Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.156,201.236,40-80,20 -6,5% 1.234,001.156,20171.56517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-2-2026)
Totaal volume 4.275 (3.316 Calls, 959 Puts)
Totaal open interest bij opening 4.829 (893 Calls, 3.936 Puts)
Call / Put ratio 3,46
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,000,200,04-- -- ----0,200,201 26-1
20-02-26 500,00--0,15-- -- --------0 --
20-02-26 600,00--0,79-- -- --------0 --
20-02-26 700,002,652,57-- -- ----2,652,651 5-2
20-02-26 760,002,754,01-- -- ----4,102,7510 4-2
20-02-26 800,005,655,02-- -- ----5,655,651 5-2
20-02-26 840,005,756,58-0,83 -12,6% ----5,755,751 10-2
20-02-26 880,009,258,88-- -- ----11,009,253 9-2
20-02-26 920,0010,1012,45-2,35 -18,9% ----10,209,905 10-2
20-02-26 940,0015,1014,03-- -- ----17,0015,104 9-2
20-02-26 960,0011,0516,76-5,71 -34,1% ----14,2511,053 10-2
20-02-26 980,0016,3020,36-4,06 -19,9% ----16,7516,304 10-2
20-02-26 990,00--21,94-- -- --------0 --
20-02-26 1.000,0015,3023,98-8,68 -36,2% ----20,2515,308 10-2
20-02-26 1.020,0022,8528,28-5,43 -19,2% ----24,2522,854 10-2
20-02-26 1.040,0048,7533,13-- -- ----48,7548,751 6-2
20-02-26 1.050,0024,0035,88-11,88 -33,1% ----30,0023,806 10-2
20-02-26 1.060,0031,0039,00-8,00 -20,5% ----31,0029,302 10-2
20-02-26 1.080,0037,8045,23-7,43 -16,4% ----37,8037,801 10-2
20-02-26 1.100,0036,0052,06-16,06 -30,8% ----44,0035,2031 10-2
20-02-26 1.120,0052,1259,53-7,41 -12,4% ----52,1251,502 10-2
20-02-26 1.140,0083,4267,51-- -- ----83,4283,421 9-2
20-02-26 1.150,0051,5072,75-21,25 -29,2% ----63,8551,5066 10-2
20-02-26 1.160,0063,4577,92-14,47 -18,6% ----63,4562,958 10-2
20-02-26 1.180,0075,0088,18-13,18 -14,9% 10,00--75,0075,003 10-2
20-02-26 1.200,0068,2097,45-29,25 -30,0% ----83,5068,2012 10-2
20-02-26 1.220,0091,15108,27-17,12 -15,8% ----91,1591,151 10-2
20-02-26 1.240,00------ -- --------0 --
20-02-26 1.250,0096,00126,24-30,24 -24,0% ----103,9096,0036 10-2
20-02-26 1.260,00------ -- --------0 --
20-02-26 1.280,00------ -- ---------- --
20-02-26 1.300,00122,00157,39-35,39 -22,5% 1,00--142,00122,0016 10-2
20-02-26 1.320,00------ -- ---------- --
20-02-26 1.350,00152,20194,26-42,06 -21,7% 30,00--167,55152,2011 10-2
20-02-26 1.400,00202,00233,44-31,44 -13,5% ----209,31200,00153 10-2
20-02-26 1.450,00288,33276,19-- -- ----288,33288,332 9-2
20-02-26 1.500,00288,00321,66-33,66 -10,5% ----299,15288,005 10-2
20-02-26 1.550,00320,00369,12-49,12 -13,3% ----320,00320,008 10-2
20-02-26 1.600,00385,88417,46-31,58 -7,6% ----385,88385,881 10-2
20-02-26 1.700,00456,00515,33-- -- ----456,00456,001 3-2
20-02-26 1.800,00440,00614,04-174,04 -28,3% ----440,00440,001 24-12
20-02-26 1.900,00--713,40-- -- --------0 --
20-03-26 350,000,940,78+0,16 +20,5% ----0,940,941 21-11
20-03-26 400,003,950,97+2,98 +307,2% ----4,003,404 30-4
20-03-26 450,000,601,18-0,58 -49,2% ----0,600,601 29-10
