Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.377,001.321,00+56,00 +4,2% 1.377,001.309,40122.05317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-9-2025)
Totaal volume 3.446 (2.533 Calls, 913 Puts)
Totaal open interest bij opening 11.349 (10.701 Calls, 648 Puts)
Call / Put ratio 2,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-09-25 350,00--0,02-- -- --------0 --
19-09-25 400,00--0,01-- -- --------0 --
19-09-25 450,00--0,01-- -- --------0 --
19-09-25 500,00--0,01-- -- --------0 --
19-09-25101600,001,450,01-- -- ----1,451,3536 20-5
19-09-25110700,000,500,01-- -- --1,000,500,5010 14-8
19-09-25 760,00--0,04-- -- --------0 --
19-09-253800,002,400,07-- -- ----2,402,401 7-7
19-09-25 840,00--0,01-- -- --------0 --
19-09-25 880,00--0,02-- -- --------0 --
19-09-253900,002,500,01-- -- ----2,502,501 14-8
19-09-252920,000,850,01-- -- ----0,850,851 19-8
19-09-252950,005,750,04-- -- ----5,755,751 14-8
19-09-25 960,00--0,05-- -- --2,00----0 --
19-09-25 980,00------ -- ---------- --
19-09-252951.000,000,100,16-- -- ----0,100,101 16-9
19-09-25 1.050,00--0,43-- -- --2,50----0 --
19-09-251321.100,000,400,75-- -- ----0,400,401 16-9
19-09-25 1.150,000,750,97-- -- ----0,750,751 10-9
19-09-25 1.200,001,601,12-- -- ----1,650,65878 15-9
19-09-25 1.220,00--1,32-- -- --------0 --
19-09-25 1.240,001,351,83-- -- ----1,551,356 11-9
19-09-25 1.250,001,801,95-0,15 -7,7% ----1,801,8016 14:24
19-09-25 1.260,001,602,89-1,29 -44,6% ----3,301,602 17:13
19-09-25 1.280,002,304,52-2,22 -49,1% ----6,002,305 16:21
19-09-25 1.300,002,709,28-6,58 -70,9% ----12,052,70340 17:18
19-09-25 1.320,004,5016,79-12,29 -73,2% ----21,254,0015 17:18
19-09-25 1.340,008,0028,49-20,49 -71,9% ----18,908,0012 17:21
19-09-25 1.350,0010,9535,97-25,02 -69,6% ----36,0010,9510 16:32
19-09-25 1.360,0026,5943,91-17,32 -39,4% ----26,5926,591 13:55
19-09-25 1.380,0030,1061,49-31,39 -51,0% ----30,1029,202 15:54
19-09-25 1.400,0035,2080,18-44,98 -56,1% ----77,5035,2023 16:51
19-09-25 1.420,0074,5999,62-25,03 -25,1% ----74,5974,591 13:55
19-09-25 1.440,0063,45119,29-- -- ----63,4563,454 8-9
19-09-25 1.450,0097,56129,18-31,62 -24,5% ----97,5695,005 15:22
19-09-25 1.460,00--139,10-- -- --------0 --
19-09-25 1.480,00--159,01-- -- --------0 --
19-09-25 1.500,00139,65179,00-39,35 -22,0% ----153,41139,6521 15:45
19-09-25 1.550,00225,72229,00-3,28 -1,4% ----226,00225,722 10:33
19-09-25 1.600,00240,00279,00-39,00 -14,0% ----276,00240,008 15:39
19-09-25 1.650,00289,00329,00-- -- ----289,00289,005 15-9
19-09-25 1.700,00365,00379,00-- -- ----365,00365,001 16-9
19-09-25 1.750,00292,00429,00-- -- ----292,00292,001 26-8
19-09-25 1.800,00429,18479,00-49,82 -10,4% ----429,18429,182 16:32
19-09-25 1.900,00482,50579,00-- -- ----482,50482,501 9-9
19-09-25 2.000,00393,53679,00-- -- ----393,53391,4645 28-5
19-09-25 2.400,00982,001.079,00-- -- ----982,00982,001 31-3
