Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.301,001.311,00-10,00 -0,8% 1.308,601.279,4081.79417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-11-2025)
Totaal volume 2.605 (893 Calls, 1.712 Puts)
Totaal open interest bij opening 15.714 (10.717 Calls, 4.997 Puts)
Call / Put ratio 0,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-251450,000,400,55-0,15 -27,3% ----0,400,401 11-11
21-11-251500,000,550,67-- -- ----0,550,551 15-9
21-11-25 600,00--0,92-- -- --------0 --
21-11-2558700,001,301,00-- -- ----1,301,3053 20-10
21-11-25 720,00------ -- ---------- --
21-11-25 760,00--0,01-- -- --------0 --
21-11-255800,002,800,02-- -- ----2,802,804 20-10
21-11-25 840,00--0,04-- -- --------0 --
21-11-25 880,001,500,09-- -- ----1,501,502 4-11
21-11-2549920,000,460,14-- -- --0,700,460,4644 3-11
21-11-258960,000,700,23-- -- --0,700,700,702 3-11
21-11-25 980,00------ -- --------0 --
21-11-25221.000,000,500,30-- -- ----1,000,274 11-11
21-11-25231.050,008,000,41-- -- ----8,008,001 28-10
21-11-251761.100,000,500,56-0,06 -10,7% ----0,500,501 19-11
21-11-252371.150,001,700,02-- -- ----1,701,7015 18-11
21-11-252491.200,001,500,16-- -- --0,701,501,502 18-11
21-11-25 1.220,00--0,45-- -- --0,70----0 --
21-11-25121.240,0024,950,95-- -- --0,7024,9520,5512 10-11
21-11-251.4811.250,000,201,31-1,11 -84,7% --0,651,300,2012 21-11
21-11-2521.260,001,151,80-- -- --0,801,151,1520 20-11
21-11-25711.280,005,003,68+1,32 +35,9% --2,105,005,001 21-11
21-11-256521.300,008,008,49-0,49 -5,8% 6,0011,7016,808,00336 21-11
21-11-25591.320,0033,3517,77+15,58 +87,7% 20,1530,1534,5031,5029 21-11
21-11-25421.340,0049,0032,10+16,90 +52,6% 39,2050,9556,0049,0014 21-11
21-11-252461.350,0055,0040,75+14,25 +35,0% 48,1062,2565,7546,0096 21-11
21-11-251031.360,0066,4349,97+16,46 +32,9% 58,1072,5566,4366,435 21-11
21-11-25191.380,0066,5469,27-- -- 78,1092,5567,8566,5415 18-11
21-11-254081.400,00108,0089,07+18,93 +21,3% 98,10112,55119,00105,00153 21-11
21-11-25501.420,00121,00109,00+12,00 +11,0% 118,10132,55121,00121,005 21-11
21-11-25191.440,00153,06129,00+24,06 +18,7% 138,10152,35153,06153,062 21-11
21-11-253991.450,00159,14139,00+20,14 +14,5% 148,10162,55166,34155,0069 21-11
21-11-25111.460,00140,80149,00-- -- 158,10172,55140,80140,802 19-11
21-11-25 1.480,00--169,00-- -- 177,55192,55----0 --
21-11-252621.500,00210,57189,00+21,57 +11,4% 198,10212,35212,75209,008 21-11
21-11-25 1.520,00--209,00-- -- 217,55232,55----0 --
21-11-25 1.540,00--229,00+10,00 +4,4% 237,55252,55----0 --
21-11-25671.550,00261,99239,00+22,99 +9,6% 250,00262,50261,99261,992 21-11
21-11-25181.600,00309,60289,00+20,60 +7,1% 298,05312,35312,00309,6010 21-11
21-11-25 1.650,00306,00339,00-- -- 347,50362,50306,00306,003 19-11
21-11-25 1.700,00348,15389,00-- -- 397,50412,50348,15348,151 19-11
21-11-2531.800,00341,50489,00-- -- 498,00512,45358,00341,502 7-10
21-11-2511.900,00524,20589,00-- -- 598,00612,45524,20524,202 25-9
19-12-251350,001,050,36-- -- ----1,051,051 14-7
19-12-2553400,000,550,48-- -- ----0,550,551 12-9
19-12-251450,000,700,55-- -- ----0,700,701 12-9
19-12-2553500,002,200,59-- -- ----2,202,201 6-6
19-12-25 550,002,400,01-- -- ----2,402,4010 7-7
