Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.275,801.270,60+5,20 +0,4% 1.282,801.265,006.01010:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-1-2026)
Totaal volume 2.185 (1.334 Calls, 851 Puts)
Totaal open interest bij opening 2.474 (1.504 Calls, 970 Puts)
Call / Put ratio 1,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,000,200,66-- -- ----0,200,201 26-1
20-02-26 500,00--0,78-- -- --------0 --
20-02-26 600,00--0,92-- -- --------0 --
20-02-26 700,00--1,45-- -- --------0 --
20-02-26 760,001,651,92-- -- ----1,651,605 14-1
20-02-26 800,002,202,12+0,08 +3,8% ----2,202,205 29-1
20-02-26 840,002,703,07-0,37 -12,1% ----2,702,702 30-12
20-02-26 880,003,503,53-- -- ----3,503,501 28-1
20-02-26 920,004,624,66-- -- ----4,624,621 28-1
20-02-26 960,006,206,24-0,04 -0,6% ----6,206,201 29-1
20-02-265980,007,507,31+1,99 +27,2% ----7,507,504 29-1
20-02-26 1.000,008,378,56-- -- ----8,378,371 28-1
20-02-26 1.050,0013,0013,04-0,04 -0,3% ----13,3513,002 15:45
20-02-26 1.100,0021,0020,05+0,95 +4,7% ----21,0021,001 11:56
20-02-26 1.150,0036,7530,63+6,12 +20,0% ----36,7529,2016 16:36
20-02-26 1.200,0050,5045,38+5,12 +11,3% --70,0050,5042,0050 16:20
20-02-26 1.250,0072,4864,83+7,65 +11,8% ----75,0061,00550 16:56
20-02-26 1.300,0099,7389,11+10,62 +11,9% 1,00--99,7389,0020 17:09
20-02-26 1.350,00128,00118,51+9,49 +8,0% 40,00--129,04113,6014 17:06
20-02-26 1.400,00162,50152,51+9,99 +6,6% ----162,50146,0029 16:56
20-02-26 1.450,00201,00190,96+10,04 +5,3% ----201,00201,002 13:39
20-02-26 1.500,00240,35232,93+7,42 +3,2% ----240,35240,352 13:59
20-02-26 1.550,00283,28277,51+5,77 +2,1% ----283,28283,281 29-1
20-02-26 1.600,00290,00323,95-- -- ----290,00290,0010 28-1
20-02-26 1.700,00273,61420,18-- -- ----273,61273,611 13-1
20-02-26 1.800,00440,00518,72-78,72 -15,2% ----440,00440,001 24-12
20-02-26 1.900,00--617,40-- -- --------0 --
20-03-26 350,000,940,24+0,70 +291,7% ----0,940,941 21-11
20-03-26 400,003,950,44+3,51 +797,7% ----4,003,404 30-4
20-03-26 450,000,600,73-0,13 -17,8% ----0,600,601 29-10
20-03-26 500,001,560,95+0,61 +64,2% ----1,561,5610 30-10
20-03-26 600,001,151,21-- -- ----1,151,151 14-1
20-03-26 700,005,402,27+3,13 +137,9% ----5,405,401 7-11
20-03-26 800,003,004,33-- -- ----3,003,001 7-1
20-03-26 840,00--5,33-- -- --------0 --
20-03-26 850,004,005,58-- -- ----4,004,001 15-1
20-03-26 880,00--6,71-- -- --------0 --
20-03-26 900,006,037,56-1,53 -20,2% ----6,036,034 23-12
20-03-26 920,00--8,54-- -- --------0 --
20-03-26 950,0015,1010,41+4,69 +45,1% ----15,1015,101 4-11
20-03-26 960,00--11,10-- -- --------0 --
20-03-26 1.000,0013,3014,50-- -- ----13,3011,952 28-1
20-03-26 1.050,0014,5520,61-- -- 8,20--15,4014,552 27-1
20-03-26 1.100,0028,6529,42-0,77 -2,6% 14,50--28,6528,651 29-1
20-03-26 1.150,0045,0041,62+3,38 +8,1% 15,00--45,0045,003 16:01
20-03-26 1.200,0060,9557,60+3,35 +5,8% 24,10--60,9557,6019 16:19
20-03-26 1.250,0081,3077,65+3,65 +4,7% ----83,0079,578 16:20
20-03-26 1.300,00112,18102,05+10,13 +9,9% ----112,18102,0034 17:09
20-03-26 1.350,00134,20130,86+3,34 +2,6% ----134,20134,202 29-1
20-03-26 1.400,00159,50163,83-4,33 -2,6% 51,00--159,50159,505 29-1
20-03-26 1.450,00212,00200,54+11,46 +5,7% ----212,00212,001 16:55
20-03-26 1.500,00248,35240,73+7,62 +3,2% ----248,35248,352 13:59
20-03-26 1.550,00166,55283,49-- -- ----166,55166,554 12-1