19-09-25 2.800,00--1.479,00-- -- --------0 --
19-09-25 3.200,00--1.879,00-- -- --------0 --
17-10-25 450,00--0,21-- -- --------0 --
17-10-25 500,00--0,25-- -- --------0 --
17-10-25 600,00--0,01-- -- --------0 --
17-10-25 700,00--0,11-- -- --------0 --
17-10-25 760,00--0,33-- -- --------0 --
17-10-25 800,00--0,54-- -- --------0 --
17-10-25 840,00--0,80-- -- --------0 --
17-10-25 880,003,601,04-- -- ----3,603,601 4-8
17-10-25 920,00--1,41-- -- --------0 --
17-10-25 960,001,701,64-- -- ----1,701,701 18-8
17-10-25 1.000,001,201,87-- -- ----1,201,2083 16-9
17-10-25 1.050,002,352,30-- -- ----2,352,351 15-9
17-10-25 1.100,003,003,29-- -- ----3,003,001 3-9
17-10-25 1.150,004,005,25-1,25 -23,8% ----4,004,001 17:03
17-10-25 1.200,0011,759,95+1,80 +18,1% ----11,7511,751 09:14
17-10-25 1.250,0012,3019,34-7,04 -36,4% ----16,5012,306 16:26
17-10-25 1.300,0022,0036,12-14,12 -39,1% ----40,0022,0093 17:27
17-10-25 1.350,0042,5062,02-19,52 -31,5% ----55,1542,506 14:52
17-10-25 1.400,0062,9096,08-33,18 -34,5% ----81,0062,9033 17:29
17-10-25 1.450,00111,94137,22-25,28 -18,4% ----116,29111,947 14:19
17-10-25 1.480,00120,00164,16-44,16 -26,9% ----133,50120,005 17:25
17-10-25 1.500,00159,11182,28-23,17 -12,7% ----159,11159,111 12:55
17-10-25 1.550,00230,00230,02-0,02 0,0% ----230,00230,001 09:40
17-10-25 1.600,00258,00279,12-21,12 -7,6% ----282,50258,007 13:28
17-10-25 1.650,00263,00329,00-- -- ----263,00263,001 14-8
17-10-25 1.700,00236,28379,00-- -- ----236,28236,288 6-8
17-10-25 1.750,00495,00429,00-- -- ----495,00495,001 14-8
17-10-25 1.800,00--479,00-- -- --------0 --
17-10-25 1.900,00--579,00-- -- --------0 --
17-10-25 2.000,00--679,00-- -- --------0 --
21-11-25 450,00--0,91-- -- --------0 --
21-11-25 500,000,550,92-- -- ----0,550,551 15-9
21-11-25 600,00--1,70-- -- --------0 --
21-11-25 700,001,852,64-- -- ----1,851,851 2-9
21-11-25 800,003,503,98-- -- ----3,503,501 8-9
21-11-25 840,00--4,91-- -- --------0 --
21-11-25 880,00--5,84-- -- --------0 --
21-11-25 920,007,407,26+0,14 +1,9% ----7,407,401 09:52
21-11-25 960,008,509,01-- -- ----8,508,501 4-9
21-11-25 1.000,0010,4511,71-- -- ----10,4510,452 16-9
21-11-25 1.050,0014,0016,39-- -- ----14,0014,001 8-9
21-11-25 1.100,0019,7023,60-- -- ----20,7019,7021 11-9
21-11-25 1.150,00--34,00-- -- --------0 --
21-11-25 1.200,0037,7047,84-10,14 -21,2% ----43,0537,702 16:46
21-11-25 1.250,0053,7065,29-11,59 -17,8% ----53,7053,505 17:03
21-11-25 1.300,0091,7086,76+4,94 +5,7% ----91,7091,701 09:15
21-11-25 1.350,0091,00112,38-21,38 -19,0% ----103,0091,004 16:46
21-11-25 1.400,00142,14142,59-0,45 -0,3% ----143,70142,1413 10:00
21-11-25 1.450,00148,20176,77-28,57 -16,2% ----151,00148,2022 17:10
21-11-25 1.500,00211,22214,01-2,79 -1,3% ----211,22211,221 10:33
21-11-25 1.550,00252,75254,84-- -- ----252,75252,751 16-9
21-11-25 1.600,00266,55297,95-- -- ----266,55266,551 15-9
