Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.332,601.333,80-1,20 -0,1% 1.336,001.304,6025.16417:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 1.898 (599 Calls, 1.299 Puts)
Totaal open interest bij opening 12.954 (6.167 Calls, 6.787 Puts)
Call / Put ratio 0,46
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 --
19-12-25145800,000,690,09-- -- --1,200,700,6930 26-11
19-12-25 840,00--0,14-- -- --1,35----0 --
19-12-257850,002,750,15-- -- --1,202,852,657 27-10
19-12-251880,005,600,20-- -- --1,205,605,601 16-10
19-12-25179900,001,000,24-- -- ----1,001,004 20-11
19-12-25 920,00--0,01-- -- --------0 --
19-12-2574950,004,200,02-- -- ----4,204,201 7-11
19-12-25 960,00--0,02-- -- --------0 --
19-12-25 980,00--0,04-- -- --------0 --
19-12-257351.000,000,650,07-- -- ----0,650,653 4-12
19-12-25151.050,001,700,05-- -- ----1,701,701 1-12
19-12-257231.100,002,000,32-0,31 -96,9% ----2,002,001 1-12
19-12-251.1691.150,002,001,23-1,05 -85,4% 1,05--2,002,003 5-12
19-12-25 1.180,00------ -- --------0 --
19-12-25 1.200,003,203,44-0,24 -7,0% --3,653,903,202 10-12
19-12-25 1.220,004,704,99-0,29 -5,8% ----4,704,705 10-12
19-12-25 1.240,00--7,19-- -- --------0 --
19-12-25 1.250,007,868,46-0,60 -7,1% 1,559,059,157,7022 10-12
19-12-25 1.260,0010,5010,40+0,10 +1,0% ----10,5010,501 10-12
19-12-25 1.280,0016,7015,06+1,64 +10,9% ----16,7016,4020 10-12
19-12-25 1.300,0016,0021,46-5,46 -25,4% 6,0022,8525,0016,0033 10-12
19-12-25 1.320,0025,0030,05-- -- 19,00--25,0023,506 9-12
19-12-25 1.340,0037,2041,27-- -- ----37,2037,201 9-12
19-12-25 1.350,0049,3547,71+1,64 +3,4% 21,00--50,0049,352 10-12
19-12-25 1.360,0028,5054,65-- -- ----30,5528,504 8-12
19-12-25 1.380,00--70,00-- -- --------0 --
19-12-25 1.400,0079,8486,92-7,08 -8,1% 48,50--94,2079,844 10-12
19-12-25 1.420,00--104,93-- -- --------0 --
19-12-25 1.450,0093,00133,27-- -- ----93,0092,502 4-12
19-12-25 1.500,00161,69182,11-- -- ----161,69161,0024 9-12
19-12-25 1.550,00215,80231,72-- -- ----215,80215,801 5-12
19-12-25 1.600,00290,02281,56+8,46 +3,0% ----290,02290,021 10-12
19-12-25 1.650,00318,70331,48-- -- ----318,70318,7010 20-11
19-12-25 1.700,00373,45381,42-- -- ----373,45373,451 9-12
19-12-25 1.800,00350,00481,40-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00581,40-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40681,40-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25881,40-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.081,40-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.281,40-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.481,40-15,20 -1,0% ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.881,40-- -- ----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--0,01-- -- --------0 --
16-01-26 700,00--0,16-- -- --------0 --
16-01-26 760,00--0,43-- -- --------0 --
16-01-26 800,00--0,72-- -- --------0 --
16-01-26 840,001,151,03-- -- ----1,151,152 17-11
16-01-26 880,001,551,23-- -- ----1,551,552 17-11
16-01-26 920,002,801,48-- -- ----2,802,801 18-11
16-01-26 960,002,801,94-- -- ----2,802,802 17-11
16-01-261041.000,003,002,39-0,53 -22,2% ----3,003,001 28-11
16-01-26 1.050,002,703,22-- -- ----2,702,703 8-12
16-01-26 1.100,004,894,97-0,08 -1,6% ----4,894,898 10-12
16-01-26 1.150,008,038,16-0,13 -1,6% ----8,038,0010 10-12
16-01-26 1.200,0013,5614,16-0,60 -4,2% ----13,5613,561 10-12
16-01-26 1.250,0025,0625,12-0,06 -0,2% 13,00--26,4225,061.102 10-12
