Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.350,401.350,40-- -- 1.365,201.339,8068.99617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-12-2025)
Totaal volume 2.215 (475 Calls, 1.740 Puts)
Totaal open interest bij opening 12.596 (8.281 Calls, 4.315 Puts)
Call / Put ratio 0,27
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 --
19-12-25145800,000,690,01-- -- ----0,700,6930 26-11
19-12-25 840,00--0,03-- -- --------0 --
19-12-257850,002,750,04-- -- ----2,852,657 27-10
19-12-251880,005,600,07-- -- ----5,605,601 16-10
19-12-25178900,000,570,11-- -- ----0,570,571 12-12
19-12-25 920,00--0,15-- -- --------0 --
19-12-2574950,004,200,24-- -- ----4,204,201 7-11
19-12-25 960,00--0,26-- -- --------0 --
19-12-25 980,00--0,31-- -- --------0 --
19-12-25 1.000,000,650,37-- -- ----0,650,653 4-12
19-12-25 1.050,001,700,48-- -- ----1,701,701 1-12
19-12-25 1.100,002,000,52-- -- ----2,002,001 1-12
19-12-25 1.150,001,050,57-- -- --1,251,051,0520 11-12
19-12-25 1.180,00--0,65-- -- --------0 --
19-12-25 1.200,000,750,83-0,08 -9,6% --3,650,750,751 10:52
19-12-25 1.220,003,100,96-- -- ----3,103,105 11-12
19-12-25 1.240,003,001,39-- -- ----3,003,005 12-12
19-12-25 1.250,001,551,61-- -- --7,951,551,55503 15-12
19-12-25 1.260,001,402,06-0,66 -32,0% ----1,401,401 12:53
19-12-25 1.280,002,753,36-0,61 -18,2% ----2,752,751 16-12
19-12-25 1.300,003,705,58-1,88 -33,7% --21,505,303,6547 15:52
19-12-25 1.320,007,109,51-2,41 -25,3% ----10,007,1031 17:27
19-12-25 1.340,0015,7015,58+0,12 +0,8% ----15,7011,554 16:20
19-12-25 1.350,0015,0019,97-4,97 -24,9% ----15,0013,752 14:38
19-12-25 1.360,0020,1525,09-4,94 -19,7% ----20,1518,0021 14:44
19-12-25 1.380,0040,0037,92-- -- ----40,0040,001 12-12
19-12-25 1.400,0052,0053,52-1,52 -2,8% ----52,5044,1542 17:26
19-12-25 1.420,0072,0071,14-- -- ----72,0072,006 12-12
19-12-25 1.440,00--89,90-- -- --------0 --
19-12-25 1.450,0089,0099,41-10,41 -10,5% ----89,0089,002 11:40
19-12-25 1.500,00148,00148,15-0,15 -0,1% ----148,00148,0020 11:05
19-12-25 1.550,00196,92198,00-- -- ----199,50196,9210 15-12
19-12-25 1.600,00248,23248,00+0,23 +0,1% ----248,23241,969 14:59
19-12-25 1.650,00318,70298,00-- -- ----318,70318,7010 20-11
19-12-25 1.700,00346,02348,00-- -- ----346,02346,021 15-12
19-12-25 1.800,00350,00448,00-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00548,00-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40648,00-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25848,00-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.048,00-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.248,00-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.448,00+1,60 +0,1% ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.848,00-- -- ----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--0,05-- -- --------0 --
16-01-26 760,00--0,17-- -- --------0 --
16-01-26 800,00--0,31-- -- --------0 --
16-01-26 840,001,150,47-- -- ----1,151,152 17-11
16-01-26 880,001,550,70-- -- ----1,551,552 17-11
16-01-26 920,002,800,81-- -- ----2,802,801 18-11
16-01-26 960,000,551,05-- -- ----0,550,551 12-12
16-01-26 1.000,003,001,31-- -- ----3,003,001 28-11
16-01-26 1.050,002,701,81-- -- ----2,702,703 8-12
16-01-26 1.100,003,102,51-- -- ----3,103,1015 15-12
16-01-26 1.150,008,033,92-- -- ----8,038,0010 10-12
16-01-26 1.200,006,457,05-- -- ----6,456,452 15-12
16-01-26 1.250,0014,0013,21+0,79 +6,0% 10,00--14,0014,00720 16:20
