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 12-12-2025)
Totaal volume 1.390 (502 Calls, 888 Puts)
Totaal open interest bij opening 10.965 (9.741 Calls, 1.224 Puts)
Call / Put ratio 0,57
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 --
19-12-25 850,002,750,15-- -- ----2,852,657 27-10
19-12-25 880,005,600,01-- -- ----5,605,601 16-10
19-12-25 900,000,570,01+0,56 +5600,0% ----0,570,571 12-12
19-12-25 920,00--0,02-- -- --------0 --
19-12-25 950,004,200,05-- -- ----4,204,201 7-11
19-12-25 960,00--0,07-- -- --------0 --
19-12-25 980,00--0,11-- -- --------0 --
19-12-25 1.000,000,650,17-- -- ----0,650,653 4-12
19-12-25 1.050,001,700,39-- -- ----1,701,701 1-12
19-12-257231.100,002,000,84-0,01 -1,2% ----2,002,001 1-12
19-12-25 1.150,001,050,95-- -- --1,251,051,0520 11-12
19-12-25 1.180,00--1,62-- -- --------0 --
19-12-25 1.200,001,501,92-0,42 -21,9% --3,651,501,505 12-12
19-12-25 1.220,003,102,61-- -- ----3,103,105 11-12
19-12-25 1.240,003,003,74-0,74 -19,8% ----3,003,005 12-12
19-12-25 1.250,005,804,54+1,26 +27,8% 1,557,95----250 12-12
19-12-25 1.260,006,755,62-- -- ----6,756,751 11-12
19-12-25 1.280,005,308,70-3,40 -39,1% ----5,305,301 12-12
19-12-25 1.300,0011,0013,49-2,49 -18,5% 6,0021,5011,007,20334 12-12
19-12-25 1.320,0015,7020,62-4,92 -23,9% ----17,3015,709 12-12
19-12-25 1.340,0037,2030,29-- -- ----37,2037,201 9-12
19-12-25 1.350,0028,0036,17-8,17 -22,6% ----28,0021,0029 12-12
19-12-25 1.360,0028,5042,55-- -- ----30,5528,504 8-12
19-12-25 1.380,0040,0057,45-17,45 -30,4% ----40,0040,001 12-12
19-12-25 1.400,0070,1074,14-4,04 -5,4% 55,05--70,1056,1117 12-12
19-12-25 1.420,0072,0092,14-20,14 -21,9% ----72,0072,006 12-12
19-12-25 1.440,00------ -- --------0 --
19-12-25 1.450,0093,00120,66-- -- ----93,0092,502 4-12
19-12-25 1.500,00148,72169,58-20,86 -12,3% ----155,00148,724 12-12
19-12-25 1.550,00210,20219,11-8,91 -4,1% ----210,20210,201 12-12
19-12-25 1.600,00281,27269,00-- -- ----281,27281,271 11-12
19-12-25 1.650,00318,70319,00-- -- ----318,70318,7010 20-11
19-12-25 1.700,00373,45369,00-- -- ----373,45373,451 9-12
19-12-25 1.800,00350,00469,00-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00569,00-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40669,00-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25869,00-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.069,00-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.269,00-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.469,00-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.869,00-2,80 -0,1% ----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--0,02-- -- --------0 --
16-01-26 700,00--0,16-- -- --------0 --
16-01-26 760,00--0,37-- -- --------0 --
16-01-26 800,00--0,57-- -- --------0 --
16-01-26 840,001,150,83-- -- ----1,151,152 17-11
16-01-26 880,001,551,00-- -- ----1,551,552 17-11
16-01-26 920,002,801,20-- -- ----2,802,801 18-11
16-01-26 960,000,551,52-0,97 -63,8% ----0,550,551 12-12
16-01-26 1.000,003,001,95-- -- ----3,003,001 28-11
16-01-26 1.050,002,702,70-- -- ----2,702,703 8-12
16-01-26 1.100,003,503,80-- -- ----3,503,502 11-12
16-01-26 1.150,008,036,26-- -- ----8,038,0010 10-12
16-01-26 1.200,008,2511,18-2,93 -26,2% ----8,258,251 12-12
16-01-26 1.250,0016,2120,29-4,08 -20,1% 13,00--16,2116,211 12-12
16-01-26 1.300,0025,8035,28-9,48 -26,9% ----33,3525,8011 12-12
16-01-26 1.350,0051,0058,39-7,39 -12,7% ----51,0043,5055 12-12