16-01-26 1.300,0040,1042,23-2,13 -5,0% ----45,0040,1027 10-12
16-01-26 1.350,0058,0067,01-- -- ----58,0045,4012 8-12
16-01-26 1.400,0094,84100,58-5,74 -5,7% ----94,8494,841 10-12
16-01-26 1.450,00128,45141,00-- -- ----128,45128,455 5-12
16-01-26 1.500,00169,86185,90-- -- ----169,86169,862 9-12
16-01-26 1.550,00211,30233,35-- -- ----211,30211,302 1-12
16-01-26 1.600,00308,00282,24-- -- ----312,45308,0014 21-11
16-01-26 1.650,00358,36331,78-- -- ----358,36358,361 21-11
16-01-26 1.700,00359,20381,53-- -- ----359,20359,201 9-12
16-01-26 1.800,00455,00481,40-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--581,40-- -- --------0 --
16-01-26 2.000,00691,00681,40-- -- ----691,00691,002 24-11
20-02-26 450,00--0,29-- -- --------0 --
20-02-26 500,00--0,56-- -- --------0 --
20-02-26 600,00--1,34-- -- --------0 --
20-02-26 700,00--2,51-- -- --------0 --
20-02-26 760,00--3,53-- -- --------0 --
20-02-26 800,00--4,24-- -- --------0 --
20-02-26 840,00--5,38-- -- --------0 --
20-02-26 880,00--6,57-- -- --------0 --
20-02-26 920,00--8,57-- -- --------0 --
20-02-26 960,008,8010,68-- -- ----8,808,801 8-12
20-02-2651.000,0013,4513,83-1,77 -12,8% ----13,4513,451 10-12
20-02-26 1.050,0014,7519,21-- -- ----15,4014,752 8-12
20-02-26 1.100,0022,1026,58-- -- ----22,1020,604 8-12
20-02-26 1.150,0033,3536,85-- -- ----33,3533,3523 9-12
20-02-26 1.200,0052,0050,86+1,14 +2,2% --70,0052,0052,008 10-12
20-02-2671.250,0064,0068,50-5,52 -8,1% ----64,0064,001 9-12
20-02-26 1.300,0079,0090,01-- -- ----79,0079,003 8-12
20-02-26 1.350,00117,50115,64+1,86 +1,6% ----117,50117,501 10-12
20-02-26 1.400,00148,64145,75+2,89 +2,0% ----148,64148,641 10-12
20-02-26 1.450,00165,19179,24-- -- ----165,19165,192 9-12
20-02-26 1.500,00193,45216,15-- -- ----193,45193,451 8-12
20-02-26 1.550,00--256,68-- -- --------0 --
20-02-26 1.600,00292,55299,69-- -- ----292,55292,5523 24-11
20-02-26 1.700,00--390,47-- -- --------0 --
20-02-26 1.800,00452,00485,78-- -- ----452,00452,002 1-12
20-03-26 350,000,940,46-- -- ----0,940,941 21-11
20-03-26 400,003,950,86-- -- ----4,003,404 30-4
20-03-26 450,000,601,10-- -- ----0,600,601 29-10
20-03-26 500,001,561,40-- -- ----1,561,5610 30-10
20-03-26 600,002,252,30-0,05 -2,2% ----2,252,2530 10-12
20-03-2624700,005,403,75-0,42 -11,2% ----5,405,401 7-11
20-03-26 800,005,506,10-- -- ----5,505,501 9-12
20-03-26 850,0011,007,94-- -- ----11,0011,001 21-11
20-03-26 900,0010,0010,21-- -- ----10,0010,001 2-12
20-03-26 950,0015,1013,66-- -- ----15,1015,101 4-11
20-03-26 1.000,0015,0018,00-- -- ----15,0015,001 8-12
20-03-26 1.100,0032,9033,51-- -- ----32,9032,9024 9-12
20-03-261981.200,0061,0060,01-4,01 -6,7% ----61,0060,552 10-12
20-03-261.2801.300,00101,60100,66-6,74 -6,7% ----101,60101,601 10-12
20-03-26 1.400,00157,60155,93+1,67 +1,1% ----157,60157,602 10-12
20-03-26 1.500,00209,05225,00-- -- ----209,05209,0510 9-12
20-03-26 1.600,00311,02305,26+5,76 +1,9% 100,00--311,02311,021 10-12
20-03-26 1.700,00374,39394,26-- -- ----374,39374,391 28-11
20-03-26 1.800,00474,00488,00-- -- ----474,00474,001 28-11
20-03-26 2.000,00670,60682,85-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.081,40-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.481,40-- -- --------0 --
19-06-26 350,001,101,34-- -- ----1,101,101 24-11
19-06-26 400,003,301,78-- -- ----3,303,301 14-8
19-06-26 450,002,002,34-- -- ----2,002,001 19-11
19-06-26 500,004,302,99-- -- ----4,304,3010 17-10