20-03-26 1.600,00311,38328,50-- -- ----311,38303,003 28-1
20-03-26 1.700,00433,20422,45+10,75 +2,5% ----434,05430,206 12:07
20-03-26 1.800,00503,00519,62-- -- ----503,00503,001 28-1
20-03-26 1.900,00559,00618,35-- -- ----574,50530,457 27-1
20-03-26 2.000,00624,85717,65-- -- ----624,85624,851 14-1
20-03-2622.400,001.121,001.117,06+12,40 +1,1% ----1.121,001.121,001 29-1
20-03-26 2.800,00--1.517,00-- -- --------0 --
17-04-26 450,00--0,92-- -- --------0 --
17-04-26 500,00--1,18-- -- --------0 --
17-04-26 600,00--1,85-- -- --------0 --
17-04-26 700,00--3,32-- -- --------0 --
17-04-26 800,00--5,53-- -- --------0 --
17-04-26 840,00--6,89-- -- --------0 --
17-04-26 880,00--8,69-- -- --------0 --
17-04-26 920,00--11,07-- -- --------0 --
17-04-26 960,0013,2014,32-- -- ----13,2013,201 28-1
17-04-26 1.000,0017,0018,65-- -- ----17,0017,001 28-1
17-04-26 1.050,0024,9025,91-1,01 -3,9% ----26,6024,903 15:05
17-04-26 1.100,0039,6035,97+3,63 +10,1% 20,00--39,6034,509 17:02
17-04-26 1.150,0050,0049,14+0,86 +1,8% ----50,0050,006 29-1
17-04-26 1.200,0068,8065,70+3,10 +4,7% 29,00--68,8068,8010 11:47
17-04-26441.250,0077,4085,92+7,52 +8,8% ----78,0571,0023 28-1
17-04-26 1.300,00104,00109,98-- -- ----104,00104,001 28-1
17-04-26 1.350,0090,49138,02-- -- ----90,4990,491 21-1
17-04-26 1.400,00157,45170,25-- -- ----157,45152,783 28-1
17-04-26 1.450,00--206,52-- -- --------0 --
17-04-26 1.500,00--246,03-- -- --------0 --
17-04-26 1.550,00--288,21-- -- --------0 --
17-04-26 1.600,00285,78332,24-- -- ----285,78285,787 27-1
17-04-26 1.700,00--424,75-- -- --------0 --
17-04-26 1.800,00--520,72-- -- --------0 --
17-04-26 1.900,00--618,54-- -- --------0 --
19-06-26 350,000,851,02-- -- ----0,850,851 23-1
19-06-26 400,003,301,33+1,97 +148,1% ----3,303,301 14-8
19-06-26 450,002,001,77+0,23 +13,0% ----2,002,001 19-11
19-06-26 500,004,302,31+1,99 +86,1% ----4,304,3010 17-10
19-06-26 600,003,703,86-0,16 -4,1% ----3,703,701 29-1
19-06-26 700,005,906,41-- -- ----5,905,902 20-1
19-06-26 800,0010,0010,80-- -- ----10,0010,00125 28-1
19-06-26 850,0015,1514,24+0,91 +6,4% ----15,1515,151 16:01
19-06-26 900,0018,5719,13-0,56 -2,9% ----18,5718,571 12-12
19-06-26 950,0028,9025,53+3,37 +13,2% ----28,9028,901 28-11
19-06-26 1.000,0036,7333,93+2,80 +8,3% ----36,7334,752 16:56
19-06-26 1.100,0057,1657,90-- -- ----57,1651,753 28-1
19-06-26 1.200,0094,0092,05+1,95 +2,1% ----96,0094,007 15:49
19-06-26 1.300,00140,40137,64+2,76 +2,0% ----140,40137,003 29-1
19-06-266071.400,00200,00196,62+9,20 +4,7% ----200,00177,552 28-1
19-06-26 1.500,00178,90267,67-- -- ----186,00178,9022 22-1
19-06-26 1.600,00333,13348,15-- -- ----333,13333,131 28-1
19-06-26 1.700,00321,30435,56-- -- ----321,30321,301 22-1
19-06-26 1.800,00417,50527,84-- -- ----417,50417,5010 2-1
19-06-26 2.000,00627,97719,78-- -- ----627,97625,353 14-1
19-06-26 2.400,00992,891.117,00-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.517,00-352,87 -23,3% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.917,00-- -- --------0 --
18-09-26 350,00--1,87-- -- --------0 --
18-09-26 400,00--2,52-- -- --------0 --
18-09-26 450,00--3,34-- -- --------0 --
18-09-26 500,00--4,34-- -- --------0 --
18-09-26 600,006,257,25-- -- ----6,256,251 28-1
18-09-26102700,0010,8011,97+0,77 +6,4% ----10,8010,801 28-1
18-09-26 800,0016,0020,07-- -- ----16,0015,204 16-1