16-01-26 1.400,0084,3590,27-5,92 -6,6% ----84,3571,5082 12-12
16-01-26 1.450,00128,45129,54-- -- ----128,45128,455 5-12
16-01-26 1.500,00154,97173,91-18,94 -10,9% ----154,97154,971 12-12
16-01-26 1.550,00211,30221,18-- -- ----211,30211,302 1-12
16-01-26 1.600,00281,77269,97-- -- ----281,77281,771 11-12
16-01-26 1.650,00323,00319,47-- -- ----323,00323,002 11-12
16-01-26 1.700,00359,20369,22-- -- ----359,20359,201 9-12
16-01-26211.800,00455,00469,01-2,81 -0,6% ----455,00455,0010 1-12
16-01-26 1.900,00--569,00-- -- --------0 --
16-01-26 2.000,00691,00669,00-- -- ----691,00691,002 24-11
20-02-26 450,00--0,28-- -- --------0 --
20-02-26 500,00--0,53-- -- --------0 --
20-02-26 600,00--1,27-- -- --------0 --
20-02-26 700,00--2,33-- -- --------0 --
20-02-26 760,00--3,27-- -- --------0 --
20-02-26 800,00--3,90-- -- --------0 --
20-02-26 840,00--4,87-- -- --------0 --
20-02-26 880,00--6,01-- -- --------0 --
20-02-26 920,00--7,64-- -- --------0 --
20-02-26 960,008,309,64-1,34 -13,9% ----8,308,304 12-12
20-02-26 1.000,0013,4512,36-- -- ----13,4513,451 10-12
20-02-26 1.050,0018,2717,13-- -- ----18,2718,272 11-12
20-02-26 1.100,0025,4723,91-- -- ----25,4725,472 11-12
20-02-26 1.150,0035,0033,61-- -- ----35,0035,002 11-12
20-02-26 1.200,0040,5046,56-6,06 -13,0% --70,0040,5040,501 12-12
20-02-26 1.250,0058,1063,16-5,06 -8,0% ----58,4058,104 12-12
20-02-26 1.300,0079,0083,55-- -- ----79,0079,003 8-12
20-02-26 1.350,00107,81108,09-- -- ----107,81107,811 11-12
20-02-26 1.400,00126,00137,07-11,07 -8,1% ----126,00126,0010 12-12
20-02-26 1.450,00155,17169,80-14,63 -8,6% ----159,00155,173 12-12
20-02-26 1.500,00193,45206,41-- -- ----193,45193,451 8-12
20-02-26 1.550,00--246,25-- -- --------0 --
20-02-26231.600,00292,55288,70-3,51 -1,2% ----292,55292,5523 24-11
20-02-26 1.700,00--378,97-- -- --------0 --
20-02-26 1.800,00452,00473,98-- -- ----452,00452,002 1-12
20-03-26 350,000,940,47-- -- ----0,940,941 21-11
20-03-261400,003,950,79-0,04 -5,1% ----4,003,404 30-4
20-03-26 450,000,601,02-- -- ----0,600,601 29-10
20-03-26 500,001,561,28-- -- ----1,561,5610 30-10
20-03-26 600,002,252,12-- -- ----2,252,2530 10-12
20-03-2624700,005,403,44-0,21 -6,1% ----5,405,401 7-11
20-03-26 800,005,205,57-0,37 -6,6% ----5,205,201 12-12
20-03-26 850,0011,007,15-- -- ----11,0011,001 21-11
20-03-26 900,0010,009,29-- -- ----10,0010,001 2-12
20-03-262950,0015,1012,36-0,83 -6,7% ----15,1015,101 4-11
20-03-26 1.000,0015,0016,49-- -- ----15,0015,001 8-12
20-03-26 1.100,0032,9030,53-- -- ----32,9032,9024 9-12
20-03-26 1.200,0051,5055,73-4,23 -7,6% ----51,5051,501 12-12
20-03-26 1.300,00101,4594,09-- -- ----101,45101,451 11-12
20-03-26 1.400,00143,60147,47-3,87 -2,6% ----143,60140,502 12-12
20-03-26 1.500,00205,09215,37-10,28 -4,8% ----205,09205,0910 12-12
20-03-26 1.600,00297,53294,84-- -- 100,00--297,53297,531 11-12
20-03-26 1.700,00372,05382,93-10,88 -2,8% ----372,05372,051 12-12
20-03-26 1.800,00474,00476,27-- -- ----474,00474,001 28-11
20-03-26 2.000,00670,60670,74-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.069,00-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.469,00-- -- --------0 --
19-06-26 350,001,101,26-- -- ----1,101,101 24-11
19-06-26 400,003,301,67-- -- ----3,303,301 14-8
19-06-26 450,002,002,19-- -- ----2,002,001 19-11
19-06-26 500,004,302,87-- -- ----4,304,3010 17-10
19-06-26 600,007,194,71-- -- ----7,197,191 26-9