20-03-26 500,001,561,71-0,15 -8,8% ----1,561,5610 30-10
20-03-26 600,003,052,36-- -- ----3,053,0515 5-2
20-03-26 700,003,704,41-0,71 -16,1% ----3,703,701 10-2
20-03-26 800,007,508,45-- -- ----7,507,502 5-2
20-03-26 840,006,7011,14-- -- ----6,706,701 2-2
20-03-26 850,0016,2511,96-- -- ----16,2516,251 6-2
20-03-26 880,0012,7514,91-- -- ----12,7512,751 4-2
20-03-26 900,0023,1317,37-- -- ----23,1323,131 6-2
20-03-26 920,00--19,61-- -- --------0 --
20-03-26 940,00--22,71-- -- --------0 --
20-03-26 950,0031,5024,31-- -- ----31,5031,506 6-2
20-03-26 960,0025,7025,81-- -- ----25,7025,703 4-2
20-03-26 980,0026,5929,80-- -- ----30,1826,592 4-2
20-03-26661.000,0023,0034,16-9,27 -27,1% --42,50--23,002 10-2
20-03-26 1.050,0033,3047,22-13,92 -29,5% 8,20--39,0033,302 10-2
20-03-26 1.100,0048,3563,62-15,27 -24,0% 14,50--53,8048,3559 10-2
20-03-26 1.150,0063,0084,15-21,15 -25,1% 15,00--72,5063,006 10-2
20-03-26 1.200,0095,00108,55-13,55 -12,5% ----95,0093,00317 10-2
20-03-26 1.250,00105,00136,72-31,72 -23,2% ----105,00105,002 10-2
20-03-26 1.300,00204,00169,07-- -- ----204,00204,006 6-2
20-03-26 1.350,00168,00204,37-36,37 -17,8% ----179,80168,004 10-2
20-03-261581.400,00217,00243,45-37,49 -15,4% ----217,00217,004 10-2
20-03-26 1.450,00288,00284,80-- -- ----288,00288,001 9-2
20-03-26 1.500,00290,00328,09-38,09 -11,6% ----290,00290,001 10-2
20-03-26 1.550,00426,00373,77-- -- ----426,00426,008 5-2
20-03-26 1.600,00389,88419,55-29,67 -7,1% ----389,88389,881 10-2
20-03-26 1.700,00456,00516,25-- -- ----456,00456,001 3-2
20-03-26 1.800,00503,00615,03-- -- ----503,00503,001 28-1
20-03-26 1.900,00743,10713,82-- -- ----743,10743,101 9-2
20-03-26 2.000,00624,85813,62-- -- ----624,85624,851 14-1
20-03-26 2.400,001.121,001.213,20-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,00--1.613,20-- -- --------0 --
17-04-26 450,00--1,52-- -- --------0 --
17-04-26 500,00--2,35-- -- --------0 --
17-04-26 600,003,003,27-- -- ----3,003,001 5-2
17-04-26 700,007,005,51-- -- ----7,007,001 6-2
17-04-26 800,0010,0510,74-- -- ----10,0510,002 5-2
17-04-26 840,0014,9514,03-- -- ----14,9514,951 9-2
17-04-26 880,0010,0018,24-- -- ----11,1010,002 2-2
17-04-26 920,0022,7024,14-- -- ----22,7022,7045 4-2
17-04-26 940,00--27,50-- -- --------0 --
17-04-26 960,0013,2031,37-- -- ----13,2013,201 28-1
17-04-26 980,0044,6235,41-- -- ----44,6244,621 6-2
17-04-26 1.000,0034,0040,43-6,43 -15,9% ----36,5034,002 10-2
17-04-26 1.050,0038,4054,31-15,91 -29,3% ----45,8038,405 10-2
17-04-26 1.100,0061,2071,49-10,29 -14,4% 20,0062,0061,2061,202 10-2
17-04-26 1.150,0073,4092,15-18,75 -20,3% ----81,4073,4018 10-2
17-04-26 1.200,00144,11116,09-- -- ----144,11144,111 6-2
17-04-26 1.250,00152,56144,31-- -- ----152,56152,561 9-2
17-04-26 1.300,00215,79175,73-- -- ----215,79215,791 6-2
17-04-26 1.350,00222,09210,64-- -- ----222,09222,091 9-2
17-04-26 1.400,00259,83248,73-- -- ----259,83259,832 9-2
17-04-26 1.450,00--289,64-- -- --------0 --
