Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.393,801.382,20+11,60 +0,8% 1.412,801.383,4020.40612:48

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-1-2026)
Totaal volume 4.160 (733 Calls, 3.427 Puts)
Totaal open interest bij opening 6.824 (6.731 Calls, 93 Puts)
Call / Put ratio 0,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-26 450,00--0,01-- -- --------0 --
16-01-26 500,00--0,01-- -- --------0 --
16-01-26 600,00--0,02-- -- --------0 --
16-01-26 700,00--0,04-- -- --------0 --
16-01-26 760,00--0,11-- -- --------0 --
16-01-26 800,00--0,19-- -- --------0 --
16-01-26 840,001,150,01-- -- ----1,151,152 17-11
16-01-26 880,001,550,01+1,54 +15400,0% ----1,551,552 17-11
16-01-26 920,002,800,01+2,79 +27900,0% ----2,802,801 18-11
16-01-26 960,000,680,01-- -- ----0,680,681 6-1
16-01-26 980,00--0,01-- -- --------0 --
16-01-26 1.000,000,200,02-- -- ----0,200,202 2-1
16-01-26 1.050,002,700,04+2,66 +6650,0% ----2,702,703 8-12
16-01-26 1.100,000,700,08-- -- ----0,700,702 2-1
16-01-26 1.150,000,600,15-- -- ----0,600,601 7-1
16-01-26 1.200,001,600,27-- -- ----1,601,602 5-1
16-01-26 1.240,00--0,52-- -- --------0 --
16-01-26 1.250,001,000,61-- -- ----1,571,004 9-1
16-01-26 1.260,00--0,78-- -- --------0 --
16-01-26 1.280,000,601,27-- -- ----0,600,601 13-1
16-01-26 1.300,002,002,20-0,20 -9,1% ----3,002,002.417 16:48
16-01-26 1.320,001,403,28-- -- ----1,401,409 13-1
16-01-26 1.340,0010,015,61+4,40 +78,4% ----10,0110,013 14-1
16-01-26 1.350,008,707,37+1,33 +18,0% ----15,055,6023 16:47
16-01-26 1.360,0018,009,68+8,32 +86,0% ----18,0018,002 14:37
16-01-26 1.380,0022,0016,14+5,86 +36,3% ----28,7522,004 15:25
16-01-26 1.400,0034,4024,42+9,98 +40,9% ----43,0026,8033 17:20
16-01-26 1.420,0056,5136,17+20,34 +56,2% ----56,5150,005 14-1
16-01-26 1.440,0055,0050,40+4,60 +9,1% ----55,0055,001 14-1
16-01-26 1.450,0075,6259,21+16,41 +27,7% ----83,0068,0021 17:28
16-01-26 1.460,0035,0066,97-- -- ----35,0028,003 9-1
16-01-26 1.480,0057,8085,05-- -- ----57,8057,8010 12-1
16-01-26 1.500,00132,77103,78+28,99 +27,9% ----132,77132,772 14-1
16-01-26 1.520,00--123,28-- -- --------0 --
16-01-26 1.540,00--142,81-- -- --------0 --
16-01-26 1.550,00121,00152,64-- -- ----121,00121,001 13-1
16-01-26 1.600,00156,43202,25-- -- ----156,43156,431 8-1
16-01-26 1.650,00270,00252,20+17,80 +7,1% ----270,00270,001 18-12
16-01-26 1.700,00255,61302,20-- -- ----255,61255,611 13-1
16-01-26 1.800,00455,00402,20+52,80 +13,1% ----455,00455,0010 1-12
16-01-26 1.900,00--502,20-- -- --------0 --
16-01-26 2.000,00691,00602,20+88,80 +14,7% ----691,00691,002 24-11
20-02-26 450,00--0,24-- -- --------0 --
20-02-26 500,00--0,41-- -- --------0 --
20-02-26 600,00--0,93-- -- --------0 --
20-02-26 700,00--1,46-- -- --------0 --
20-02-26 760,001,651,94-0,29 -14,9% ----1,651,605 14-1
20-02-26 800,00--2,30-- -- --------0 --