19-12-25 600,001,400,04-- -- ----1,451,4020 24-10
19-12-25 700,000,850,32-- -- ----0,850,852 29-10
19-12-25 720,00------ -- ---------- --
19-12-25 760,00--0,66-- -- --------0 --
19-12-25 800,001,100,98-- -- ----1,351,1050 10-11
19-12-25 840,00--1,19-- -- --------0 --
19-12-25 850,002,751,25-- -- ----2,852,657 27-10
19-12-25 880,005,601,43-- -- ----5,605,601 16-10
19-12-25 900,001,001,56-- -- ----1,001,004 20-11
19-12-25 920,00--1,80-- -- --------0 --
19-12-25 950,004,202,10-- -- ----4,204,201 7-11
19-12-25 960,00--2,20-- -- --------0 --
19-12-25 980,00------ -- ---------- --
19-12-25 1.000,003,492,83+0,66 +23,3% ----5,003,209 21-11
19-12-25 1.050,005,003,78+1,22 +32,3% ----5,604,6012 21-11
19-12-25 1.100,007,805,72+2,08 +36,4% ----7,807,801 21-11
19-12-25 1.150,0013,009,52+3,48 +36,6% ----13,8511,3036 21-11
19-12-25 1.200,0022,3817,05+5,33 +31,3% ----24,4920,3351 21-11
19-12-25 1.250,0036,9329,16+7,77 +26,6% ----40,0032,50162 21-11
19-12-25 1.300,0056,5048,26+8,24 +17,1% ----59,0053,00109 21-11
19-12-25 1.350,0086,0074,75+11,25 +15,1% ----88,0080,0060 21-11
19-12-25 1.400,00121,49108,62+12,87 +11,8% ----127,50116,00132 21-11
19-12-25 1.450,00166,69149,27+17,42 +11,7% ----170,04166,6910 21-11
19-12-25 1.500,00210,00193,92+16,08 +8,3% ----216,00208,007 21-11
19-12-25 1.550,00265,82241,14+24,68 +10,2% ----265,82263,443 21-11
19-12-25 1.600,00313,00289,86+23,14 +8,0% ----320,00313,004 21-11
19-12-25 1.650,00318,70339,20-- -- ----318,70318,7010 20-11
19-12-25 1.700,00364,00389,01-- -- ----364,00364,001 20-11
19-12-25 1.800,00350,00489,00-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00589,00-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40689,00-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25889,00-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.089,00-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.289,00-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.489,00-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.889,00-- -- ----1.686,161.686,1610 13-3
16-01-26 450,00--0,03-- -- --------0 --
16-01-26 500,00--0,10-- -- --------0 --
16-01-26 600,00--0,48-- -- --------0 --
16-01-26 700,00--1,14-- -- --------0 --
16-01-26 760,00--1,52-- -- --------0 --
16-01-26 800,00--1,83-- -- --------0 --
16-01-26 840,001,152,31-- -- ----1,151,152 17-11
16-01-26 880,001,552,77-- -- ----1,551,552 17-11
16-01-26 920,002,803,51-- -- ----2,802,801 18-11
16-01-26 960,002,804,37-- -- ----2,802,802 17-11
16-01-26 1.000,003,705,58-- -- ----3,703,702 29-10
16-01-26 1.050,006,207,83-- -- ----7,006,204 20-11
16-01-26 1.100,0014,0011,81+2,19 +18,5% ----14,0014,0015 21-11
16-01-26 1.150,0023,0018,34+4,66 +25,4% ----23,0023,0033 21-11
16-01-26 1.200,0034,7028,75+5,95 +20,7% ----38,0031,7017 21-11
16-01-26 1.250,0047,5743,78+3,79 +8,7% ----52,4547,5710 21-11
16-01-26 1.300,0073,7563,59+10,16 +16,0% ----77,0073,0032 21-11
16-01-26 1.350,00100,9989,32+11,67 +13,1% ----106,00100,004 21-11
16-01-26 1.400,00140,23121,34+18,89 +15,6% ----140,23140,232 21-11
16-01-26 1.450,00180,34158,92+21,42 +13,5% ----180,34180,342 21-11
16-01-26 1.500,00219,97200,72+19,25 +9,6% ----219,97219,971 21-11
16-01-26 1.550,00260,35245,49+14,86 +6,1% ----260,35260,355 21-11
