Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.253,401.270,60-17,20 -1,4% 1.282,801.248,2095.39517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 1.715 (1.313 Calls, 402 Puts)
Totaal open interest bij opening 48.880 (29.183 Calls, 19.697 Puts)
Call / Put ratio 3,27
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-261450,000,200,42-0,23 -54,8% ----0,200,201 26-1
20-02-26 500,00--0,57-0,35 -61,4% --------0 --
20-02-26 600,00--0,98-0,61 -62,2% --------0 --
20-02-26 700,00--1,15-0,41 -35,7% --------0 --
20-02-265760,001,652,27-0,20 -8,8% ----1,651,605 14-1
20-02-266800,002,202,75-0,10 -3,6% ----2,202,205 29-1
20-02-262840,003,433,49-0,14 -4,0% ----3,433,431 30-1
20-02-267880,004,434,51-0,06 -1,3% ----4,434,431 30-1
20-02-2610920,004,625,87+0,01 +0,2% ----4,624,621 28-1
20-02-26117960,007,787,80+0,32 +4,1% ----7,787,482 30-1
20-02-265980,008,609,30+0,33 +3,5% ----8,608,601 30-1
20-02-26511.000,0010,7010,82+0,84 +7,8% ----10,709,603 30-1
20-02-26321.050,0017,6416,23+1,63 +10,0% ----17,6415,006 30-1
20-02-26761.100,0027,4024,65+2,05 +8,3% ----27,4022,006 30-1
20-02-262721.150,0041,3036,54+4,03 +11,0% 39,2543,5541,3035,2059 30-1
20-02-265921.200,0059,2552,78+5,49 +10,4% --70,0059,2549,6019 30-1
20-02-267431.250,0080,2573,60+7,03 +9,6% ----81,2073,1015 30-1
20-02-263931.300,0095,0099,14+8,19 +8,3% 1,00--99,0094,5068 30-1
20-02-267751.350,00140,00128,88+9,52 +7,4% 40,00--140,00140,0052 30-1
20-02-264471.400,00170,00163,69+11,12 +6,8% ----170,00155,505 30-1
20-02-26711.450,00211,00202,35+12,72 +6,3% ----211,00195,6023 30-1
20-02-26451.500,00253,00244,36+13,52 +5,5% ----253,00252,0010 30-1
20-02-26441.550,00283,28288,86+15,42 +5,3% ----283,28283,281 29-1
20-02-26671.600,00290,00335,21+15,65 +4,7% ----290,00290,0010 28-1
20-02-2631.700,00273,61431,70+16,49 +3,8% ----273,61273,611 13-1
20-02-2631.800,00440,00530,89+16,47 +3,1% ----440,00440,001 24-12
20-02-26 1.900,00--629,40+17,22 +2,7% --------0 --
20-03-261350,000,940,27+0,02 +7,4% ----0,940,941 21-11
20-03-261400,003,950,48+0,06 +12,5% ----4,003,404 30-4
20-03-2612450,000,600,78+0,05 +6,4% ----0,600,601 29-10
20-03-2620500,001,561,01+0,04 +4,0% ----1,561,5610 30-10
20-03-2636600,001,151,43+0,35 +24,5% ----1,151,151 14-1
20-03-2624700,002,602,85+0,12 +4,2% ----2,602,601 30-1
20-03-26166800,003,004,81+0,23 +4,8% ----3,003,001 7-1
20-03-26 840,00--5,99+0,33 +5,5% --------0 --
20-03-262850,004,006,36+0,42 +6,6% ----4,004,001 15-1
20-03-26 880,00--7,62+0,51 +6,7% --------0 --
20-03-2659900,009,158,62+0,56 +6,5% ----9,159,155 30-1
20-03-26 920,00--9,77+0,77 +7,9% --------0 --
20-03-262950,0015,1011,90+0,95 +8,0% ----15,1015,101 4-11
20-03-26 960,00--12,70+1,05 +8,3% --------0 --
20-03-26501.000,0018,2616,78+1,44 +8,6% ----18,2616,926 30-1
20-03-26101.050,0025,0023,73+2,30 +9,7% 8,20--25,0025,001 30-1
20-03-263751.100,0036,8033,64+3,36 +10,0% 14,50--36,8036,801 30-1