16-01-261.9121.300,0025,0024,76-0,60 -2,4% ----25,0022,50722 16:16
16-01-26 1.350,0044,0044,07-0,07 -0,2% ----46,0039,0014 17:22
16-01-26 1.400,0066,7672,63-5,87 -8,1% --80,0073,0065,0536 11:55
16-01-26 1.450,00105,60109,99-4,39 -4,0% ----105,60105,601 11:17
16-01-26 1.500,00158,50153,46-- -- ----158,50150,0013 15-12
16-01-26 1.550,00198,75200,40-- -- ----198,75198,755 15-12
16-01-26 1.600,00281,77249,07-- -- ----281,77281,771 11-12
16-01-26 1.650,00323,00298,54-- -- ----323,00323,002 11-12
16-01-26 1.700,00359,20348,27-- -- ----359,20359,201 9-12
16-01-26 1.800,00455,00448,05-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--548,00-- -- --------0 --
16-01-26 2.000,00691,00648,00-- -- ----691,00691,002 24-11
20-02-26 450,00--0,23-- -- --------0 --
20-02-26 500,00--0,50-- -- --------0 --
20-02-26 600,00--1,29-- -- --------0 --
20-02-26 700,00--2,11-- -- --------0 --
20-02-26 760,00--2,81-- -- --------0 --
20-02-26 800,00--3,40-- -- --------0 --
20-02-26 840,00--4,12-- -- --------0 --
20-02-26 880,00--5,09-- -- --------0 --
20-02-26 920,00--6,37-- -- --------0 --
20-02-26 960,007,707,94-0,24 -3,0% ----7,707,701 11:18
20-02-26 1.000,0013,4510,21-- -- ----13,4513,451 10-12
20-02-26 1.050,0013,7514,03-0,28 -2,0% ----13,7513,751 11:17
20-02-26 1.100,0019,0019,65-0,65 -3,3% ----19,0019,001 11:18
20-02-26 1.150,0028,0027,79+0,21 +0,8% ----28,0028,002 10:12
20-02-26881.200,0040,0039,06+0,94 +2,4% --40,1040,0037,004 16:18
20-02-26 1.250,0054,3453,80+0,54 +1,0% ----54,3454,341 15:32
20-02-26 1.300,0079,0072,48-- -- ----79,0079,003 8-12
20-02-26 1.350,0090,5095,37-4,87 -5,1% ----90,5090,501 11:38
20-02-26 1.400,00122,56122,61-- -- ----122,56122,561 15-12
20-02-26 1.450,00155,17153,91-- -- ----159,00155,173 12-12
20-02-26 1.500,00186,89189,14-- -- ----186,89186,891 15-12
20-02-26 1.550,00226,22227,85-- -- ----226,22226,222 15-12
20-02-26331.600,00263,46269,44+0,89 +0,3% ----263,46263,467 13:32
20-02-26 1.700,00--358,94-- -- --------0 --
20-02-26 1.800,00452,00453,47-- -- ----452,00452,002 1-12
20-03-26 350,000,940,31-- -- ----0,940,941 21-11
20-03-26 400,003,950,56-- -- ----4,003,404 30-4
20-03-26 450,000,600,86-- -- ----0,600,601 29-10
20-03-26 500,001,561,11-- -- ----1,561,5610 30-10
20-03-26 600,002,251,79-- -- ----2,252,2530 10-12
20-03-26 700,005,402,91-- -- ----5,405,401 7-11
20-03-26 800,005,004,68-- -- ----5,005,001 15-12
20-03-262850,0011,006,03+0,08 +1,3% ----11,0011,001 21-11
20-03-26 900,008,007,78-- -- ----8,008,001 15-12
20-03-26 950,0015,1010,35-- -- ----15,1015,101 4-11
20-03-26 1.000,0015,0013,77-- -- ----15,0015,001 8-12
20-03-26 1.100,0026,1025,79+0,31 +1,2% ----26,1026,101 10:55
20-03-26 1.200,0051,5047,84-- -- ----51,5051,501 12-12
20-03-261.2791.300,00101,4582,95+0,42 +0,5% ----101,45101,451 11-12
20-03-26 1.400,00133,97133,41+0,56 +0,4% ----133,97133,973 16-12
20-03-26 1.500,00198,20198,38-0,18 -0,1% ----198,20198,2020 11:05
20-03-26 1.600,00282,00276,24-- -- 100,00--282,00273,002 15-12
20-03-26 1.700,00372,05363,33-- -- ----372,05372,051 12-12
20-03-26 1.800,00474,00456,09-- -- ----474,00474,001 28-11
20-03-26 2.000,00670,60649,98-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.048,00-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.448,00-- -- --------0 --
19-06-26 350,001,101,12-- -- ----1,101,101 24-11
19-06-26 400,003,301,47-- -- ----3,303,301 14-8
19-06-26 450,002,001,93-- -- ----2,002,001 19-11
