Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.488,601.516,40-27,80 -1,8% 1.530,001.478,2075.90417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-10-2025)
Totaal volume 2.501 (2.040 Calls, 461 Puts)
Totaal open interest bij opening 1.016 (1.013 Calls, 3 Puts)
Call / Put ratio 4,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-251450,000,350,05-- -- --1,250,350,351 17-10
21-11-251500,000,550,01-- -- --9,150,550,551 15-9
21-11-25 600,00--0,04-- -- --------0 --
21-11-25 700,001,300,14-- -- ----1,301,3053 20-10
21-11-25 800,002,800,84-- -- ----2,802,804 20-10
21-11-25 840,00--0,96-- -- --------0 --
21-11-25 880,004,001,08-- -- ----4,004,002 20-10
21-11-25 920,005,001,22-- -- ----5,005,005 21-10
21-11-25 960,005,921,41-- -- ----5,925,921 21-10
21-11-25 1.000,001,651,69-- -- ----1,651,651 30-10
21-11-25 1.050,008,002,03-- -- ----8,008,001 28-10
21-11-25 1.100,002,502,57-0,07 -2,7% ----2,502,501 31-10
21-11-25 1.150,003,603,33+0,27 +8,1% ----3,603,601 31-10
21-11-25 1.200,004,854,76+0,09 +1,9% ----4,854,851 31-10
21-11-25 1.250,009,957,78+2,17 +27,9% ----9,959,902 31-10
21-11-25 1.300,0013,0012,98+0,02 +0,2% ----16,6613,0039 31-10
21-11-25 1.350,0021,5021,40+0,10 +0,5% ----27,8021,5016 31-10
21-11-25 1.400,0041,5033,57+7,93 +23,6% ----42,0040,008 31-10
21-11-25 1.450,0053,0050,26+2,74 +5,5% ----62,7059,3532 31-10
21-11-25 1.500,0075,0071,19+3,81 +5,4% ----85,0074,5013 31-10
21-11-25 1.550,00112,7596,20+16,55 +17,2% ----112,75102,554 31-10
21-11-25 1.600,00132,95124,83-- -- ----132,95132,951 30-10
21-11-25 1.650,00130,00159,39-- -- ----137,15130,003 29-10
21-11-25 1.700,00249,00199,29-- -- ----249,00249,002 23-10
21-11-25 1.800,00341,50289,18-- -- ----358,00341,502 7-10
21-11-25 1.900,00524,20385,44-- -- ----524,20524,202 25-9
19-12-251350,001,050,10-- -- ----1,051,051 14-7
19-12-25 400,000,550,10-- -- ----0,550,551 12-9
19-12-25 450,000,700,11-- -- ----0,700,701 12-9
19-12-25 500,002,200,12-- -- ----2,202,201 6-6
19-12-25 550,002,400,13-- -- ----2,402,4010 7-7
19-12-25 600,001,400,16-- -- ----1,451,4020 24-10
19-12-25 700,000,850,83-- -- ----0,850,852 29-10
19-12-25 800,003,151,27-- -- ----3,172,8930 24-10
19-12-25 840,00--1,55-- -- --------0 --
19-12-25 850,002,751,57-- -- ----2,852,657 27-10
19-12-25 880,005,601,82-- -- ----5,605,601 16-10
19-12-25 900,003,501,97-- -- ----3,553,5030 28-10
19-12-25 920,00--2,14-- -- --------0 --
19-12-25 950,0010,752,38-- -- ----10,7510,7550 17-9
19-12-25 960,00--2,50-- -- --------0 --
19-12-25 1.000,003,603,02+0,58 +19,2% ----3,603,3015 31-10
19-12-25 1.050,0011,103,71-- -- ----11,109,452 28-10
19-12-25 1.100,005,355,01+0,34 +6,8% ----5,355,3510 31-10
19-12-25 1.150,007,586,68+0,90 +13,5% ----7,587,581 31-10
19-12-25 1.200,0011,119,52+1,59 +16,7% ----11,1111,111 31-10
19-12-25 1.250,0017,1014,46+2,64 +18,3% ----17,1014,404 31-10
19-12-25 1.300,0021,9521,90+0,05 +0,2% ----26,3019,5090 31-10
19-12-25 1.350,0031,4032,46-1,06 -3,3% ----38,0031,4016 31-10
19-12-25 1.400,0047,5046,78+0,72 +1,5% ----52,9041,3519 31-10
19-12-25 1.450,0073,5065,43+8,07 +12,3% ----73,5073,501 31-10
19-12-25 1.500,0094,0087,08-- -- ----101,6394,00685 30-10
19-12-25 1.550,00119,00112,25-- -- ----126,00119,005 30-10
19-12-25 1.600,00160,00141,35-- -- ----160,00160,002 30-10
