Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.401,001.396,80+4,20 +0,3% 1.403,801.394,603.39309:19

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-1-2026)
Totaal volume 1.004 (229 Calls, 775 Puts)
Totaal open interest bij opening 1.186 (312 Calls, 874 Puts)
Call / Put ratio 0,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--0,88-- -- --------0 --
20-02-26 500,00--0,91-- -- --------0 --
20-02-26 600,00--0,94-- -- --------0 --
20-02-26 700,00--1,07-- -- --------0 --
20-02-265760,001,651,37-0,03 -2,2% ----1,651,605 14-1
20-02-26 800,001,051,64-- -- ----1,051,055 22-1
20-02-26 840,002,701,97+0,73 +37,1% ----2,702,702 30-12
20-02-26 880,001,852,35-- -- ----1,851,855 22-1
20-02-268920,002,402,85+0,11 +3,9% ----2,402,405 22-1
20-02-26 960,003,803,53+0,27 +7,6% ----3,803,802 23-1
20-02-26 980,00--3,85-- -- --------0 --
20-02-26 1.000,004,504,27-- -- ----4,504,002 22-1
20-02-26 1.050,005,705,74-0,04 -0,7% ----5,705,702 23-1
20-02-26 1.100,008,008,06-- -- ----8,008,002 22-1
20-02-26 1.150,0012,6011,70+0,90 +7,7% ----12,6012,601 23-1
20-02-26 1.200,0019,0017,29+1,71 +9,9% --32,7020,0018,0010 23-1
20-02-26 1.250,0029,0025,68+3,32 +12,9% --45,0031,0027,7519 23-1
20-02-26 1.300,0042,5037,49+5,01 +13,4% 36,65--44,0040,0023 23-1
20-02-26 1.350,0060,0053,30+6,70 +12,6% 40,00--61,0054,5029 23-1
20-02-26 1.400,0080,0073,58+6,42 +8,7% ----81,0076,00177 23-1
20-02-26 1.450,00107,0098,03+8,97 +9,2% ----107,0099,0053 23-1
20-02-26 1.500,00140,20127,14-- -- ----154,00140,202 21-1
20-02-26441.550,00174,00160,61+22,43 +14,0% ----176,70168,605 23-1
20-02-26 1.600,00216,20198,19-- -- ----216,20216,205 21-1
20-02-26 1.700,00273,61282,78-- -- ----273,61273,611 13-1
20-02-26 1.800,00440,00375,52+64,48 +17,2% ----440,00440,001 24-12
20-02-26 1.900,00--471,68-- -- --------0 --
20-03-26 350,000,940,02+0,92 +4600,0% ----0,940,941 21-11
20-03-26 400,003,950,07+3,88 +5542,9% ----4,003,404 30-4
20-03-26 450,000,600,17+0,43 +252,9% ----0,600,601 29-10
20-03-26 500,001,560,35+1,21 +345,7% ----1,561,5610 30-10
20-03-26 600,001,151,07-- -- ----1,151,151 14-1
20-03-26 700,005,401,63+3,77 +231,3% ----5,405,401 7-11
20-03-26 800,003,002,56-- -- ----3,003,001 7-1
20-03-26 840,00--3,16-- -- --------0 --
20-03-262850,004,003,31+0,11 +3,3% ----4,004,001 15-1
20-03-26 880,00--3,86-- -- --------0 --
20-03-26 900,006,034,15+1,88 +45,3% ----6,036,034 23-12
20-03-26 920,00--4,57-- -- --------0 --
20-03-26 950,0015,105,31+9,79 +184,4% ----15,1015,101 4-11
20-03-26 960,00--5,66-- -- --------0 --
20-03-26 1.000,0010,406,92-- -- ----10,4010,401 19-1
20-03-2691.050,0013,829,39+0,97 +10,3% ----13,8213,823 14-1
20-03-26 1.100,0016,5012,71-- -- ----16,5016,501 21-1
20-03-26 1.150,0018,4017,50-- -- --23,0018,7018,403 22-1
20-03-26 1.200,0025,0024,79-- -- 24,10--26,8025,006 22-1
20-03-26 1.250,0034,9534,59-- -- ----37,6034,956 22-1
20-03-26 1.300,0051,2047,69+3,51 +7,4% ----51,2050,202 23-1
20-03-26 1.350,0075,4064,11+11,29 +17,6% ----75,4071,003 23-1
20-03-26 1.400,0089,2084,82-- -- 51,00--89,2089,2017 22-1
20-03-26 1.450,00120,00109,56-- -- ----120,00114,0020 22-1
20-03-26 1.500,00150,40138,43+11,97 +8,6% ----150,40150,4017 23-1
20-03-26 1.550,00166,55171,49-- -- ----166,55166,554 12-1
20-03-26 1.600,00210,00208,01-- -- ----210,00210,001 22-1