17-04-26 1.500,00--333,01-- -- --------0 --
17-04-26 1.550,00389,31377,43-- -- ----389,31389,315 4-2
17-04-2671.600,00285,78423,48-45,22 -10,7% ----285,78285,787 27-1
17-04-26 1.700,00--518,30-- -- --------0 --
17-04-26 1.800,00--615,55-- -- --------0 --
17-04-26 1.900,00--714,30-- -- --------0 --
19-06-261350,000,851,47-0,10 -6,8% ----0,850,851 23-1
19-06-26 400,003,302,01+1,29 +64,2% ----3,303,301 14-8
19-06-261450,002,002,69-0,24 -8,9% ----2,002,001 19-11
19-06-26 500,004,303,54+0,76 +21,5% ----4,304,3010 17-10
19-06-26 600,004,606,11-- -- ----4,604,601 3-2
19-06-26 700,005,9010,98-- -- ----5,905,902 20-1
19-06-26 800,0016,0020,21-4,21 -20,8% ----16,0015,502 10-2
19-06-26 850,0016,0027,47-- -- ----16,0015,7020 3-2
19-06-26 900,0031,4536,13-- -- ----34,0531,45100 9-2
19-06-26 950,0055,0047,48-- -- ----55,0045,909 5-2
19-06-26 1.000,0053,6260,85-7,23 -11,9% ----53,6253,623 10-2
19-06-26 1.100,0077,4095,45-18,05 -18,9% ----77,4077,402 10-2
19-06-26 1.200,00120,05141,77-21,72 -15,3% ----126,70120,0560 10-2
19-06-26 1.300,00177,50200,39-22,89 -11,4% ----180,45177,5019 10-2
19-06-26 1.400,00313,10272,17-- -- ----313,10313,1025 6-2
19-06-26 1.500,00325,00349,48-24,48 -7,0% ----325,00325,002 10-2
19-06-26 1.600,00444,50435,53-- -- ----444,50444,501 5-2
19-06-26 1.700,00580,00526,54-- -- ----580,00580,001 6-2
19-06-26 1.800,00652,00621,69-- -- ----652,00652,001 5-2
19-06-26 2.000,00627,97815,74-- -- ----627,97625,353 14-1
19-06-26 2.400,00992,891.213,20-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.613,20-449,07 -27,8% ----1.165,601.164,132 19-5
19-06-26 3.200,00--2.013,20-- -- --------0 --
18-09-26 350,00--3,07-- -- --------0 --
18-09-26 400,00--3,94-- -- --------0 --
18-09-26 450,00--5,19-- -- --------0 --
18-09-26 500,005,605,96-- -- ----5,605,601 3-2
18-09-26 600,007,3511,30-- -- ----7,356,953 3-2
18-09-26 700,0018,9519,26-- -- ----18,9518,951 4-2
18-09-26 800,0016,0033,27-- -- ----16,0015,204 16-1
18-09-26 850,0042,7042,76-- -- ----42,7042,7010 5-2
18-09-26 900,0052,3554,90-- -- ----52,3552,351 3-2
18-09-26 950,0081,3668,57-- -- ----81,3681,361 6-2
18-09-26 1.000,0077,6384,58-6,95 -8,2% ----77,6377,631 10-2
18-09-26 1.100,00139,40122,94-- -- ----140,00139,402 5-2
18-09-26 1.200,00158,63171,26-12,63 -7,4% ----160,00158,632 10-2
18-09-26 1.300,00200,00230,01-30,01 -13,0% ----200,00200,002 10-2
18-09-26 1.400,00322,00297,51-- -- ----322,00322,001 9-2
18-09-26 1.500,00204,55372,36-- -- ----204,55204,5519 9-1
18-09-26 1.600,00344,05453,80-- -- ----344,05344,055 28-1
18-09-26 1.700,00559,40540,22-- -- ----559,40559,401 9-2
18-09-26 1.800,00486,00630,57-144,57 -22,9% ----486,00486,001 17-11
18-09-26 2.000,00--819,59-- -- --------0 --
18-09-26 2.400,001.046,371.213,22-166,85 -13,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.613,20-- -- ----1.668,001.668,001 5-2
18-12-26 350,00--3,85-- -- --------0 --