19-06-26 500,004,302,52-- -- ----4,304,3010 17-10
19-06-261600,007,194,18+0,05 +1,2% ----7,197,191 26-9
19-06-26 700,008,006,75-- -- ----8,008,003 28-11
19-06-26 800,0015,0010,98-- -- ----15,0015,001 20-11
19-06-26 850,0019,3014,18-- -- ----19,5519,259 19-11
19-06-26 900,0018,5718,24-- -- ----18,5718,571 12-12
19-06-26 950,0028,9023,60-- -- ----28,9028,901 28-11
19-06-26 1.000,0035,9030,63-- -- ----35,9035,9010 27-11
19-06-26 1.100,0051,3550,52-- -- ----51,3551,353 12-12
19-06-26 1.200,0078,9079,06-0,16 -0,2% ----78,9078,901 12:22
19-06-263231.300,00118,20117,67+0,50 +0,4% ----118,20118,20251 15-12
19-06-26 1.400,00170,00168,06-- -- ----170,00167,002 15-12
19-06-26 1.500,00230,47230,01-- -- ----230,47230,471 15-12
19-06-26 1.600,00299,75302,41-2,66 -0,9% ----299,75299,752 14:59
19-06-26391.700,00381,02382,99+0,77 +0,2% ----381,02381,021 15-12
19-06-26 1.800,00468,00469,85-1,85 -0,4% ----468,00468,0015 13:09
19-06-26 2.000,00680,00655,70-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.048,04-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.448,00-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.848,00-- -- --------0 --
18-09-26 350,00--1,96-- -- --------0 --
18-09-26 400,00--2,66-- -- --------0 --
18-09-26 450,00--3,49-- -- --------0 --
18-09-26 500,00--4,56-- -- --------0 --
18-09-26 600,007,507,47-- -- ----7,507,5010 29-10
18-09-26 700,00--11,88-- -- --------0 --
18-09-26 800,0019,6019,07-- -- ----19,6019,601 12-12
18-09-26 850,0027,5024,29-- -- ----27,5025,5526 9-12
18-09-26 900,0030,8530,68-- -- ----30,8530,855 12-12
18-09-26 950,0039,1538,79-- -- ----39,1539,155 12-12
18-09-26 1.000,0050,3048,46-- -- ----50,3050,301 17-11
18-09-26 1.100,0078,0073,80-- -- ----78,0078,001 12-12
18-09-26 1.200,00110,00107,35+2,65 +2,5% ----110,00105,554 16:21
18-09-26 1.300,00183,73149,55-- -- ----183,73183,731 21-11
18-09-26 1.400,00205,24200,67-- -- ----205,24205,2410 12-12
18-09-26 1.500,00267,50260,94-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26329,86-- -- ----379,26379,261 21-11
18-09-26 1.700,00--406,11-- -- --------0 --
18-09-26 1.800,00486,00488,01-- -- ----486,00486,001 17-11
18-09-26 2.000,00--665,50-- -- --------0 --
18-09-26 2.400,001.046,371.049,27-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.448,00-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,006,46-- -- ----8,008,001 18-9
18-12-26 550,009,008,30-- -- ----9,009,002 22-8
18-12-26 600,0011,5010,47-- -- ----11,5011,502 1-12
18-12-26 700,0017,0516,52-- -- ----17,0517,051 3-12
18-12-26 800,0029,3525,99-- -- ----29,3529,351 1-12
18-12-26 900,0044,0040,60-- -- ----46,2044,002 11-12
18-12-26 1.000,0071,0061,89-- -- ----71,0071,001 10-12
18-12-26 1.100,0091,0090,69-- -- ----91,0091,001 15-12
18-12-26 1.200,00127,00127,22-- -- ----127,00127,001 3-12
18-12-26 1.300,00188,00171,52-- -- ----188,00188,002 10-12
18-12-26 1.400,00235,50223,56-- -- ----235,50235,501 9-12
18-12-26 1.500,00274,00283,70-- -- ----274,00274,001 4-12
18-12-26 1.600,00364,50350,56-- -- ----364,50364,501 2-12
18-12-26 1.800,00505,00503,51+1,49 +0,3% ----505,00505,002 16-12
18-12-26 2.000,00707,00675,38-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64859,56-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.051,58-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.448,00-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.848,00-- -- --------0 --