20-03-26 1.700,00331,00289,00-- -- ----331,00331,001 16-1
20-03-26 1.800,00404,05379,16-- -- ----404,05404,053 15-1
20-03-26 1.900,00--474,12-- -- --------0 --
20-03-26 2.000,00624,85571,59-- -- ----624,85624,851 14-1
20-03-26 2.400,001.113,56969,17+144,39 +14,9% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.369,00-- -- --------0 --
17-04-26 450,00--0,74-- -- --------0 --
17-04-26 500,00--0,90-- -- --------0 --
17-04-26 600,00--1,25-- -- --------0 --
17-04-26 700,00--1,84-- -- --------0 --
17-04-26 800,00--3,39-- -- --------0 --
17-04-26 840,00--4,14-- -- --------0 --
17-04-26 880,00--4,95-- -- --------0 --
17-04-26 920,00--6,12-- -- --------0 --
17-04-26 960,00--7,43-- -- --------0 --
17-04-26 1.000,00--9,23-- -- --------0 --
17-04-26 1.050,0012,5012,25+0,25 +2,0% ----13,2012,506 23-1
17-04-26 1.100,0017,9016,75+1,15 +6,9% ----17,9017,901 23-1
17-04-26 1.150,0033,0022,70-- -- ----33,0033,001 20-1
17-04-26 1.200,0031,3530,95-- -- 29,00--34,2531,3532 22-1
17-04-26 1.250,0046,0041,83+4,17 +10,0% ----46,0046,001 23-1
17-04-26 1.300,00--56,24-- -- --------0 --
17-04-26 1.350,0090,4973,45-- -- ----90,4990,491 21-1
17-04-26 1.400,00108,9694,24-- -- --120,00119,27108,963 21-1
17-04-26 1.450,00--118,34-- -- --------0 --
17-04-26 1.500,00--146,11-- -- --------0 --
17-04-26 1.550,00--178,53-- -- --------0 --
17-04-26 1.600,00--214,10-- -- --------0 --
17-04-26 1.700,00--294,64-- -- --------0 --
17-04-26 1.800,00--382,74-- -- --------0 --
17-04-26 1.900,00------ -- --------0 --
19-06-26 350,000,850,83+0,02 +2,4% ----0,850,851 23-1
19-06-26 400,003,301,08+2,22 +205,6% ----3,303,301 14-8
19-06-26 450,002,001,37+0,63 +46,0% ----2,002,001 19-11
19-06-26 500,004,301,74+2,56 +147,1% ----4,304,3010 17-10
19-06-26 600,003,502,89-- -- ----3,503,501 19-1
19-06-26 700,005,904,53-- -- ----5,905,902 20-1
19-06-26 800,008,807,17-- -- ----8,808,404 16-1
19-06-26 850,0019,309,04+10,26 +113,5% ----19,5519,259 19-11
19-06-26 900,0018,5711,63+6,94 +59,7% ----18,5718,571 12-12
19-06-26 950,0028,9014,92+13,98 +93,7% ----28,9028,901 28-11
19-06-26 1.000,0020,1519,51-- -- ----20,1520,151 22-1
19-06-26 1.100,0040,1532,97-- -- ----40,1540,151 21-1
19-06-26 1.200,0057,6053,78-- -- ----57,6057,601 22-1
19-06-26 1.300,0088,5583,99+4,56 +5,4% ----88,5588,552 23-1
19-06-26 1.400,00124,00124,29-- -- ----131,00124,0011 22-1
19-06-26 1.500,00178,90177,08-- -- ----186,00178,9022 22-1
19-06-261891.600,00252,00241,28+20,69 +8,6% ----252,00243,003 23-1
19-06-26 1.700,00321,30315,87-- -- ----321,30321,301 22-1
19-06-26 1.800,00417,50398,48-- -- ----417,50417,5010 2-1
19-06-26 2.000,00627,97579,53-- -- ----627,97625,353 14-1
19-06-26 2.400,00992,89969,36+23,53 +2,4% ----992,89992,891 23-1
19-06-26 2.800,001.164,131.369,00-204,87 -15,0% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.769,00-- -- --------0 --
18-09-26 350,00--1,47-- -- --------0 --
18-09-26 400,00--1,95-- -- --------0 --
18-09-26 450,00--2,55-- -- --------0 --
18-09-26 500,00--3,33-- -- --------0 --
18-09-26 600,005,805,35-- -- ----5,805,8020 5-1
18-09-26 700,009,208,46+0,74 +8,7% ----9,209,20100 22-12
18-09-26 800,0016,0013,39-- -- ----16,0015,204 16-1
18-09-26 850,0027,5017,00+10,50 +61,8% ----27,5025,5526 9-12
18-09-26 900,0030,8521,45+9,40 +43,8% ----30,8530,855 12-12