19-06-264700,008,007,66-0,43 -5,6% ----8,008,003 28-11
19-06-26 800,0015,0012,54-- -- ----15,0015,001 20-11
19-06-269850,0019,3016,15-0,90 -5,6% ----19,5519,259 19-11
19-06-26 900,0018,5720,80-2,23 -10,7% ----18,5718,571 12-12
19-06-26 950,0028,9026,94-- -- ----28,9028,901 28-11
19-06-26 1.000,0035,9034,67-- -- ----35,9035,9010 27-11
19-06-26 1.100,0051,3556,63-5,28 -9,3% ----51,3551,353 12-12
19-06-26 1.200,0083,0087,63-- -- ----83,0083,001 8-12
19-06-26 1.300,00119,00128,62-9,62 -7,5% ----119,00119,001 12-12
19-06-26 1.400,00172,50181,43-8,93 -4,9% 165,00--172,50167,002 12-12
19-06-26 1.500,00241,50245,43-- -- ----241,50237,002 8-12
19-06-26 1.600,00317,75319,53-- -- ----317,75317,7510 11-12
19-06-26 1.700,00412,00401,41-- -- ----412,00412,001 11-12
19-06-26 1.800,00536,30489,23-- -- ----536,30536,301 21-11
19-06-26 2.000,00680,00675,94-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.069,00-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.469,00-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.869,00-- -- --------0 --
18-09-26 350,00--2,17-- -- --------0 --
18-09-26 400,00--2,94-- -- --------0 --
18-09-26 450,00--3,88-- -- --------0 --
18-09-26 500,00--5,06-- -- --------0 --
18-09-26 600,007,508,26-- -- ----7,507,5010 29-10
18-09-26 700,00--13,25-- -- --------0 --
18-09-26 800,0019,6021,29-1,69 -7,9% ----19,6019,601 12-12
18-09-26 850,0027,5026,94-- -- ----27,5025,5526 9-12
18-09-26 900,0030,8534,10-3,25 -9,5% ----30,8530,855 12-12
18-09-26 950,0039,1542,81-3,66 -8,5% ----39,1539,155 12-12
18-09-26 1.000,0050,3053,45-- -- ----50,3050,301 17-11
18-09-26 1.100,0078,0080,62-2,62 -3,2% ----78,0078,001 12-12
18-09-26 1.200,00107,60116,07-8,47 -7,3% ----107,60107,603 12-12
18-09-26 1.300,00183,73160,24-- -- ----183,73183,731 21-11
18-09-26 1.400,00205,24213,72-8,48 -4,0% ----205,24205,2410 12-12
18-09-26 1.500,00267,50275,38-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26345,95-- -- ----379,26379,261 21-11
18-09-26 1.700,00--423,16-- -- --------0 --
18-09-26 1.800,00486,00506,16-- -- ----486,00486,001 17-11
18-09-26 2.000,00--684,99-- -- --------0 --
18-09-26 2.400,001.046,371.070,04-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.469,00-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,007,08-- -- ----8,008,001 18-9
18-12-26 550,009,009,03-- -- ----9,009,002 22-8
18-12-267600,0011,5011,42-0,50 -4,4% ----11,5011,502 1-12
18-12-26 700,0017,0518,02-- -- ----17,0517,051 3-12
18-12-26 800,0029,3528,41-- -- ----29,3529,351 1-12
18-12-26 900,0044,0044,30-- -- ----46,2044,002 11-12
18-12-26 1.000,0071,0067,16-- -- ----71,0071,001 10-12
18-12-26 1.100,0094,0097,63-- -- ----94,0094,001 3-12
18-12-26 1.200,00127,00135,90-- -- ----127,00127,001 3-12
18-12-26 1.300,00188,00181,86-- -- ----188,00188,002 10-12
18-12-26 1.400,00235,50235,79-- -- ----235,50235,501 9-12
18-12-26 1.500,00274,00297,19-- -- ----274,00274,001 4-12
18-12-26 1.600,00364,50365,47-- -- ----364,50364,501 2-12
18-12-26 1.800,00511,62520,99-- -- ----511,62511,625 27-11
18-12-26 2.000,00707,00694,31-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64879,46-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.072,06-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.469,00-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.869,00-- -- --------0 --
18-06-27 600,0016,8520,19-- -- ----16,8516,851 14-11