20-02-26 840,002,702,72-0,02 -0,7% ----2,702,702 30-12
20-02-26 880,003,003,47-- -- ----3,003,001 13-1
20-02-26 920,003,304,17-- -- ----3,303,301 13-1
20-02-26 960,005,005,07-0,07 -1,4% ----5,005,001 14-1
20-02-26 1.000,006,706,26+0,44 +7,0% ----6,936,7022 14:47
20-02-26 1.050,0010,008,61+1,39 +16,1% ----10,0010,001 29-12
20-02-26 1.100,0011,0012,09-- -- ----11,0011,002 13-1
20-02-26 1.150,0018,0017,24+0,76 +4,4% --20,8019,6018,0011 16:04
20-02-26 1.200,0025,4024,79+0,61 +2,5% --70,0030,5925,2526 15:48
20-02-26 1.250,0039,2035,42+3,78 +10,7% ----43,2837,5012 17:24
20-02-26 1.300,0058,8049,76+9,04 +18,2% 1,00--60,3052,8049 14:50
20-02-26 1.350,0077,2068,09+9,11 +13,4% 40,0080,0081,0072,0080 17:06
20-02-26 1.400,0099,9590,93+9,02 +9,9% ----99,9599,952 17:28
20-02-26 1.450,00130,82119,33+11,49 +9,6% ----135,00130,823 17:28
20-02-26 1.500,00172,15151,55+20,60 +13,6% ----172,15171,573 14-1
20-02-26 1.550,00164,85187,89-- -- ----157,70157,701 13-1
20-02-26 1.600,00253,94227,73+26,21 +11,5% ----253,94253,941 14:48
20-02-26 1.700,00273,61315,18-- -- ----273,61273,611 13-1
20-02-26 1.800,00440,00408,74+31,26 +7,6% ----440,00440,001 24-12
20-02-26 1.900,00--505,64-- -- --------0 --
20-03-26 350,000,940,13+0,81 +623,1% ----0,940,941 21-11
20-03-26 400,003,950,30+3,65 +1216,7% ----4,003,404 30-4
20-03-26 450,000,600,57+0,03 +5,3% ----0,600,601 29-10
20-03-26 500,001,560,86+0,70 +81,4% ----1,561,5610 30-10
20-03-26 600,001,151,33-0,18 -13,5% ----1,151,151 14-1
20-03-26 700,005,402,19+3,21 +146,6% ----5,405,401 7-11
20-03-26 800,003,003,52-- -- ----3,003,001 7-1
20-03-26 840,00--4,27-- -- --------0 --
20-03-26 850,0011,004,56+6,44 +141,2% ----11,0011,001 21-11
20-03-26 880,00--5,19-- -- --------0 --
20-03-26 900,006,035,69+0,34 +6,0% ----6,036,034 23-12
20-03-26 920,00--6,27-- -- --------0 --
20-03-26 950,0015,107,39+7,71 +104,3% ----15,1015,101 4-11
20-03-26 960,00--7,80-- -- --------0 --
20-03-26 1.000,008,359,61-- -- ----8,358,353 5-1
20-03-26 1.050,0013,8212,83+0,99 +7,7% ----13,8213,823 14-1
20-03-26 1.100,0018,9217,27+1,65 +9,6% ----18,9218,923 14-1
20-03-26 1.150,0024,2023,76+0,44 +1,9% ----28,5023,606 15:36
20-03-26 1.200,0038,5032,89+5,61 +17,1% ----38,5036,007 14-1
20-03-26 1.250,0052,7045,19+7,51 +16,6% ----52,7052,701 14-1
20-03-26 1.300,0066,1061,36+4,74 +7,7% ----71,0066,10604 16:30
20-03-26 1.350,0068,0080,77-- -- --------300 13-1
20-03-26 1.400,00107,00103,52+3,48 +3,4% 51,00125,00120,00107,0012 15:37
20-03-26 1.450,00146,00131,01+14,99 +11,4% ----146,00146,001 14-1
20-03-26 1.500,00182,40162,56+19,84 +12,2% ----182,40182,401 14-1
20-03-26 1.550,00166,55197,85-- -- ----166,55166,554 12-1
20-03-26 1.600,00261,24236,20+25,04 +10,6% ----261,24261,241 14:48
20-03-26 1.700,00284,25320,53-- -- ----284,25284,252 13-1