19-06-26 600,007,194,98-- -- ----7,197,191 26-9
19-06-26 700,008,008,09-- -- ----8,008,003 28-11
19-06-26 800,0015,0013,26-- -- ----15,0015,001 20-11
19-06-26 850,0019,3017,24-- -- ----19,5519,259 19-11
19-06-26 900,0025,3022,03-- -- ----25,3025,305 19-11
19-06-262950,0028,9028,52-2,03 -7,1% ----28,9028,901 28-11
19-06-26 1.000,0035,9036,58-- -- ----35,9035,9010 27-11
19-06-26 1.100,0055,4059,97-- -- ----55,4053,956 9-12
19-06-26 1.200,0083,0092,06-- -- ----83,0083,001 8-12
19-06-26 1.300,00130,80134,42-- -- ----130,80130,802 9-12
19-06-26 1.400,00177,15188,47-- -- ----177,40177,1542 9-12
19-06-26 1.500,00241,50253,66-- -- ----241,50237,002 8-12
19-06-26 1.600,00282,50328,75-- -- ----282,50282,502 4-11
19-06-26 1.700,00396,70411,43-- -- ----398,80396,7014 5-12
19-06-26 1.800,00536,30499,91-- -- ----536,30536,301 21-11
19-06-26 2.000,00680,00687,59-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.081,40-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.481,40-15,20 -1,0% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.881,40-- -- --------0 --
18-09-26 350,00--2,28-- -- --------0 --
18-09-26 400,00--3,05-- -- --------0 --
18-09-26 450,00--4,05-- -- --------0 --
18-09-26 500,00--5,26-- -- --------0 --
18-09-26 600,007,508,59-- -- ----7,507,5010 29-10
18-09-26 700,00--13,84-- -- --------0 --
18-09-26 800,0020,5022,27-- -- ----20,5020,501 9-12
18-09-26 850,0027,5028,16-- -- ----27,5025,5526 9-12
18-09-26 900,0035,8535,61-- -- ----35,8535,851 28-11
18-09-26 950,0043,5044,94-- -- ----43,5043,5010 18-11
18-09-26 1.000,0050,3055,78-- -- ----50,3050,301 17-11
18-09-26 1.100,0083,5083,75-- -- ----83,5080,806 1-12
18-09-26 1.200,00107,50120,25-- -- ----109,10107,5015 8-12
18-09-26 1.300,00183,73165,63-- -- ----183,73183,731 21-11
18-09-26 1.400,00199,65220,15-- -- ----199,65199,655 8-12
18-09-26 1.500,00267,50283,15-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26354,66-- -- ----379,26379,261 21-11
18-09-26 1.700,00--432,76-- -- --------0 --
18-09-26 1.800,00486,00516,01-- -- ----486,00486,001 17-11
18-09-26 2.000,00--696,20-- -- --------0 --
18-09-26 2.400,001.046,371.082,19-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.481,40-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,007,33-- -- ----8,008,001 18-9
18-12-26 550,009,009,32-- -- ----9,009,002 22-8
18-12-26 600,0011,5011,88-- -- ----11,5011,502 1-12
18-12-26 700,0017,0518,61-- -- ----17,0517,051 3-12
18-12-26 800,0029,3529,40-- -- ----29,3529,351 1-12
18-12-26 900,0044,7545,83-- -- ----45,7544,752 27-11
18-12-26 1.000,0071,0069,39+1,61 +2,3% ----71,0071,001 10-12
18-12-26 1.100,0094,00100,75-- -- ----94,0094,001 3-12
18-12-26 1.200,00127,00139,99-- -- ----127,00127,001 3-12
18-12-26 1.300,00188,00187,13+0,87 +0,5% ----188,00188,002 10-12
18-12-26 1.400,00235,50242,12-- -- ----235,50235,501 9-12
18-12-26 1.500,00274,00304,73-- -- ----274,00274,001 4-12
18-12-261.1211.600,00364,50373,62-8,78 -2,3% ----364,50364,501 2-12
18-12-26 1.800,00511,62530,58-- -- ----511,62511,625 27-11
18-12-26 2.000,00707,00704,86+2,14 +0,3% ----707,00707,007 10-12
18-12-26 2.200,00863,64890,73-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.083,86-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.481,40-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.881,40-- -- --------0 --
18-06-27 600,0016,8519,43-- -- ----16,8516,851 14-11