20-03-262791.150,0051,5047,06+4,43 +9,4% 15,00--51,5045,253 30-1
20-03-261961.200,0062,1564,07+5,73 +8,9% ----62,1562,151 30-1
20-03-26631.250,0092,5085,31+7,18 +8,4% ----92,5082,854 30-1
20-03-261.9581.300,00117,07110,84+8,57 +7,7% ----117,07110,122 30-1
20-03-263711.350,00134,20140,43+10,08 +7,2% ----134,20134,202 29-1
20-03-261621.400,00182,50174,19+11,35 +6,5% 51,00--182,50182,5010 30-1
20-03-26601.450,00207,07211,61+12,47 +5,9% ----207,07207,075 30-1
20-03-263541.500,00248,35251,58+13,58 +5,4% ----248,35248,352 29-1
20-03-2641.550,00166,55294,79+14,14 +4,8% ----166,55166,554 12-1
20-03-261741.600,00311,38339,94+14,46 +4,3% ----311,38303,003 28-1
20-03-261721.700,00433,20434,07+15,35 +3,5% ----434,05430,206 29-1
20-03-26361.800,00503,00531,59+15,89 +3,0% ----503,00503,001 28-1
20-03-2641.900,00559,00630,47+16,43 +2,6% ----574,50530,457 27-1
20-03-26542.000,00624,85729,92+16,74 +2,3% ----624,85624,851 14-1
20-03-2622.400,001.121,001.129,46+17,14 +1,5% ----1.121,001.121,001 29-1
20-03-26 2.800,00--1.529,40+17,20 +1,1% --------0 --
17-04-26 450,00--0,99+0,25 +25,3% --------0 --
17-04-26 500,00--1,26+0,30 +23,8% --------0 --
17-04-26 600,00--1,83+0,04 +2,2% --------0 --
17-04-26 700,00--3,60+0,51 +14,2% --------0 --
17-04-26 800,00--6,08+0,50 +8,2% 5,607,85----0 --
17-04-26 840,00--7,69+0,34 +4,4% --------0 --
17-04-26 880,0010,359,79+1,10 +11,2% ----10,3510,351 30-1
17-04-26 920,00--12,52+0,88 +7,0% --------0 --
17-04-262960,0013,2016,17+1,47 +9,1% ----13,2013,201 28-1
17-04-26121.000,0017,0021,02+2,01 +9,6% ----17,0017,001 28-1
17-04-26101.050,0024,9029,31+2,52 +8,6% ----26,6024,903 29-1
17-04-26671.100,0044,0040,40+3,42 +8,5% 20,00--44,0044,001 30-1
17-04-2691.150,0056,7554,48+4,68 +8,6% ----56,7551,503 30-1
17-04-26431.200,0073,4872,12+5,95 +8,3% ----73,4873,481 30-1
17-04-26441.250,00100,0093,44+7,72 +8,3% ----100,0095,007 30-1
17-04-2611.300,00123,40118,25+9,17 +7,8% ----123,40123,401 30-1
17-04-2611.350,0090,49147,26+10,36 +7,0% ----90,4990,491 21-1
17-04-26101.400,00157,45180,51+11,36 +6,3% ----157,45152,783 28-1
17-04-26 1.450,00--217,11+12,55 +5,8% --------0 --
17-04-26 1.500,00--256,74+13,69 +5,3% --------0 --
17-04-26 1.550,00--299,30+14,51 +4,8% --------0 --
17-04-2671.600,00285,78343,35+15,02 +4,4% ----285,78285,787 27-1
17-04-26 1.700,00--436,18+15,74 +3,6% --------0 --
17-04-26 1.800,00--532,44+16,35 +3,1% --------0 --
17-04-26 1.900,00--630,31+16,96 +2,7% --------0 --
19-06-261350,000,851,07+0,06 +5,6% ----0,850,851 23-1
19-06-261400,003,301,41+0,09 +6,4% ----3,303,301 14-8
19-06-261450,002,001,90+0,10 +5,3% ----2,002,001 19-11
19-06-2613500,004,302,47+0,13 +5,3% ----4,304,3010 17-10
19-06-264600,003,704,19+0,21 +5,0% ----3,703,701 29-1
19-06-265700,005,906,98+0,38 +5,4% ----5,905,902 20-1
19-06-26148800,0010,0011,88+0,77 +6,5% ----10,0010,00125 28-1
19-06-2610850,0015,1515,78+1,11 +7,0% ----15,1515,151 29-1