20-03-26 1.800,00428,65411,95+16,70 +4,1% ----428,65428,651 14-1
20-03-26 1.900,00--507,36-- -- --------0 --
20-03-26 2.000,00624,85604,98+19,87 +3,3% ----624,85624,851 14-1
20-03-2612.400,001.113,561.002,39+15,60 +1,6% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.402,20-- -- --------0 --
19-06-26 350,001,100,93+0,17 +18,3% ----1,101,101 24-11
19-06-26 400,003,301,23+2,07 +168,3% ----3,303,301 14-8
19-06-26 450,002,001,60+0,40 +25,0% ----2,002,001 19-11
19-06-26 500,004,302,05+2,25 +109,8% ----4,304,3010 17-10
19-06-26 600,007,193,45+3,74 +108,4% ----7,197,191 26-9
19-06-26 700,004,645,51-- -- ----4,644,641 5-1
19-06-26 800,007,648,70-- -- ----7,647,641 5-1
19-06-26 850,0019,3011,15+8,15 +73,1% ----19,5519,259 19-11
19-06-26 900,0018,5714,21+4,36 +30,7% ----18,5718,571 12-12
19-06-26 950,0028,9018,34+10,56 +57,6% ----28,9028,901 28-11
19-06-26 1.000,0020,0023,66-- -- ----20,0020,001 9-1
19-06-26 1.100,0034,5039,49-- -- ----34,5034,503 5-1
19-06-26 1.200,0049,0063,49-- -- ----49,0049,002 7-1
19-06-26 1.300,00101,3596,91+4,44 +4,6% ----101,35100,755 15:52
19-06-26 1.400,00148,97141,59+7,38 +5,2% ----158,25145,0029 15:59
19-06-26 1.500,00185,00198,74-- -- ----185,00182,004 12-1
19-06-26 1.600,00299,75266,91+32,84 +12,3% ----299,75299,752 16-12
19-06-26 1.700,00353,34344,21+9,13 +2,7% ----353,34353,044 15:45
19-06-26 1.800,00417,50428,80-- -- ----417,50417,5010 2-1
19-06-26 2.000,00627,97611,86+16,11 +2,6% ----627,97625,353 15:59
19-06-26 2.400,001.050,401.002,64+47,76 +4,8% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.402,20-238,07 -17,0% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.802,20-- -- --------0 --
18-09-26 350,00--1,70-- -- --------0 --
18-09-26 400,00--2,27-- -- --------0 --
18-09-26 450,00--2,95-- -- --------0 --
18-09-26 500,00--3,87-- -- --------0 --
18-09-2630600,005,806,32+0,13 +2,1% ----5,805,8020 5-1
18-09-26 700,009,209,96-0,76 -7,6% ----9,209,20100 22-12
18-09-26 800,0016,2015,76+0,44 +2,8% ----16,2016,201 14-1
18-09-26 850,0027,5020,01+7,49 +37,4% ----27,5025,5526 9-12
18-09-26 900,0030,8525,14+5,71 +22,7% ----30,8530,855 12-12
18-09-26 950,0028,7031,81-- -- ----28,7028,701 12-1
18-09-26 1.000,0032,0039,77-- -- ----32,0032,001 8-1
18-09-26 1.100,0078,0061,28+16,72 +27,3% ----78,0078,001 12-12
18-09-26 1.200,0098,5090,62+7,88 +8,7% ----98,5098,5010 14-1
18-09-26 1.300,00112,50128,28-- -- ----113,15112,5022 9-1
18-09-26 1.400,00188,30175,38+12,92 +7,4% ----188,30179,002 14-1
18-09-26 1.500,00204,55231,83-- -- ----204,55204,5519 9-1
18-09-26 1.600,00379,26296,99+82,27 +27,7% ----379,26379,261 21-11
18-09-26 1.700,00338,20370,05-- -- ----338,20338,201 9-1
18-09-26411.800,00486,00449,75+11,92 +2,7% ----486,00486,001 17-11
18-09-26 2.000,00--623,58-- -- --------0 --