18-06-27 600,0016,8517,62-- -- ----16,8516,851 14-11
18-06-27 700,00--27,60-- -- --------0 --
18-06-27 800,00--42,48-- -- --------0 --
18-06-27 900,00--63,49-- -- --------0 --
18-06-27 1.000,0097,5390,20-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00165,12-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00266,07-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00391,65-- -- ----330,00330,001 30-10
18-06-27 1.800,00--537,26-- -- --------0 --
18-06-27 2.000,00--700,09-- -- --------0 --
18-06-27 2.400,001.025,001.060,08-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.448,15-- -- --------0 --
18-06-27 3.200,00--1.848,00-- -- --------0 --
17-12-27 500,0017,5014,26-- -- ----17,5017,502 13-5
17-12-27 550,00--20,67-- -- --------0 --
17-12-27 600,0028,6425,96-- -- ----28,6428,641 26-9
17-12-274700,0042,5040,02+0,14 +0,3% ----42,5042,501 6-11
17-12-27 800,0049,8059,50-- -- ----49,8049,801 29-10
17-12-27 900,0090,0087,03-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00117,95-- -- ----128,00128,001 24-11
17-12-27 1.100,00154,60155,49-- -- ----154,60154,604 12-12
17-12-27 1.200,00178,00198,41-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00247,32-- -- ----216,00216,0010 31-10
17-12-27 1.400,00309,50301,37-- -- ----309,50309,501 11-12
17-12-27 1.600,00435,60425,28-- -- ----435,60435,601 11-12
17-12-27 1.800,00505,00568,51-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00724,73-- -- ----735,00735,001 18-11
17-12-27 2.200,00--893,29-- -- --------0 --
17-12-27 2.400,00--1.071,92-- -- --------0 --
17-12-27 2.800,001.339,851.450,96-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.848,00-- -- --------0 --
15-12-28 500,00--17,56-- -- --------0 --
15-12-28 600,0040,9033,38-- -- ----40,9040,902 13-5
15-12-28 800,0091,8683,61-- -- ----91,8691,861 10-12
15-12-28 900,00112,50117,10-- -- ----112,50112,502 10-12
15-12-28 1.000,00155,00157,67-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,30203,37-- -- ----199,30199,301 5-12
15-12-28 1.200,00247,40250,26-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36356,79-- -- ----368,36368,361 10-12
15-12-28 1.600,00480,00485,14-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00622,21-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50771,77-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--935,29-- -- --------0 --
15-12-28 2.400,00--1.107,07-- -- --------0 --
15-12-28 2.800,00--1.469,06-- -- --------0 --
15-12-28 3.200,00--1.851,17-- -- --------0 --
15-12-28 4.000,00--2.648,00-- -- --------0 --
21-12-29 500,0042,0034,76-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1558,07-- -- ----64,1564,151 14-8
21-12-29 800,00--121,54-- -- --------0 --
21-12-29 900,00159,00161,50-- -- ----159,00159,002 27-11
21-12-29 1.000,00212,00202,76-- -- ----212,00212,001 10-12
21-12-29 1.100,00251,00248,32-- -- ----251,00251,001 5-12
21-12-29 1.200,00287,50297,94-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00412,32-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00538,98-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85672,51-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10817,96-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.136,88-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.489,30-- -- --------0 --
21-12-29 3.200,00--1.861,16-- -- --------0 --
21-12-29 4.000,002.632,002.648,00-- -- ----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?