19-06-2638900,0018,5720,98+1,68 +8,0% ----18,5718,571 12-12
19-06-262950,0028,9028,13+2,05 +7,3% ----28,9028,901 28-11
19-06-263141.000,0036,7337,34+2,72 +7,3% ----36,7334,752 29-1
19-06-262721.100,0057,1662,68+4,28 +6,8% ----57,1651,753 28-1
19-06-263861.200,00102,5098,36+6,02 +6,1% ----102,50102,5010 30-1
19-06-263851.300,00152,00145,86+8,20 +5,6% 152,90158,95152,00147,004 30-1
19-06-266071.400,00200,00205,82+10,36 +5,0% ----200,00177,552 28-1
19-06-261561.500,00178,90277,60+12,32 +4,4% ----186,00178,9022 22-1
19-06-261891.600,00333,13358,46+14,01 +3,9% ----333,13333,131 28-1
19-06-26381.700,00321,30446,11+15,00 +3,4% ----321,30321,301 22-1
19-06-26751.800,00417,50538,39+15,68 +2,9% ----417,50417,5010 2-1
19-06-26232.000,00627,97731,26+16,54 +2,3% ----627,97625,353 14-1
19-06-2612.400,00992,891.129,40+17,20 +1,5% ----992,89992,891 23-1
19-06-26 2.800,001.164,131.529,40+17,20 +1,1% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.929,40+17,20 +0,9% --------0 --
18-09-26 350,00--1,94+0,08 +4,1% --------0 --
18-09-26 400,00--2,62+0,10 +3,8% --------0 --
18-09-26 450,00--3,46+0,16 +4,6% 2,854,45----0 --
18-09-26 500,00--4,54+0,20 +4,4% --------0 --
18-09-2630600,006,257,64+0,37 +4,8% ----6,256,251 28-1
18-09-26102700,0010,8012,74+0,65 +5,1% ----10,8010,801 28-1
18-09-2630800,0016,0021,49+1,23 +5,7% ----16,0015,204 16-1
18-09-2640850,0027,5027,99+1,62 +5,8% ----27,5025,5526 9-12
18-09-2610900,0033,5036,07+2,10 +5,8% ----33,5033,501 28-1
18-09-2610950,0037,5046,14+2,65 +5,7% ----37,5037,501 28-1
18-09-26131.000,0050,6058,15+3,35 +5,8% ----50,6047,255 28-1
18-09-26151.100,0082,4688,75+4,55 +5,1% --94,9582,4682,461 28-1
18-09-261281.200,00127,00128,38+5,76 +4,5% ----128,50127,0011 30-1
18-09-261371.300,00165,30177,40+7,40 +4,2% ----165,30161,2044 28-1
18-09-26411.400,00185,10236,25+9,49 +4,0% ----185,10185,101 19-1
18-09-26241.500,00204,55304,75+11,06 +3,6% ----204,55204,5519 9-1
18-09-2671.600,00344,05380,90+12,61 +3,3% ----344,05344,055 28-1
18-09-26221.700,00460,85463,40+13,91 +3,0% ----460,85460,852 29-1
18-09-26411.800,00486,00550,99+14,57 +2,6% 556,75575,75486,00486,001 17-11
18-09-26 2.000,00--736,74+15,88 +2,2% --------0 --
18-09-26162.400,001.046,371.129,40+17,20 +1,5% ----1.046,371.045,3911 10-11
18-09-2612.800,001.414,001.529,40+17,20 +1,1% ----1.414,001.414,001 21-1
18-12-26 350,00--2,84+0,04 +1,4% --------0 --
18-12-26 400,00--3,86+0,07 +1,8% --------0 --
18-12-26 450,00--5,14+0,09 +1,8% --------0 --
18-12-268500,005,506,74+0,13 +1,9% ----5,505,501 19-1
18-12-267550,009,008,67+0,20 +2,3% ----9,009,002 22-8
18-12-2623600,0010,1011,18+0,23 +2,1% ----10,109,1011 28-1
18-12-2610700,0012,0018,40+0,55 +3,0% ----12,0012,001 7-1
18-12-2650800,0026,7030,20+1,05 +3,5% ----26,7026,702 28-1
18-12-26 850,00--39,23+0,69 +1,8% 37,8544,15----0 --
18-12-2640900,0033,0048,33+1,88 +3,9% ----33,0033,001 15-1