19-12-25 1.650,00--174,25-- -- --------0 --
19-12-25 1.700,00225,12211,34-- -- ----225,12219,003 30-10
19-12-25 1.800,00256,34295,51-- -- ----280,75256,344 29-10
19-12-25 1.900,00434,00388,35-- -- ----434,00434,001 6-10
19-12-25 2.000,00502,00484,98+17,02 +3,5% ----502,00502,005 31-10
19-12-25 2.200,00676,00683,67-- -- ----676,55676,002 7-7
19-12-25 2.400,001.177,00883,60-- -- ----1.177,001.177,001 14-8
19-12-25 2.600,001.086,241.083,60-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.283,60-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.683,60-- -- ----1.686,161.686,1610 13-3
16-01-26 500,00--0,29-- -- --------0 --
16-01-26 600,00--0,86-- -- --------0 --
16-01-26 700,00--1,26-- -- --------0 --
16-01-26 800,00--1,79-- -- --------0 --
16-01-26 840,00--2,14-- -- --------0 --
16-01-26 880,00--2,48-- -- --------0 --
16-01-26 920,00--3,01-- -- --------0 --
16-01-26 960,008,403,63-- -- ----8,408,401 28-10
16-01-26 1.000,003,704,31-- -- ----3,703,702 29-10
16-01-26 1.100,008,007,25-- -- ----8,008,003 29-10
16-01-26 1.150,0011,1010,09+1,01 +10,0% ----11,1011,101 31-10
16-01-26 1.200,0017,2514,02-- -- ----17,2517,003 30-10
16-01-26 1.250,0023,0019,79+3,21 +16,2% ----23,0018,907 31-10
16-01-26 1.300,0032,0028,30+3,70 +13,1% ----32,0032,0010 31-10
16-01-26 1.350,0042,4339,43-- -- ----42,4342,431 30-10
16-01-26 1.400,0050,4554,43-3,98 -7,3% ----50,4550,452 31-10
16-01-26 1.450,0081,2572,78+8,47 +11,6% ----81,2581,253 31-10
16-01-26 1.500,0099,2095,18+4,02 +4,2% ----105,3099,2014 31-10
16-01-26 1.550,00135,85120,65+15,20 +12,6% ----135,85135,851 31-10
16-01-26 1.600,00147,55149,35-- -- ----147,55147,551 29-10
16-01-26 1.650,00--181,88-- -- --------0 --
16-01-26 1.700,00--218,60-- -- --------0 --
16-01-26 1.800,00366,50300,51-- -- ----366,50366,5010 21-10
16-01-26 1.900,00--391,00-- -- --------0 --
16-01-26 2.000,00--486,11-- -- --------0 --
20-03-26 350,000,700,60-- -- ----0,700,701 7-10
20-03-26 400,003,951,01-- -- ----4,003,404 30-4
20-03-26 450,000,601,26-- -- ----0,600,601 29-10
20-03-26 500,001,561,57-- -- ----1,561,5610 30-10
20-03-26 600,008,502,42-- -- ----9,008,003 14-8
20-03-26 700,003,863,67+0,19 +5,2% ----3,863,8620 31-10
20-03-26 800,0010,555,61-- -- ----10,5510,551 24-9
20-03-26 850,0011,107,00-- -- ----11,1011,101 28-10
20-03-26 900,009,438,82-- -- ----10,009,435 29-10
20-03-26 950,0045,0010,96-- -- ----45,0045,001 14-8
20-03-26 1.000,0013,8614,07-- -- ----13,8613,861 29-10
20-03-26 1.100,0036,8723,25-- -- ----36,8736,875 3-10
20-03-26 1.200,0041,0038,41-- -- ----41,0037,006 29-10
20-03-26 1.300,0066,1062,45+3,65 +5,8% ----66,1066,006 31-10
20-03-26 1.400,0098,0097,11+0,89 +0,9% ----105,0098,003 31-10
20-03-26 1.500,00148,15140,83-- -- ----148,15148,1517 30-10
20-03-26 1.600,00210,00194,96+15,04 +7,7% ----210,00210,002 31-10
20-03-26 1.700,00276,17259,26+16,91 +6,5% ----276,17275,0320 31-10
20-03-26 1.800,00296,50333,33-- -- ----296,50296,502 29-10
20-03-26 2.000,00524,68503,67+21,01 +4,2% ----529,24524,6835 31-10
20-03-26 2.400,00911,04884,81+26,23 +3,0% ----915,75910,6535 31-10
20-03-26 2.800,00--1.283,60-- -- --------0 --
19-06-26 350,00--1,24-- -- --------0 --
19-06-26 400,003,301,70-- -- ----3,303,301 14-8
19-06-26 450,003,002,16-- -- ----3,003,001 25-8
19-06-26 500,004,302,78-- -- ----4,304,3010 17-10
