 22-9
21-12-29182.400,001.056,031.111,18-21,53 -1,9% ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.461,43-- -- --------0 --
21-12-29 3.200,00--1.832,02-- -- --------0 --
21-12-29 4.000,002.632,002.617,80+14,20 +0,5% ----2.632,002.632,001 10-9
20-12-30 600,00--72,89-- -- --------0 --
20-12-30 800,00120,75137,30-16,55 -12,1% ----120,75120,751 30-12
20-12-30 900,00--176,52-- -- --------0 --
20-12-30 1.000,00--216,33-- -- --------0 --
20-12-30 1.200,00318,00311,36-- -- ----318,00318,001 14-1
20-12-30 1.400,00415,72420,95-5,23 -1,2% ----415,72415,726 15-1
20-12-30 1.600,00--542,01-- -- --------0 --
20-12-30 1.800,00--673,58-- -- --------0 --
20-12-30 2.000,00--815,22-- -- --------0 --
20-12-30 2.400,00--1.121,75-- -- --------0 --
20-12-30 3.200,001.827,001.831,25-- -- ----1.827,001.827,001 14-1
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?