18-12-261950,0037,5060,16+2,52 +4,2% --67,8537,5037,501 9-1
18-12-261991.000,0070,0074,13+2,96 +4,0% 75,8081,0570,0070,001 29-1
18-12-26551.100,00111,80107,97+4,10 +3,8% ----111,80105,006 30-1
18-12-261541.200,00135,00150,05+4,92 +3,3% ----135,00135,005 28-1
18-12-263761.300,00185,00199,94+6,89 +3,4% ----185,00185,0010 28-1
18-12-261531.400,00258,50258,25+8,46 +3,3% 266,45273,85258,50255,003 29-1
18-12-261.1911.500,00261,00325,08+10,08 +3,1% ----261,50261,008 21-1
18-12-261.1221.600,00303,00398,85+11,47 +2,9% ----303,00303,002 22-1
18-12-2611.700,00359,00478,85+12,52 +2,6% ----364,60359,002 13-1
18-12-265231.800,00459,00563,59+13,64 +2,4% ----459,00458,0020 6-1
18-12-26462.000,00747,00743,93+15,16 +2,0% ----747,00747,001 30-1
18-12-26112.200,00863,64933,98+16,25 +1,7% ----863,64863,641 27-11
18-12-261112.400,001.039,501.130,06+16,83 +1,5% ----1.039,501.038,632 27-1
18-12-26 2.800,001.401,301.529,40+17,20 +1,1% 1.536,601.561,601.401,301.398,272 11-11
18-12-26 3.200,00--1.929,40+17,20 +0,9% --------0 --
18-06-271600,0016,8519,68+0,69 +3,5% ----16,8516,851 14-11
18-06-272700,0023,3031,39+0,94 +3,0% ----23,3023,302 9-1
18-06-272800,0033,7049,26+1,35 +2,7% ----33,7033,702 9-1
18-06-27 900,00--73,55+2,20 +3,0% --------0 --
18-06-27861.000,0097,53104,23+3,30 +3,2% ----97,5397,531 18-11
18-06-274171.200,00171,05187,27+5,87 +3,1% ----171,95167,8515 28-1
18-06-272981.400,00289,00296,98+7,81 +2,6% ----289,00269,8531 28-1
18-06-27111.600,00351,00432,05+10,42 +2,4% ----351,00351,001 26-1
18-06-2781.800,00557,00589,21+11,90 +2,0% 597,30610,85557,00557,005 28-1
18-06-27 2.000,00--761,03+13,60 +1,8% --------0 --
18-06-2722.400,001.025,001.134,80+15,68 +1,4% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.529,40+17,20 +1,1% --------0 --
18-06-27 3.200,00--1.929,40+17,20 +0,9% 1.928,751.968,75----0 --
17-12-273500,0017,5017,24+1,44 +8,4% ----17,5017,502 13-5
17-12-27 550,00--22,65+1,52 +6,7% --------0 --
17-12-2710600,0028,6429,03+1,35 +4,7% ----28,6428,641 26-9
17-12-272700,0036,0045,66+1,80 +3,9% ----36,0036,002 22-12
17-12-273800,0051,6567,88+1,71 +2,5% ----51,6551,651 23-12
17-12-2731900,0076,5095,80+2,84 +3,0% ----76,5076,501 27-1
17-12-277731.000,00115,00130,01+4,36 +3,4% ----115,00115,001 28-1
17-12-27281.100,00146,22170,86+4,91 +2,9% ----146,22146,221 27-1
17-12-271.0531.200,00216,55218,15+5,02 +2,3% ----216,55216,552 29-1
17-12-27501.300,00243,81270,83+5,60 +2,1% ----243,83243,812 27-1
17-12-272631.400,00265,88329,25+6,59 +2,0% ----265,88265,881 22-1
17-12-27341.600,00431,00461,98+8,98 +1,9% ----431,00431,002 28-1
17-12-27171.800,00563,00613,23+11,27 +1,8% ----563,00563,005 27-1
17-12-27122.000,00692,00779,24+13,41 +1,7% ----692,00692,001 29-12
17-12-27 2.200,00--956,57+14,55 +1,5% --------0 --
17-12-2722.400,001.088,811.142,36+15,52 +1,4% ----1.088,811.088,302 27-1