18-09-26 850,0027,5026,12+1,38 +5,3% ----27,5025,5526 9-12
18-09-26 900,0033,5033,67-- -- ----33,5033,501 28-1
18-09-2610950,0037,5043,15+2,99 +6,9% ----37,5037,501 28-1
18-09-26 1.000,0050,6054,51-- -- ----50,6047,255 28-1
18-09-26 1.100,0082,4683,68-- -- ----82,4682,461 28-1
18-09-26 1.200,00127,20121,78+5,42 +4,5% ----127,20119,5011 13:01
18-09-26 1.300,00165,30169,70-- -- ----165,30161,2044 28-1
18-09-26 1.400,00185,10227,71-- -- ----185,10185,101 19-1
18-09-26 1.500,00204,55295,02-- -- ----204,55204,5519 9-1
18-09-26 1.600,00344,05370,58-- -- ----344,05344,055 28-1
18-09-26 1.700,00460,85452,80+8,05 +1,8% ----460,85460,852 12:12
18-09-26 1.800,00486,00540,20-54,20 -10,0% ----486,00486,001 17-11
18-09-26 2.000,00--725,44-- -- --------0 --
18-09-26162.400,001.046,371.117,00+12,40 +1,1% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.414,001.517,00-- -- ----1.414,001.414,001 21-1
18-12-26 350,00--2,72-- -- --------0 --
18-12-26 400,00--3,71-- -- --------0 --
18-12-26 450,00--4,91-- -- --------0 --
18-12-26 500,005,506,44-- -- ----5,505,501 19-1
18-12-26 550,009,008,29+0,71 +8,6% ----9,009,002 22-8
18-12-26 600,0010,1010,64-- -- ----10,109,1011 28-1
18-12-26 700,0012,0017,32-- -- ----12,0012,001 7-1
18-12-26 800,0026,7028,33-- -- ----26,7026,702 28-1
18-12-26 850,00--34,39-- -- --------0 --
18-12-26 900,0033,0045,51-- -- ----33,0033,001 15-1
18-12-26 950,0037,5056,74-- -- ----37,5037,501 9-1
18-12-26 1.000,0070,0070,10-0,10 -0,1% ----70,0070,001 29-1
18-12-26 1.100,00105,00102,69+2,31 +2,2% ----105,00103,006 11:42
18-12-26 1.200,00135,00143,49-- -- ----135,00135,005 28-1
18-12-26 1.300,00185,00192,34-- -- ----185,00185,0010 28-1
18-12-261531.400,00258,50249,82+8,43 +3,4% ----258,50255,003 12:35
18-12-26 1.500,00261,00315,63-- -- ----261,50261,008 21-1
18-12-26 1.600,00303,00388,83-- -- ----303,00303,002 22-1
18-12-26 1.700,00359,00468,33-- -- ----364,60359,002 13-1
18-12-26 1.800,00459,00552,59-- -- ----459,00458,0020 6-1
18-12-26 2.000,00740,00732,67+7,33 +1,0% ----740,00740,004 29-1
18-12-26 2.200,00863,64922,33-58,69 -6,4% ----863,64863,641 27-11
18-12-26 2.400,001.039,501.117,94-- -- ----1.039,501.038,632 27-1
18-12-26 2.800,001.401,301.517,00+12,40 +0,8% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.917,00-- -- --------0 --
18-06-27 600,0016,8518,91-2,06 -10,9% ----16,8516,851 14-11
18-06-27 700,0023,3029,97-- -- ----23,3023,302 9-1
18-06-27 800,0033,7046,57-- -- ----33,7033,702 9-1
18-06-27 900,00--69,77-- -- --------0 --
18-06-27 1.000,0097,5399,95-2,42 -2,4% ----97,5397,531 18-11
18-06-27 1.200,00171,05181,32-- -- ----171,95167,8515 28-1
18-06-27 1.400,00289,00289,23-- -- ----289,00269,8531 28-1
18-06-27 1.600,00351,00422,65-- -- ----351,00351,001 26-1
18-06-27 1.800,00557,00578,71-- -- ----557,00557,005 28-1
18-06-27 2.000,00--750,20-- -- --------0 --
18-06-27 2.400,001.025,001.122,67-97,67 -8,7% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.517,00-- -- --------0 --
18-06-27 3.200,00--1.917,00-- -- --------0 --
17-12-27 500,0017,5017,04+0,46 +2,7% ----17,5017,502 13-5
17-12-27 550,00--21,62-- -- --------0 --
17-12-27 600,0028,6427,13+1,51 +5,6% ----28,6428,641 26-9
17-12-27 700,0036,0043,27-7,27 -16,8% ----36,0036,002 22-12
17-12-27 800,0051,6564,44-12,79 -19,8% ----51,6551,651 23-12