18-09-26 2.400,001.046,371.004,52+41,85 +4,2% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.402,20+47,95 +3,4% ----1.450,151.439,0024 10-11
18-12-26 350,00--0,24-- -- --------0 --
18-12-26 400,00--0,62-- -- --------0 --
18-12-26 450,00--1,36-- -- --------0 --
18-12-26 500,008,002,63+5,37 +204,2% ----8,008,001 18-9
18-12-26 550,009,005,34+3,66 +68,5% ----9,009,002 22-8
18-12-26 600,007,507,80-- -- ----7,507,504 2-1
18-12-26 700,0012,0012,98-- -- ----12,0012,001 7-1
18-12-26 800,0020,0023,83-- -- ----20,0020,001 12-1
18-12-26 900,0029,7136,78-- -- ----29,7129,7110 8-1
18-12-26 950,0037,5042,84-- -- ----37,5037,501 9-1
18-12-26 1.000,0045,5052,90-- -- ----45,5045,501 9-1
18-12-26 1.100,0070,2577,78-- -- ----70,2570,2519 8-1
18-12-26 1.200,00104,60110,03-- -- ----104,60104,601 6-1
18-12-26 1.300,00148,70150,11-- -- ----148,70148,706 13-1
18-12-26 1.400,00197,00198,33-1,33 -0,7% ----197,00196,902 14-1
18-12-26 1.500,00230,75257,05-- -- ----232,35230,753 8-1
18-12-26 1.600,00305,00320,85-- -- ----305,00297,606 13-1
18-12-26 1.700,00359,00392,98-- -- ----364,60359,002 13-1
18-12-26 1.800,00459,00467,97-- -- ----459,00458,0020 6-1
18-12-26 2.000,00587,55635,77-- -- ----587,55587,555 8-1
18-12-26 2.200,00863,64817,21+46,43 +5,7% ----863,64863,641 27-11
18-12-26 2.400,00946,151.007,38-61,23 -6,1% ----946,20946,154 13-10
18-12-26 2.800,001.401,301.402,20-0,90 -0,1% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.802,20-- -- --------0 --
18-06-27 600,0016,8516,65+0,20 +1,2% ----16,8516,851 14-11
18-06-27 700,0023,3025,34-- -- ----23,3023,302 9-1
18-06-27 800,0033,7037,89-- -- ----33,7033,702 9-1
18-06-27 900,00--56,02-- -- --------0 --
18-06-27 1.000,0097,5380,97+16,56 +20,5% ----97,5397,531 18-11
18-06-27 1.200,00129,70149,21-- -- ----129,70129,701 7-1
18-06-27 1.400,00244,00242,72+1,28 +0,5% ----244,00244,002 30-12
18-06-27 1.600,00323,00361,75-- -- ----323,00323,001 7-1
18-06-27 1.800,00--502,88-- -- --------0 --
18-06-27 2.000,00--662,41-- -- --------0 --
18-06-27 2.400,001.025,001.019,00+6,00 +0,6% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.403,90-- -- --------0 --
18-06-27 3.200,00--1.802,20-- -- --------0 --
17-12-27 500,0017,5014,11+3,39 +24,0% ----17,5017,502 13-5
17-12-27 550,00--19,63-- -- --------0 --
17-12-27 600,0028,6424,43+4,21 +17,2% ----28,6428,641 26-9
17-12-27 700,0036,0036,54-0,54 -1,5% ----36,0036,002 22-12
17-12-27 800,0051,6553,43-1,78 -3,3% ----51,6551,651 23-12
17-12-2721900,0090,0075,75+4,34 +5,7% ----90,0090,001 20-11
17-12-27 1.000,0097,90104,42-- -- ----97,9097,901 12-1
17-12-27 1.100,00154,60138,41+16,19 +11,7% ----154,60154,604 12-12
17-12-27 1.200,00178,00178,35-0,35 -0,2% ----178,00178,001 23-10
17-12-27 1.300,00216,00224,68-8,68 -3,9% ----216,00216,0010 31-10
17-12-27 1.400,00277,95275,31-- -- ----277,95277,951 12-1
17-12-27 1.600,00386,00395,78-- -- ----386,00366,902 13-1