18-06-27 700,00--30,57-- -- --------0 --
18-06-27 800,00--46,85-- -- --------0 --
18-06-27 900,00--69,28-- -- --------0 --
18-06-27 1.000,0097,5398,91-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00176,55-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00283,29-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00412,85-- -- ----330,00330,001 30-10
18-06-27 1.800,00--561,66-- -- --------0 --
18-06-27 2.000,00--727,71-- -- --------0 --
18-06-27 2.400,001.025,001.091,36-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.481,40-- -- --------0 --
18-06-27 3.200,00--1.881,40-- -- --------0 --
17-12-27 500,0017,5016,95-- -- ----17,5017,502 13-5
17-12-27 550,00--23,65-- -- --------0 --
17-12-27 600,0028,6429,42-- -- ----28,6428,641 26-9
17-12-27 700,0042,5044,70-- -- ----42,5042,501 6-11
17-12-27 800,0049,8065,28-- -- ----49,8049,801 29-10
17-12-27 900,0090,0093,44-- -- ----90,0090,001 20-11
17-12-277691.000,00128,00126,28-3,41 -2,7% ----128,00128,001 24-11
17-12-27 1.100,00135,85165,64-- -- ----135,85135,851 14-11
17-12-27 1.200,00178,00209,95-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00260,55-- -- ----216,00216,0010 31-10
17-12-27 1.400,00296,00316,95-- -- ----296,00296,003 4-12
17-12-27 1.600,00428,00444,01-- -- ----428,00428,001 9-12
17-12-27 1.800,00505,00590,68-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00749,52-- -- ----735,00735,001 18-11
17-12-27 2.200,00--920,43-- -- --------0 --
17-12-27 2.400,00--1.101,31-- -- --------0 --
17-12-27 2.800,001.339,851.483,34-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.881,40-- -- --------0 --
15-12-28 500,00--19,10-- -- --------0 --
15-12-28 600,0040,9035,83-- -- ----40,9040,902 13-5
15-12-28 800,0091,8688,89+2,97 +3,3% ----91,8691,861 10-12
15-12-28 900,00112,50124,36-11,86 -9,5% ----112,50112,502 10-12
15-12-28 1.000,00155,00165,20-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,30213,18-- -- ----199,30199,301 5-12
15-12-28 1.200,00247,40261,31-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36370,66-2,30 -0,6% ----368,36368,361 10-12
15-12-28 1.600,00480,00501,76-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00641,70-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50794,02-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--958,66-- -- --------0 --
15-12-28 2.400,00--1.132,94-- -- --------0 --
15-12-28 2.800,00--1.498,14-- -- --------0 --
15-12-28 3.200,00--1.882,98-- -- --------0 --
15-12-28 4.000,00--2.681,40-- -- --------0 --
21-12-29 500,0042,0035,28-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1559,04-- -- ----64,1564,151 14-8
21-12-29 800,00--123,52-- -- --------0 --
21-12-29 900,00159,00167,79-- -- ----159,00159,002 27-11
21-12-29 1.000,00212,00202,97+9,03 +4,4% ----212,00212,001 10-12
21-12-29 1.100,00251,00257,06-- -- ----251,00251,001 5-12
21-12-29 1.200,00287,50308,13-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00424,45-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00553,36-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85689,51-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10836,82-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.159,99-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.516,04-- -- --------0 --
21-12-29 3.200,00--1.890,80-- -- --------0 --
21-12-29 4.000,002.632,002.681,40-- -- ----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?