18-06-27 700,00--30,72-- -- --------0 --
18-06-27 800,00--46,05-- -- --------0 --
18-06-27 900,00--67,44-- -- --------0 --
18-06-27 1.000,0097,5396,12-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00173,03-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00277,20-- -- ----274,00274,001 1-12
18-06-27111.600,00330,00405,13-2,48 -0,6% ----330,00330,001 30-10
18-06-27 1.800,00--553,10-- -- --------0 --
18-06-27 2.000,00--717,56-- -- --------0 --
18-06-27 2.400,001.025,001.079,76-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.469,00-- -- --------0 --
18-06-27 3.200,00--1.869,00-- -- --------0 --
17-12-27 500,0017,5016,42-- -- ----17,5017,502 13-5
17-12-27 550,00--22,89-- -- --------0 --
17-12-2710600,0028,6428,58-0,79 -2,8% ----28,6428,641 26-9
17-12-27 700,0042,5043,46-- -- ----42,5042,501 6-11
17-12-27 800,0049,8063,49-- -- ----49,8049,801 29-10
17-12-27 900,0090,0091,11-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00123,23-- -- ----128,00128,001 24-11
17-12-27 1.100,00154,60161,70-7,10 -4,4% ----154,60154,604 12-12
17-12-27 1.200,00178,00205,59-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00255,41-- -- ----216,00216,0010 31-10
17-12-27 1.400,00309,50310,70-- -- ----309,50309,501 11-12
17-12-27 1.600,00435,60436,85-- -- ----435,60435,601 11-12
17-12-27 1.800,00505,00581,93-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00739,94-- -- ----735,00735,001 18-11
17-12-27 2.200,00--910,58-- -- --------0 --
17-12-27 2.400,00--1.090,52-- -- --------0 --
17-12-27 2.800,001.339,851.471,42-2,81 -0,2% ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.869,00-- -- --------0 --
15-12-28 500,00--18,57-- -- --------0 --
15-12-28 600,0040,9034,98-- -- ----40,9040,902 13-5
15-12-28 800,0091,8687,03-- -- ----91,8691,861 10-12
15-12-28 900,00112,50121,80-- -- ----112,50112,502 10-12
15-12-28 1.000,00155,00162,53-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,30209,70-- -- ----199,30199,301 5-12
15-12-28 1.200,00247,40257,28-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36365,72-- -- ----368,36368,361 10-12
15-12-28151.600,00480,00495,31-0,90 -0,2% ----480,00480,001 28-11
15-12-28 1.800,00630,00634,26-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50785,60-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--949,77-- -- --------0 --
15-12-28 2.400,00--1.123,16-- -- --------0 --
15-12-28 2.800,00--1.487,18-- -- --------0 --
15-12-28 3.200,00--1.871,12-- -- --------0 --
15-12-28 4.000,00--2.669,00-- -- --------0 --
21-12-29 500,0042,0041,92-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1565,79-- -- ----64,1564,151 14-8
21-12-29 800,00--126,20-- -- --------0 --
21-12-29 900,00159,00165,36-- -- ----159,00159,002 27-11
21-12-29 1.000,00212,00207,50-- -- ----212,00212,001 10-12
21-12-29 1.100,00251,00253,71-- -- ----251,00251,001 5-12
21-12-29 1.200,00287,50303,91-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00420,00-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00547,99-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85682,15-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10829,81-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.151,36-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.506,14-- -- --------0 --
21-12-29 3.200,00--1.879,77-- -- --------0 --
21-12-29 4.000,002.632,002.669,00-- -- ----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?