17-12-27 1.800,00505,00533,39-28,39 -5,3% ----505,00505,0010 23-10
17-12-27 2.000,00692,00686,83+5,17 +0,8% ----692,00692,001 29-12
17-12-27 2.200,00--854,14-- -- --------0 --
17-12-27 2.400,00--1.032,36-- -- --------0 --
17-12-27 2.800,001.432,001.407,84+24,16 +1,7% ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.802,20-- -- --------0 --
15-12-28 500,00--14,58-- -- --------0 --
15-12-28 600,0040,9028,77+12,13 +42,2% ----40,9040,902 13-5
15-12-28 800,0084,4574,22+10,23 +13,8% ----84,4584,452 29-12
15-12-28 900,00112,50106,18+6,32 +6,0% ----112,50112,502 10-12
15-12-28 1.000,00155,00144,62+10,38 +7,2% ----170,00155,003 17-11
15-12-28 1.100,00198,30186,49+11,81 +6,3% ----198,30198,301 18-12
15-12-28 1.200,00247,40230,71+16,69 +7,2% ----247,40247,4010 9-9
15-12-28 1.400,00368,36332,89+35,47 +10,7% ----368,36368,361 10-12
15-12-28 1.600,00480,00458,27+21,73 +4,7% ----480,00480,001 28-11
15-12-28 1.800,00630,00590,85+39,15 +6,6% ----630,00630,005 15-8
15-12-28 2.000,00700,50736,73-36,23 -4,9% ----700,50700,5010 3-10
15-12-28 2.200,00--898,72-- -- --------0 --
15-12-28 2.400,00--1.068,02-- -- --------0 --
15-12-28 2.800,00--1.426,91-- -- --------0 --
15-12-28 3.200,00--1.806,55-- -- --------0 --
15-12-28 4.000,00--2.602,20-- -- --------0 --
21-12-29 500,0036,0028,39-- -- --70,0036,0036,006 6-1
21-12-29 600,0064,1548,78+15,37 +31,5% ----64,1564,151 14-8
21-12-29 800,00--107,99-- -- --------0 --
21-12-29 900,00139,00145,45-- -- ----139,00139,002 8-1
21-12-29 1.000,00171,10187,69-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00231,41-- -- ----218,00218,0020 8-1
21-12-29 1.200,00287,50278,81+8,69 +3,1% ----287,50287,501 8-12
21-12-29 1.400,00379,65385,10-- -- ----379,65379,655 12-1
21-12-29 1.600,00499,00511,06-12,06 -2,4% ----499,00499,001 18-8
21-12-29 1.800,00609,85643,77-33,92 -5,3% ----609,85609,851 7-10
21-12-29 2.000,00798,10785,01+13,09 +1,7% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.098,55-42,52 -3,9% ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.447,48-- -- --------0 --
21-12-29 3.200,00--1.817,25-- -- --------0 --
21-12-29 4.000,002.632,002.602,20+29,80 +1,1% ----2.632,002.632,001 10-9
20-12-30 600,00--71,94-- -- --------0 --
20-12-30 800,00120,75135,96-15,21 -11,2% ----120,75120,751 30-12
20-12-30 900,00--174,76-- -- --------0 --
20-12-30 1.000,00--214,45-- -- --------0 --
20-12-30 1.200,00318,00308,53+9,47 +3,1% ----318,00318,001 14:58
20-12-30 1.400,00405,31416,95-- -- ----405,31405,315 12-1
20-12-30 1.600,00--536,70-- -- --------0 --
20-12-30 1.800,00--667,98-- -- --------0 --
20-12-30 2.000,00--808,35-- -- --------0 --
20-12-30 2.400,00--1.112,95-- -- --------0 --
20-12-30 3.200,001.827,001.818,17+8,83 +0,5% ----1.827,001.827,001 15:36
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?