19-06-26 600,007,194,37-- -- ----7,197,191 26-9
19-06-26 700,0011,006,72-- -- ----11,0011,001 22-8
19-06-26 800,0011,0010,48+0,52 +5,0% ----11,0011,002 31-10
19-06-26 850,00--12,91-- -- --------0 --
19-06-26 900,0020,0016,22-- -- ----20,0020,001 27-10
19-06-26 950,0038,8020,09-- -- ----38,8038,801 30-9
19-06-26 1.000,0026,6025,36+1,24 +4,9% ----26,6026,604 31-10
19-06-26 1.100,0056,3039,64-- -- ----56,3056,30150 21-10
19-06-26 1.200,0074,8060,76-- -- ----74,8074,803 28-10
19-06-26 1.300,0097,0089,52-- -- ----97,0097,001 30-10
19-06-26 1.400,00128,60127,50-- -- ----128,60128,601 30-10
19-06-26 1.500,00175,00172,85+2,15 +1,2% ----175,00175,002 31-10
19-06-26 1.600,00236,22227,88-- -- ----236,22234,1033 30-10
19-06-26 1.700,00297,10290,53-- -- ----297,10297,101 27-10
19-06-26 1.800,00484,21361,10-- -- ----484,21484,211 29-9
19-06-26 2.000,00594,50522,14-- -- ----594,50594,501 29-8
19-06-26 2.400,001.050,40889,19-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.283,60-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.683,60-- -- --------0 --
18-09-26 350,00--2,00-- -- --------0 --
18-09-26 400,00--2,64-- -- --------0 --
18-09-26 450,00--3,49-- -- --------0 --
18-09-26 500,00--4,41-- -- --------0 --
18-09-26 600,007,507,00-- -- ----7,507,5010 29-10
18-09-26 700,00--10,91-- -- --------0 --
18-09-26 800,0021,8416,62-- -- ----21,8421,841 22-10
18-09-26 900,00--25,40-- -- --------0 --
18-09-26 950,00--31,57-- -- --------0 --
18-09-26 1.000,00--38,70-- -- --------0 --
18-09-26 1.100,0080,0557,70-- -- ----80,0580,051 28-10
18-09-26 1.200,0081,4383,45-- -- ----81,4381,431 29-10
18-09-26 1.300,00158,00115,98-- -- ----158,00158,001 23-9
18-09-26 1.400,00187,50156,42-- -- ----187,50187,503 28-10
18-09-26 1.500,00224,00203,32-- -- ----224,00224,001 23-10
18-09-26 1.600,00--257,43-- -- --------0 --
18-09-26 1.700,00--320,48-- -- --------0 --
18-09-26 1.800,00--389,28-- -- --------0 --
18-09-26 2.000,00--542,60-- -- --------0 --
18-09-26 2.400,00905,00897,28-- -- ----905,00905,005 24-10
18-09-26 2.800,00--1.283,68-- -- --------0 --
18-12-26 500,008,006,07-- -- ----8,008,001 18-9
18-12-26 550,009,007,59-- -- ----9,009,002 22-8
18-12-26 600,0011,759,59-- -- ----11,7511,758 6-10
18-12-26 700,0021,0014,60-- -- ----21,0021,001 2-10
18-12-26 800,0033,3022,22-- -- ----33,3033,3014 9-9
18-12-26 900,0040,9034,01-- -- ----40,9040,901 22-10
18-12-26 1.000,0059,0050,57-- -- ----59,0059,001 28-10
18-12-26 1.100,0071,2772,88-- -- ----71,2771,271 29-10
18-12-26 1.200,00105,00101,62+3,38 +3,3% ----105,00101,752 31-10
18-12-26 1.300,00138,00136,51-- -- ----138,00130,0047 29-10
18-12-26 1.400,00180,00179,42+0,58 +0,3% ----180,00180,001 31-10
18-12-26 1.500,00229,00227,11+1,89 +0,8% ----229,00229,001 31-10
18-12-26 1.600,00277,00281,26-- -- ----277,00277,001 29-10
18-12-26 1.800,00435,65408,81-- -- ----435,65435,651 28-10
18-12-26 2.000,00596,45558,74-- -- ----596,45595,404 28-10
18-12-26 2.200,00658,69725,57-- -- ----658,69658,691 19-5
18-12-26 2.400,00946,15904,50-- -- ----946,20946,154 13-10
18-12-26 2.800,001.301,031.285,66-- -- ----1.301,031.300,284 27-10
18-12-26 3.200,00--1.683,60-- -- --------0 --
18-06-27 600,00--13,48-- -- --------0 --
18-06-27 700,00--22,48-- -- --------0 --
18-06-27 800,00--34,92-- -- --------0 --