21-11-25 1.650,00305,50342,64-- -- ----305,50305,505 15-9
21-11-25 1.700,00281,13388,69-- -- ----281,77281,132 27-8
21-11-25 1.800,00--483,90-- -- --------0 --
21-11-25 1.900,00547,60581,42-- -- ----547,60547,601 15-9
19-12-25 350,001,050,29-- -- ----1,051,051 14-7
19-12-25 400,000,550,57-- -- ----0,550,551 12-9
19-12-25 450,000,700,91-- -- ----0,700,701 12-9
19-12-25 500,002,201,21-- -- ----2,202,201 6-6
19-12-25 550,002,401,62-- -- ----2,402,4010 7-7
19-12-25 600,001,302,03-- -- ----1,301,301 15-9
19-12-25 700,002,903,19-- -- ----2,902,901 9-9
19-12-25 800,004,605,10-- -- ----4,604,601 16-9
19-12-25 850,00------ -- --------0 --
19-12-25 900,005,758,33-- -- ----5,755,7571 22-8
19-12-25 950,0010,7510,94-0,19 -1,7% ----10,7510,7550 09:43
19-12-25 1.000,0012,7514,98-- -- ----12,7512,751 10-9
19-12-25 1.100,0024,5029,38-- -- ----25,4024,502 16-9
19-12-25 1.200,0055,1254,98+0,14 +0,3% ----57,7455,1210 11:18
19-12-25 1.300,0078,5094,99-16,49 -17,4% ----94,6578,5091 17:15
19-12-25 1.400,00135,36149,84-14,48 -9,7% ----156,74135,3611 14:03
19-12-25 1.500,00194,50220,89-- -- ----194,50194,501 16-9
19-12-25 1.600,00286,14303,03-16,89 -5,6% ----286,14286,141 12:57
19-12-25 1.700,00365,55392,80-27,25 -6,9% ----365,55365,552 15:09
19-12-25 1.800,00461,95486,54-- -- ----461,95461,952 16-9
19-12-25 1.900,00496,70582,85-- -- ----496,70496,701 2-9
19-12-25 2.000,00459,90680,92-- -- ----459,90459,901 21-7
19-12-25 2.200,00676,00879,29-- -- ----676,55676,002 7-7
19-12-25 2.400,001.177,001.079,00-- -- ----1.177,001.177,001 14-8
19-12-25 2.600,001.086,481.279,00-- -- ----1.086,481.086,4810 13-3
19-12-25 2.800,00959,171.479,00-- -- ----961,35959,176 19-2
19-12-25 3.200,001.686,161.879,00-- -- ----1.686,161.686,1610 13-3
20-03-26 350,00--0,55-- -- --------0 --
20-03-26 400,003,951,29-- -- ----4,003,404 30-4
20-03-26 450,003,902,41-- -- ----3,903,0011 14-8
20-03-26 500,002,503,13-0,63 -20,1% ----2,502,501 14:29
20-03-26 600,008,505,05-- -- ----9,008,003 14-8
20-03-26 700,008,908,10-- -- ----8,908,901 15-8
20-03-26 800,0011,8013,11-- -- ----11,8011,801 3-9
20-03-26 850,00------ -- --------0 --
20-03-26 900,0029,0021,70-- -- ----41,5029,003 14-8
20-03-26 950,0045,0028,23-- -- ----45,0045,001 14-8
20-03-26 1.000,0032,9036,30-- -- ----32,9032,9010 11-9
20-03-26 1.100,0053,8059,79-- -- ----53,8053,801 16-9
20-03-26 1.200,0090,0091,97-- -- ----90,0090,0010 16-9
20-03-26 1.300,00116,00135,66-- -- ----116,00116,0010 5-9
20-03-26 1.400,00166,00190,06-24,06 -12,7% ----180,05166,004 16:46
20-03-26 1.500,00244,50255,40-- -- ----244,50244,501 16-9
20-03-26 1.600,00316,20330,43-14,23 -4,3% ----316,20316,202 13:28
20-03-26 1.700,00374,00412,87-- -- ----374,00374,001 4-9
20-03-26 1.800,00459,18500,63-41,45 -8,3% ----459,18459,182 16:32
20-03-26 2.000,00626,75686,60-- -- ----631,75626,754 31-3
20-03-26 2.400,00--1.079,00-- -- --------0 --