16-01-26 1.600,00308,00292,27+15,73 +5,4% ----312,45308,0014 21-11
16-01-26 1.650,00358,36340,41+17,95 +5,3% ----358,36358,361 21-11
16-01-26 1.700,00352,00389,45-- -- ----352,00352,001 19-11
16-01-26 1.800,00396,35489,00-- -- ----396,35396,351 14-11
16-01-26 1.900,00--589,00-- -- --------0 --
16-01-26 2.000,00--689,00-- -- --------0 --
20-02-26 450,00------ -- ---------- --
20-02-26 500,00------ -- ---------- --
20-02-26 600,00------ -- ---------- --
20-02-26 700,00------ -- ---------- --
20-02-26 760,00------ -- ---------- --
20-02-26 800,00------ -- ---------- --
20-02-26 840,00------ -- ---------- --
20-02-26 880,00------ -- ---------- --
20-02-26 920,00------ -- ---------- --
20-02-26 960,00------ -- ---------- --
20-02-26 1.000,00------ -- ---------- --
20-02-26 1.050,00------ -- ---------- --
20-02-26 1.100,00------ -- ---------- --
20-02-26 1.150,00------ -- ---------- --
20-02-26 1.200,00------ -- ---------- --
20-02-26 1.250,00------ -- ---------- --
20-02-26 1.300,00------ -- ---------- --
20-02-26 1.350,00------ -- ---------- --
20-02-26 1.400,00------ -- ---------- --
20-02-26 1.450,00------ -- ---------- --
20-02-26 1.500,00------ -- ---------- --
20-02-26 1.600,00------ -- ---------- --
20-02-26 1.700,00------ -- ---------- --
20-03-26 350,000,940,92+0,02 +2,2% ----0,940,941 21-11
20-03-26 400,003,951,14-- -- ----4,003,404 30-4
20-03-26 450,000,601,44-- -- ----0,600,601 29-10
20-03-26 500,001,561,92-- -- ----1,561,5610 30-10
20-03-26 600,002,603,16-- -- ----2,602,601 14-11
20-03-26 700,005,405,05-- -- ----5,405,401 7-11
20-03-26 800,009,008,12+0,88 +10,8% ----9,008,00163 21-11
20-03-26 850,0011,0010,67+0,33 +3,1% ----11,0011,001 21-11
20-03-26 900,0015,0014,01+0,99 +7,1% ----15,0015,001 21-11
20-03-26 950,0015,1018,29-- -- ----15,1015,101 4-11
20-03-26 1.000,0028,5024,70+3,80 +15,4% ----28,5028,501 21-11
20-03-26 1.100,0038,5043,05-- -- ----38,5038,404 18-11
20-03-26 1.200,0080,7673,34+7,42 +10,1% ----80,7680,761 21-11
20-03-26 1.300,00126,80114,59+12,21 +10,7% ----126,80117,0016 21-11
20-03-26 1.400,00180,78169,87+10,91 +6,4% ----185,23180,783 21-11
20-03-26 1.500,00232,97238,76-- -- ----232,97221,002 18-11
20-03-26 1.600,00332,62317,82+14,80 +4,7% ----337,82332,622 21-11
20-03-26 1.700,00328,84404,72-- -- ----328,84328,841 14-11
20-03-26 1.800,00516,00496,99+19,01 +3,8% ----516,00516,003 21-11
20-03-26 2.000,00647,09690,50-- -- ----647,09645,342 17-11
20-03-26 2.400,001.113,561.089,00+24,56 +2,3% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.489,00-- -- --------0 --
19-06-26 350,00--1,58-- -- --------0 --
19-06-26 400,003,302,13-- -- ----3,303,301 14-8
19-06-26 450,002,002,73-- -- ----2,002,001 19-11
19-06-26 500,004,303,64-- -- ----4,304,3010 17-10
19-06-26 600,007,196,11-- -- ----7,197,191 26-9
19-06-26 700,0011,009,66-- -- ----11,0011,001 22-8
19-06-26 800,0015,0015,76-- -- ----15,0015,001 20-11
19-06-26 850,0019,3020,45-- -- ----19,5519,259 19-11
19-06-26 900,0025,3026,36-- -- ----25,3025,305 19-11
19-06-26 950,0038,8033,64-- -- ----38,8038,801 30-9
19-06-26 1.000,0046,3543,39+2,96 +6,8% ----46,3546,3510 21-11
19-06-26 1.100,0065,8568,33-- -- ----65,8563,5016 19-11