17-12-2712.800,001.432,001.529,91+16,77 +1,1% ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.929,40+17,20 +0,9% --------0 --
15-12-2815500,0025,6034,18+0,87 +2,5% ----25,6025,6015 21-1
15-12-286600,0040,9051,08+1,09 +2,1% ----40,9040,902 13-5
15-12-28 700,00--74,19+0,85 +1,1% --------0 --
15-12-2812800,0083,75101,53+2,09 +2,1% ----83,7583,7512 21-1
15-12-2821900,00113,10135,38+2,62 +1,9% ----113,10113,1012 21-1
15-12-28251.000,00148,80174,55+3,25 +1,9% ----148,80148,801 27-1
15-12-28111.100,00198,30218,64+3,91 +1,8% ----198,30198,301 18-12
15-12-28111.200,00247,40267,83+4,70 +1,8% ----247,40247,4010 9-9
15-12-28131.400,00368,36379,43+6,95 +1,8% ----368,36368,361 10-12
15-12-28151.600,00480,00509,21+8,45 +1,7% ----480,00480,001 28-11
15-12-28141.800,00630,00654,25+9,85 +1,5% ----630,00630,005 15-8
15-12-28132.000,00700,50812,63+12,02 +1,5% ----700,50700,5010 3-10
15-12-28152.200,00889,90982,52+13,02 +1,3% ----900,35889,9015 21-1
15-12-28202.400,001.070,701.160,54+14,38 +1,2% ----1.070,901.070,7020 21-1
15-12-2852.800,001.435,001.535,27+16,12 +1,0% ----1.435,001.435,005 21-1
15-12-28 3.200,00--1.929,40+17,20 +0,9% --------0 --
15-12-28 4.000,00--2.729,40+17,20 +0,6% --------0 --
21-12-294500,0036,0047,65+0,89 +1,9% --70,0036,0036,006 6-1
21-12-293600,0052,0068,84+1,39 +2,0% ----52,0052,001 26-1
21-12-29 800,00--128,21+2,06 +1,6% --------0 --
21-12-292900,00160,50165,36+2,53 +1,5% ----160,50160,501 29-1
21-12-29111.000,00171,10207,36+3,07 +1,5% ----171,10171,101 7-1
21-12-29201.100,00218,00253,66+3,66 +1,4% ----218,00218,0020 8-1
21-12-29191.200,00305,32304,42+4,26 +1,4% ----305,32305,3210 30-1
21-12-29921.400,00419,90417,97+6,15 +1,5% ----419,90419,9013 30-1
21-12-29251.600,00499,00546,00+7,80 +1,4% ----499,00499,001 18-8
21-12-2981.800,00609,85686,51+9,29 +1,4% 684,95717,40609,85609,851 7-10
21-12-2962.000,00798,10841,19+10,95 +1,3% ----798,10798,101 22-9
21-12-29182.400,001.056,031.177,80+13,41 +1,1% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.544,21+15,19 +1,0% ----1.444,561.444,561 16-1
21-12-29383.200,001.816,001.929,82+16,78 +0,9% ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.729,40+17,20 +0,6% ----2.632,002.632,001 10-9
20-12-30 500,00--54,14+4,16 +7,7% --------0 --
20-12-30 600,00--81,68+1,23 +1,5% --------0 --
20-12-303800,00120,75145,92+2,00 +1,4% ----120,75120,751 30-12
20-12-30 900,00--185,14+2,49 +1,3% --------0 --
20-12-30 1.000,00--228,97+3,31 +1,4% --------0 --
20-12-30131.200,00304,40328,69+5,53 +1,7% ----305,90304,408 27-1
20-12-30881.400,00445,70443,29+6,96 +1,6% ----445,70445,3723 30-1
20-12-30 1.600,00--572,10+8,14 +1,4% --------0 --
20-12-30 1.800,00--713,18+9,35 +1,3% --------0 --
20-12-3042.000,00800,00864,51+10,23 +1,2% ----800,00800,004 27-1
20-12-30 2.400,00--1.191,93+13,39 +1,1% --------0 --
20-12-3013.200,001.827,001.932,24+16,02 +0,8% ----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?