18-06-27 900,00--51,41-- -- --------0 --
18-06-27 1.000,0099,8873,58-- -- ----99,8899,881 18-8
18-06-27 1.200,00147,00134,30-- -- ----147,00147,001 7-10
18-06-27 1.400,00225,00216,68-- -- ----225,00225,001 30-10
18-06-27 1.600,00330,00322,57-- -- ----330,00330,001 30-10
18-06-27 1.800,00--448,58-- -- --------0 --
18-06-27 2.000,00--593,43-- -- --------0 --
18-06-27 2.400,001.025,00925,07-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.293,15-- -- --------0 --
18-06-27 3.200,00--1.683,60-- -- --------0 --
17-12-27 500,0017,508,19-- -- ----17,5017,502 13-5
17-12-27 550,00--12,39-- -- --------0 --
17-12-27 600,0028,6422,33-- -- ----28,6428,641 26-9
17-12-27 700,0045,6434,96-- -- ----45,6445,641 26-9
17-12-27 800,0049,8051,69-- -- ----49,8049,801 29-10
17-12-27 900,00135,7372,88-- -- ----135,73135,732 10-4
17-12-27 1.000,00105,00101,56-- -- ----105,00105,001 7-10
17-12-27 1.100,00125,62133,04-- -- ----125,62125,6210 16-6
17-12-27 1.200,00178,00168,67-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00205,49+10,51 +5,1% ----216,00216,0010 31-10
17-12-27 1.400,00269,65256,75-- -- ----269,65269,655 3-7
17-12-27 1.600,00341,50365,35-- -- ----352,50341,502 29-10
17-12-27 1.800,00505,00490,56-- -- ----505,00505,0010 23-10
17-12-27 2.000,00551,06632,62-- -- ----551,06551,061 6-6
17-12-27 2.200,00--786,33-- -- --------0 --
17-12-27 2.400,00--951,83-- -- --------0 --
17-12-27 2.800,001.339,851.308,33-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.688,16-- -- --------0 --
15-12-28 500,00--14,19-- -- --------0 --
15-12-28 600,0040,9027,21-- -- ----40,9040,902 13-5
15-12-28 800,00175,0070,43-- -- ----175,00175,002 7-4
15-12-28 900,00112,50100,53+11,97 +11,9% ----112,50112,502 10-12
15-12-28 1.000,00162,90134,67-- -- ----162,90162,901 23-9
15-12-28 1.100,00199,90175,40-- -- ----199,90199,901 5-8
15-12-28 1.200,00247,40219,10-- -- ----247,40247,4010 9-9
15-12-28 1.400,00323,00314,17-- -- ----323,00323,002 23-7
15-12-28 1.600,00428,00425,13+2,87 +0,7% ----428,00428,001 31-10
15-12-28 1.800,00630,00552,80-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50689,87-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--838,69-- -- --------0 --
15-12-28 2.400,00--996,38-- -- --------0 --
15-12-28 2.800,00--1.334,77-- -- --------0 --
15-12-28 3.200,00--1.700,08-- -- --------0 --
15-12-28 4.000,00--2.483,60-- -- --------0 --
21-12-29 500,0038,0034,35-- -- ----38,0038,002 10-10
21-12-29 600,0064,1553,43-- -- ----64,1564,151 14-8
21-12-29 800,00--106,97-- -- --------0 --
21-12-29 900,00155,00138,85-- -- ----155,00155,001 18-8
21-12-29 1.000,00168,00177,01-- -- ----205,60168,007 29-10
21-12-29 1.100,00211,00217,47-- -- ----211,00211,001 29-10
21-12-29 1.200,00295,90261,71-- -- ----295,90295,901 16-10
21-12-29 1.400,00406,18361,32-- -- ----406,18406,181 18-9
21-12-29 1.600,00499,00474,80-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85601,12-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10737,20-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.037,05-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.368,76-- -- --------0 --
21-12-29 3.200,00--1.725,07-- -- --------0 --
21-12-29 4.000,002.632,002.484,42-- -- ----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?