20-03-26 2.800,00--1.479,00-- -- --------0 --
19-06-26 350,00--2,29-- -- --------0 --
19-06-26 400,003,302,97-- -- ----3,303,301 14-8
19-06-26 450,003,003,96-- -- ----3,003,001 25-8
19-06-26 500,004,605,09-- -- ----4,604,601 16-9
19-06-26 600,00--8,28-- -- --------0 --
19-06-26 700,0011,0013,26-- -- ----11,0011,001 22-8
19-06-26 800,0017,9621,31-- -- ----17,9617,963 29-8
19-06-26 850,00------ -- --------0 --
19-06-26 900,0032,1534,06-- -- ----32,1532,151 12-9
19-06-26 950,0032,0042,67-- -- ----32,0032,001 22-8
19-06-26 1.000,0041,5053,49-- -- ----41,5041,501 26-8
19-06-26 1.100,0070,0080,84-- -- ----70,0070,002 2-9
19-06-26 1.200,00106,00116,43-- -- ----106,00106,002 15-9
19-06-26 1.300,00154,95160,89-5,94 -3,7% ----154,95154,951 09:01
19-06-26 1.400,00195,00215,55-20,55 -9,5% ----195,00192,504 17:00
19-06-26 1.500,00260,00278,93-18,93 -6,8% ----260,00260,001 15:35
19-06-26 1.600,00350,00350,86-- -- ----350,00350,002 16-9
19-06-26 1.700,00457,65429,88-- -- ----457,65457,651 14-8
19-06-26 1.800,00422,30513,54-- -- ----422,30422,301 12-8
19-06-26 2.000,00594,50693,75-- -- ----594,50594,501 29-8
19-06-26 2.400,00869,421.079,63-- -- ----869,42869,4210 23-6
19-06-26 2.800,001.164,131.479,00-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.879,00-- -- --------0 --
18-12-26 500,0012,0010,23-- -- ----12,0012,001 14-8
18-12-26 550,009,0012,69-- -- ----9,009,002 22-8
18-12-26 600,0013,0015,92-- -- ----13,0013,003 8-8
18-12-26 700,0024,2025,15-- -- ----24,2024,201 15-9
18-12-26 800,0033,3039,33-- -- ----33,3033,3014 9-9
18-12-26 900,0080,0059,03-- -- ----80,0080,001 14-8
18-12-26 1.000,0078,0085,66-- -- ----80,0078,0010 15-9
18-12-26 1.100,0099,50118,77-- -- ----99,5098,707 1-9
18-12-26 1.200,00147,74158,50-- -- ----147,74147,741 16-9
18-12-26 1.300,00192,00205,75-- -- ----192,00192,001 15-9
18-12-26 1.400,00244,00260,43-- -- ----244,00244,001 16-9
18-12-26 1.500,00289,00321,91-- -- ----289,00289,001 10-9
18-12-26 1.600,00365,85389,40-23,55 -6,0% ----365,85365,852 15:09
18-12-26 1.800,00494,05542,45-- -- ----494,05494,052 3-9
18-12-26 2.000,00681,50712,98-- -- ----681,50681,5020 15-9
18-12-26 2.200,00658,69894,64-- -- ----658,69658,691 19-5
18-12-26 2.400,00892,171.084,47-- -- ----892,17892,1710 23-6
18-12-26 2.800,001.480,401.479,00+1,40 +0,1% ----1.481,051.480,4056 12:31
18-12-26 3.200,00--1.879,00-- -- --------0 --
18-06-27 600,00--23,75-- -- --------0 --
18-06-27 700,00--37,40-- -- --------0 --
18-06-27 800,00--55,74-- -- --------0 --
18-06-27 900,00--80,10-- -- --------0 --
18-06-27 1.000,0099,88110,51-- -- ----99,8899,881 18-8
18-06-27 1.200,00175,00189,01-- -- ----175,00175,001 15-9
18-06-27 1.400,00243,00294,09-- -- ----243,00243,001 22-8
18-06-27 1.600,00403,00421,76-- -- ----403,00403,0010 11-9
18-06-27 1.800,00--568,36-- -- --------0 --
18-06-27 2.000,00--732,38-- -- --------0 --