17-12-2731900,0076,5091,68+4,12 +4,5% ----76,5076,501 27-1
17-12-27 1.000,00115,00125,63-- -- ----115,00115,001 28-1
17-12-27 1.100,00146,22164,79-- -- ----146,22146,221 27-1
17-12-27 1.200,00216,55211,47+5,08 +2,4% ----216,55216,552 29-1
17-12-27 1.300,00243,81263,58-- -- ----243,83243,812 27-1
17-12-27 1.400,00265,88321,01-- -- ----265,88265,881 22-1
17-12-27 1.600,00431,00452,71-- -- ----431,00431,002 28-1
17-12-27 1.800,00563,00602,98-- -- ----563,00563,005 27-1
17-12-27 2.000,00692,00768,69-76,69 -10,0% ----692,00692,001 29-12
17-12-27 2.200,00--945,48-- -- --------0 --
17-12-27 2.400,001.088,811.130,46-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.517,50-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.917,00-- -- --------0 --
15-12-28 500,0025,6033,38-- -- ----25,6025,6015 21-1
15-12-28 600,0040,9049,91-9,01 -18,1% ----40,9040,902 13-5
15-12-28 700,00------ -- --------0 --
15-12-28 800,0083,7598,91-- -- ----83,7583,7512 21-1
15-12-28 900,00113,10132,10-- -- ----113,10113,1012 21-1
15-12-28 1.000,00148,80170,52-- -- ----148,80148,801 27-1
15-12-28 1.100,00198,30213,84-15,54 -7,3% ----198,30198,301 18-12
15-12-28 1.200,00247,40262,29-14,89 -5,7% ----247,40247,4010 9-9
15-12-28 1.400,00368,36373,92-5,56 -1,5% ----368,36368,361 10-12
15-12-28 1.600,00480,00502,41-22,41 -4,5% ----480,00480,001 28-11
15-12-28 1.800,00630,00645,64-15,64 -2,4% ----630,00630,005 15-8
15-12-28 2.000,00700,50802,96-102,46 -12,8% ----700,50700,5010 3-10
15-12-28 2.200,00889,90972,60-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.149,99-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.523,75-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--1.917,00-- -- --------0 --
15-12-28 4.000,00--2.717,00-- -- --------0 --
21-12-29 500,0036,0046,51-- -- --70,0036,0036,006 6-1
21-12-29 600,0052,0067,67-- -- ----52,0052,001 26-1
21-12-29 800,00--125,58-- -- --------0 --
21-12-29 900,00160,50162,05-1,55 -1,0% ----160,50160,501 12:15
21-12-29 1.000,00171,10203,19-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00248,78-- -- ----218,00218,0020 8-1
21-12-29 1.200,00294,28299,07-- -- ----294,28285,0013 28-1
21-12-29 1.400,00366,00411,18-- -- ----366,00366,004 26-1
21-12-29 1.600,00499,00538,73-39,73 -7,4% ----499,00499,001 18-8
21-12-29 1.800,00609,85679,40-69,55 -10,2% ----609,85609,851 7-10
21-12-29 2.000,00798,10832,99-34,89 -4,2% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.168,72-112,69 -9,6% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.533,60-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,001.918,05-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.717,00-85,00 -3,1% ----2.632,002.632,001 10-9
20-12-30 500,00------ -- --------0 --
20-12-30 600,00--80,19-- -- --------0 --
20-12-30 800,00120,75143,18-22,43 -15,7% ----120,75120,751 30-12
20-12-30 900,00--181,80-- -- --------0 --
20-12-30 1.000,00--224,99-- -- --------0 --
20-12-30 1.200,00304,40323,39-- -- ----305,90304,408 27-1
20-12-30 1.400,00429,53437,09-- -- ----429,53429,5312 28-1
20-12-30 1.600,00--564,51-- -- --------0 --
20-12-30 1.800,00--704,67-- -- --------0 --
20-12-30 2.000,00800,00855,33-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.183,10-- -- --------0 --
20-12-30 3.200,001.827,001.920,63-- -- ----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?