18-12-26 400,00--5,39-- -- --------0 --
18-12-26 450,00--7,02-- -- --------0 --
18-12-26 500,005,508,87-- -- ----5,505,501 19-1
18-12-26 550,009,0011,79-2,79 -23,7% ----9,009,002 22-8
18-12-26 600,0017,8015,31-- -- ----17,9017,158 6-2
18-12-26 700,0029,0027,55-- -- ----29,0029,0050 5-2
18-12-26 800,0051,5044,97-- -- ----54,2551,503 6-2
18-12-26 850,00--56,71-- -- --------500 6-2
18-12-26 900,0072,0070,15-- -- ----72,0072,005 9-2
18-12-26 950,0084,6085,84-- -- ----84,6084,605 4-2
18-12-262581.000,00104,20103,17-12,69 -12,3% ----104,20104,202 9-2
18-12-26 1.100,00134,00144,28-10,28 -7,1% ----134,00134,0011 10-2
18-12-26 1.200,00170,13194,32-24,19 -12,4% ----180,30170,1319 10-2
18-12-26 1.300,00232,48251,65-19,17 -7,6% ----232,98232,483 10-2
18-12-261581.400,00300,50319,66-30,29 -9,5% ----302,00300,504 10-2
18-12-26 1.500,00327,00390,03-- -- ----327,00327,001 3-2
18-12-261.1221.600,00303,00469,02-36,08 -7,7% ----303,00303,002 22-1
18-12-26 1.700,00570,70553,06-- -- ----570,70570,701 9-2
18-12-26 1.800,00690,00640,87-- -- ----691,00690,0020 5-2
18-12-26 2.000,00744,23825,26-- -- ----744,23743,562 2-2
18-12-26 2.200,001.042,791.018,03-- -- ----1.042,791.029,1010 5-2
18-12-26 2.400,001.039,501.213,64-- -- ----1.039,501.038,632 27-1
18-12-26 2.800,001.401,301.613,20-211,90 -13,1% ----1.401,301.398,272 11-11
18-12-26 3.200,00--2.013,20-- -- --------0 --
18-06-27 600,0016,8528,81-11,96 -41,5% ----16,8516,851 14-11
18-06-27 700,0023,3045,86-- -- ----23,3023,302 9-1
18-06-27 800,0065,0069,64-- -- ----65,0065,001 5-2
18-06-27 900,00112,3599,36-- -- ----112,35112,351 6-2
18-06-27 1.000,0097,53136,96-39,43 -28,8% ----97,5397,531 18-11
18-06-27 1.200,00249,65232,95-- -- ----249,65249,6519 9-2
18-06-27 1.400,00289,00355,68-- -- ----289,00269,8531 28-1
18-06-27 1.600,00500,00501,89-- -- ----500,00500,001 5-2
18-06-27 1.800,00557,00666,23-- -- ----557,00557,005 28-1
18-06-27 2.000,00--843,25-- -- --------0 --
18-06-27 2.400,001.229,781.218,86-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.613,20-- -- --------0 --
18-06-27 3.200,00--2.013,20-- -- --------0 --
17-12-27 500,0017,5024,33-6,83 -28,1% ----17,5017,502 13-5
17-12-27 550,00--31,13-- -- --------0 --
17-12-27 600,0028,6439,57-10,93 -27,6% ----28,6428,641 26-9
17-12-27 700,0047,8560,96-- -- ----47,8547,851 2-2
17-12-27 800,0085,0088,17-- -- ----85,0085,001 4-2
17-12-27 900,00125,22122,55-- -- ----125,22120,164 5-2
17-12-271.0711.000,00180,00162,86-11,54 -7,1% --------300 6-2
17-12-27 1.100,00225,33209,40-- -- ----225,33225,332 5-2
17-12-271.0551.200,00269,80262,40-17,36 -6,6% ----269,80269,801 5-2
17-12-27 1.300,00320,21320,61-- -- ----320,21320,211 4-2
17-12-27 1.400,00417,19384,48-- -- ----417,19417,193 6-2
17-12-27 1.600,00511,95526,56-14,61 -2,8% ----511,95503,0010 10-2
17-12-27 1.800,00563,00686,65-- -- ----563,00563,005 27-1
17-12-27 2.000,00692,00857,45-165,45 -19,3% ----692,00692,001 29-12