19-06-26 1.200,00111,20102,32+8,88 +8,7% ----111,20110,004 21-11
19-06-26 1.300,00156,00146,21+9,79 +6,7% ----156,00156,004 21-11
19-06-26 1.400,00216,00201,07+14,93 +7,4% ----218,00216,006 21-11
19-06-26 1.500,00271,95266,57+5,38 +2,0% ----272,00271,9511 21-11
19-06-26 1.600,00282,50341,21-- -- ----282,50282,502 4-11
19-06-26 1.700,00382,05423,11-- -- ----382,05382,0521 17-11
19-06-26 1.800,00536,30510,63+25,67 +5,0% ----536,30536,301 21-11
19-06-26 2.000,00680,00696,10-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.089,00-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.489,00-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.889,00-- -- --------0 --
18-09-26 350,00--2,59-- -- --------0 --
18-09-26 400,00--3,55-- -- --------0 --
18-09-26 450,00--4,62-- -- --------0 --
18-09-26 500,00--5,93-- -- --------0 --
18-09-26 600,007,509,69-- -- ----7,507,5010 29-10
18-09-26 700,00--15,58-- -- --------0 --
18-09-26 800,0028,0025,08+2,92 +11,6% ----28,0028,002 21-11
18-09-26 850,0029,8532,10-- -- ----29,8529,855 19-11
18-09-26 900,0039,9039,93-- -- ----39,9039,901 7-11
18-09-26 950,0043,5050,36-- -- ----43,5043,5010 18-11
18-09-26 1.000,0050,3061,75-- -- ----50,3050,301 17-11
18-09-26 1.100,0087,0591,41-- -- ----87,0587,053 19-11
18-09-26 1.200,00124,00129,42-- -- ----124,00124,001 18-11
18-09-26 1.300,00183,73175,98+7,75 +4,4% ----183,73183,731 21-11
18-09-26 1.400,00190,60231,42-- -- ----190,60190,601 11-11
18-09-26 1.500,00224,00295,68-- -- ----224,00224,001 23-10
18-09-26 1.600,00379,26367,35+11,91 +3,2% ----379,26379,261 21-11
18-09-26 1.700,00--444,07-- -- --------0 --
18-09-26 1.800,00486,00527,47-- -- ----486,00486,001 17-11
18-09-26 2.000,00--705,67-- -- --------0 --
18-09-26 2.400,001.046,371.090,03-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.489,00-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,008,31-- -- ----8,008,001 18-9
18-12-26 550,009,0010,48-- -- ----9,009,002 22-8
18-12-26 600,0011,7513,41-- -- ----11,7511,758 6-10
18-12-26 700,0021,0021,34-- -- ----21,0021,001 2-10
18-12-26 800,0027,0033,60-- -- ----27,0027,001 17-11
18-12-26 900,0048,6551,69-- -- ----48,8048,6011 19-11
18-12-26 1.000,0072,7576,87-- -- ----72,7572,752 19-11
18-12-26 1.100,00113,50109,54+3,96 +3,6% ----113,50113,502 21-11
18-12-261351.200,00159,64150,32+4,31 +2,9% ----162,00159,642 21-11
18-12-26 1.300,00189,80198,96-- -- ----189,80189,7019 19-11
18-12-26 1.400,00244,35255,00-- -- ----244,80244,3530 19-11
18-12-26 1.500,00335,00318,50+16,50 +5,2% ----335,00335,001 21-11
18-12-26 1.600,00332,80386,78-- -- ----332,80331,272 11-11
18-12-26 1.800,00505,52543,86-- -- ----505,52505,521 7-11
18-12-26 2.000,00673,08716,64-- -- ----673,08672,606 7-11
18-12-26 2.200,00658,69901,04-- -- ----658,69658,691 19-5
18-12-26 2.400,00946,151.092,92-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.489,00-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.889,00-- -- --------0 --
18-06-27 600,0016,8522,33-- -- ----16,8516,851 14-11
18-06-27 700,00--34,47-- -- --------0 --
18-06-27 800,00--50,66-- -- --------0 --
18-06-27 900,00--74,66-- -- --------0 --