18-06-27 2.400,001.065,001.092,59-- -- ----1.065,001.060,002 16-9
18-06-27 2.800,00--1.479,50-- -- --------0 --
18-06-27 3.200,00--1.879,00-- -- --------0 --
17-12-27 500,0017,5018,06-- -- ----17,5017,502 13-5
17-12-27 550,00--26,34-- -- --------0 --
17-12-27 600,0047,5033,17+14,33 +43,2% ----47,5047,501 20-9
17-12-27 700,0046,3050,53-- -- ----46,3546,3015 3-7
17-12-27 800,0065,0073,42-- -- ----65,0065,001 15-9
17-12-27 900,00135,73102,98-- -- ----135,73135,732 10-4
17-12-27 1.000,00120,00137,52-- -- ----120,00120,001 9-9
17-12-27 1.100,00125,62176,66-- -- ----125,62125,6210 16-6
17-12-27 1.200,00202,00220,69-- -- ----202,00202,002 17-3
17-12-27 1.300,00153,71271,49-- -- --------1 7-4
17-12-27 1.400,00269,65327,33-- -- ----269,65269,655 3-7
17-12-27 1.600,00380,00452,04-- -- ----380,00380,001 22-8
17-12-27 1.800,00525,51596,12-- -- ----525,51525,511 20-8
17-12-27 2.000,00551,06753,91-- -- ----551,06551,061 6-6
17-12-27 2.200,00--924,40-- -- --------0 --
17-12-27 2.400,00--1.104,32-- -- --------0 --
17-12-27 2.800,001.331,261.482,89-- -- ----1.331,261.331,261 14-7
17-12-27 3.200,00--1.879,00-- -- --------0 --
15-12-28 500,00--34,72-- -- --------0 --
15-12-28 600,0040,9054,42-- -- ----40,9040,902 13-5
15-12-28 800,00175,00106,89-- -- ----175,00175,002 7-4
15-12-28 900,00112,50140,91-28,41 -20,2% ----112,50112,502 10-12
15-12-28 1.000,00178,05178,06-- -- ----199,00178,052 14-8
15-12-28 1.100,00199,90221,95-- -- ----199,90199,901 5-8
15-12-28 1.200,00247,40270,11-- -- ----247,40247,4010 9-9
15-12-28 1.400,00323,00379,17-- -- ----323,00323,002 23-7
15-12-28 1.600,00465,00505,51-- -- ----465,00465,001 5-9
15-12-28 1.800,00630,00644,27-- -- ----630,00630,005 15-8
15-12-28 2.000,00688,74795,61-- -- ----688,74688,741 3-7
15-12-28 2.200,00--957,83-- -- --------0 --
15-12-28 2.400,00--1.131,30-- -- --------0 --
15-12-28 2.800,00--1.495,84-- -- --------0 --
15-12-28 3.200,00--1.880,39-- -- --------0 --
15-12-28 4.000,00--2.679,00-- -- --------0 --
21-12-29 500,00--39,02-- -- --------0 --
21-12-29 600,0064,1563,90-- -- ----64,1564,151 14-8
21-12-29 800,00--129,15-- -- --------0 --
21-12-29 900,00155,00171,74-- -- ----155,00155,001 18-8
21-12-29 1.000,00185,00214,48-- -- ----185,00185,002 2-9
21-12-29 1.100,00244,00260,94-- -- ----244,00244,002 8-9
21-12-29 1.200,00274,00311,69-- -- ----274,00274,001 26-8
21-12-29 1.400,00370,00424,94-- -- ----370,00370,001 26-8
21-12-29 1.600,00499,00549,43-- -- ----499,00499,001 18-8
21-12-29 1.800,00816,75686,52-- -- ----816,75816,751 14-8
21-12-29 2.000,00875,00845,84-- -- ----915,50875,006 14-8
21-12-29 2.400,001.070,001.156,36-- -- ----1.070,001.070,001 25-4
21-12-29 2.800,00--1.510,62-- -- --------0 --
21-12-29 3.200,00--1.890,22-- -- --------0 --
21-12-29 4.000,002.632,002.679,00-- -- ----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?