17-12-27 2.200,00--1.038,18-- -- --------0 --
17-12-27 2.400,001.088,811.225,08-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.613,92-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.013,20-- -- --------0 --
15-12-28 500,0025,6037,90-- -- ----25,6025,6015 21-1
15-12-28 600,0040,9058,25-17,35 -29,8% ----40,9040,902 13-5
15-12-28 700,00--85,58-- -- --------0 --
15-12-28 800,0083,75117,70-- -- ----83,7583,7512 21-1
15-12-28 900,00113,10158,62-- -- ----113,10113,1012 21-1
15-12-28 1.000,00194,00200,48-6,48 -3,2% ----194,00194,002 10-2
15-12-28 1.100,00198,30249,36-51,06 -20,5% ----198,30198,301 18-12
15-12-28 1.200,00285,00302,76-17,76 -5,9% ----285,00285,001 10-2
15-12-28 1.400,00368,36424,92-56,56 -13,3% ----368,36368,361 10-12
15-12-28151.600,00480,00563,63-28,45 -5,0% ----480,00480,001 28-11
15-12-28 1.800,00630,00717,01-87,01 -12,1% ----630,00630,005 15-8
15-12-28 2.000,00700,50881,86-181,36 -20,6% ----700,50700,5010 3-10
15-12-28 2.200,00889,901.055,49-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.237,76-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.617,10-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.013,20-- -- --------0 --
15-12-28 4.000,002.765,502.813,20-47,70 -1,7% ----2.765,502.765,501 10-2
21-12-29 500,0050,0050,49-- -- --70,0050,0050,001 3-2
21-12-29 600,0052,0076,06-- -- ----52,0052,001 26-1
21-12-29 800,00146,35145,35-- -- ----146,35146,352 6-2
21-12-29 900,00160,50186,47-- -- ----160,50160,501 29-1
21-12-29 1.000,00171,10231,80-- -- ----171,10171,101 7-1
21-12-29 1.100,00269,00282,60-13,60 -4,8% ----272,00269,002 10-2
21-12-29121.200,00343,60337,85-17,17 -5,1% ----343,60343,601 9-2
21-12-29 1.400,00423,25459,55-- -- ----423,25423,2511 2-2
21-12-29 1.600,00499,00594,92-95,92 -16,1% ----499,00499,001 18-8
21-12-2981.800,00609,85742,92-29,69 -4,0% ----609,85609,851 7-10
21-12-29 2.000,00798,10902,59-104,49 -11,6% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.249,17-193,14 -15,5% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.621,90-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.013,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.813,20-181,20 -6,4% ----2.632,002.632,001 10-9
20-12-30 500,0060,0062,74-- -- ----60,0060,001 3-2
20-12-30 600,00--91,29-- -- --------0 --
20-12-30 800,00120,75164,93-44,18 -26,8% ----120,75120,751 30-12
20-12-30 900,00208,00208,74-- -- ----208,00208,001 9-2
20-12-30 1.000,00--256,99-- -- --------0 --
20-12-30 1.200,00383,19363,90-- -- ----383,19382,845 6-2
20-12-30 1.400,00445,70486,42-- -- ----445,70445,3723 30-1
20-12-30 1.600,00--622,07-- -- --------0 --
20-12-30 1.800,00795,00767,87-- -- ----795,00795,001 5-2
20-12-3042.000,00800,00921,65-30,20 -3,3% ----800,00800,004 27-1
20-12-30 2.400,00--1.261,60-- -- --------0 --
20-12-30 3.200,001.827,002.013,20-- -- ----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?