18-06-27 1.000,0097,53105,36-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00185,83-- -- ----147,00147,001 7-10
18-06-27 1.400,00225,00293,92-- -- ----225,00225,001 30-10
18-06-27 1.600,00330,00424,01-- -- ----330,00330,001 30-10
18-06-27 1.800,00--573,17-- -- --------0 --
18-06-27 2.000,00--738,02-- -- --------0 --
18-06-27 2.400,001.025,001.100,63-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.489,00-- -- --------0 --
18-06-27 3.200,00--1.889,00-- -- --------0 --
17-12-27 500,0017,5017,78-- -- ----17,5017,502 13-5
17-12-27 550,00--25,63-- -- --------0 --
17-12-27 600,0028,6431,61-- -- ----28,6428,641 26-9
17-12-27 700,0042,5047,74-- -- ----42,5042,501 6-11
17-12-27 800,0049,8068,92-- -- ----49,8049,801 29-10
17-12-27 900,0090,0098,12-- -- ----90,0090,001 20-11
17-12-27 1.000,00105,00131,69-- -- ----105,00105,001 7-10
17-12-27 1.100,00135,85171,95-- -- ----135,85135,851 14-11
17-12-27 1.200,00178,00216,89-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00268,12-- -- ----216,00216,0010 31-10
17-12-27 1.400,00264,00325,85-- -- ----264,00264,003 13-11
17-12-27 1.600,00415,75453,95-- -- ----415,75415,751 14-11
17-12-27 1.800,00505,00599,67-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00758,43-- -- ----735,00735,001 18-11
17-12-27 2.200,00--928,15-- -- --------0 --
17-12-27 2.400,00--1.110,03-- -- --------0 --
17-12-27 2.800,001.339,851.491,45-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.889,00-- -- --------0 --
15-12-28 500,00--20,56-- -- --------0 --
15-12-28 600,0040,9038,04-- -- ----40,9040,902 13-5
15-12-28 800,00175,0093,01-- -- ----175,00175,002 7-4
15-12-28 900,00112,50129,58-17,08 -13,2% ----112,50112,502 10-12
15-12-28 1.000,00155,00170,75-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,90219,71-- -- ----199,90199,901 5-8
15-12-28 1.200,00247,40268,95-- -- ----247,40247,4010 9-9
15-12-28 1.400,00330,59379,01-- -- ----330,59330,5910 12-11
15-12-28 1.600,00428,00507,67-- -- ----428,00428,001 31-10
15-12-28 1.800,00630,00648,38-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50801,33-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--965,99-- -- --------0 --
15-12-28 2.400,00--1.140,43-- -- --------0 --
15-12-28 2.800,00--1.505,75-- -- --------0 --
15-12-28 3.200,00--1.890,59-- -- --------0 --
15-12-28 4.000,00--2.689,00-- -- --------0 --
21-12-29 500,0042,0039,41-- -- ----42,0042,003 20-11
21-12-29 600,0064,1564,32-- -- ----64,1564,151 14-8
21-12-29 800,00--129,69-- -- --------0 --
21-12-29 900,00155,00171,78-- -- ----155,00155,001 17-11
21-12-29 1.000,00200,00215,47-- -- ----200,00200,001 7-11
21-12-29 1.100,00211,00262,32-- -- ----211,00211,001 29-10
21-12-29 1.200,00295,90314,25-- -- ----295,90295,901 16-10
21-12-29 1.400,00408,00429,16-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00556,17-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85693,15-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10840,71-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.164,92-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.521,03-- -- --------0 --
21-12-29 3.200,00--1.896,94-- -- --------0 --
21-12-29 4.000,002.632,002.689,00-- -- ----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?