18-09-26 950,0028,7027,26-- -- ----28,7028,701 12-1
18-09-26 1.000,0034,7534,33+0,42 +1,2% ----34,7534,751 23-1
18-09-26 1.100,0078,0053,67+24,33 +45,3% ----78,0078,001 12-12
18-09-26 1.200,0088,5080,49+8,01 +10,0% ----88,5085,0010 23-1
18-09-26 1.300,00125,14115,39-- -- ----125,14125,144 15-1
18-09-26 1.400,00185,10158,80-- -- ----185,10185,101 19-1
18-09-26 1.500,00204,55211,46-- -- ----204,55204,5519 9-1
18-09-26 1.600,00379,26273,68+105,58 +38,6% ----379,26379,261 21-11
18-09-26 1.700,00338,20344,19-- -- ----338,20338,201 9-1
18-09-26 1.800,00486,00421,72+64,28 +15,2% ----486,00486,001 17-11
18-09-26 2.000,00--592,96-- -- --------0 --
18-09-26 2.400,001.046,37971,62+74,75 +7,7% ----1.046,371.045,3911 10-11
18-09-2612.800,001.414,001.369,00+34,20 +2,5% ----1.414,001.414,001 21-1
18-12-26 350,00--2,15-- -- --------0 --
18-12-26 400,00--2,90-- -- --------0 --
18-12-26 450,00--3,81-- -- --------0 --
18-12-26 500,005,504,96-- -- ----5,505,501 19-1
18-12-26 550,009,006,33+2,67 +42,2% ----9,009,002 22-8
18-12-26 600,008,507,96-- -- ----8,508,504 16-1
18-12-26 700,0012,0012,44-- -- ----12,0012,001 7-1
18-12-2644800,0021,6019,44+1,18 +6,1% ----21,6021,601 16-1
18-12-26 900,0033,0030,56-- -- ----33,0033,001 15-1
18-12-26 950,0037,5037,99-- -- ----37,5037,501 9-1
18-12-26 1.000,0045,5047,14-- -- ----45,5045,501 9-1
18-12-26 1.100,0072,4570,38+2,07 +2,9% ----72,4571,292 23-1
18-12-26 1.200,00103,70100,88+2,82 +2,8% ----103,70101,892 23-1
18-12-26 1.300,00164,30138,81-- -- ----164,30164,301 20-1
18-12-26 1.400,00190,50184,41-- -- ----190,50190,5013 22-1
18-12-26 1.500,00261,00237,31-- -- ----261,50261,008 21-1
18-12-26 1.600,00303,00298,20-- -- ----303,00303,002 22-1
18-12-26 1.700,00359,00366,96-- -- ----364,60359,002 13-1
18-12-265231.800,00459,00441,55+22,93 +5,2% ----459,00458,0020 6-1
18-12-26 2.000,00624,00606,91+17,09 +2,8% ----624,00624,002 23-1
18-12-26 2.200,00863,64786,44+77,20 +9,8% ----863,64863,641 27-11
18-12-26 2.400,001.022,42975,55-- -- ----1.022,421.021,334 16-1
18-12-26 2.800,001.401,301.369,00+32,30 +2,4% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.769,00-- -- --------0 --
18-06-27 600,0016,8514,62+2,23 +15,3% ----16,8516,851 14-11
18-06-27 700,0023,3022,56-- -- ----23,3023,302 9-1
18-06-27 800,0033,7034,49-- -- ----33,7033,702 9-1
18-06-27 900,00--51,76-- -- --------0 --
18-06-27 1.000,0097,5374,41+23,12 +31,1% ----97,5397,531 18-11
18-06-27 1.200,00151,90138,18-- -- ----151,90151,901 16-1
18-06-27 1.400,00252,00227,63-- -- ----252,00252,001 19-1
18-06-27 1.600,00323,00342,18-- -- ----323,00323,001 7-1
18-06-27 1.800,00504,73479,51-- -- ----504,84504,319 16-1
18-06-27 2.000,00--635,61-- -- --------0 --
18-06-27 2.400,001.025,00988,57+36,43 +3,7% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.371,05-- -- --------0 --
18-06-27 3.200,00--1.769,00-- -- --------0 --
17-12-27 500,0017,5011,73+5,77 +49,2% ----17,5017,502 13-5
17-12-27 550,00--15,61-- -- --------0 --
17-12-27 600,0028,6420,26+8,38 +41,4% ----28,6428,641 26-9
17-12-27 700,0036,0032,36+3,64 +11,2% ----36,0036,002 22-12
17-12-27 800,0051,6548,79+2,86 +5,9% ----51,6551,651 23-12
17-12-27 900,0077,9270,10-- -- ----78,0477,929 16-1
17-12-27 1.000,00101,0097,04-- -- ----113,45101,003 16-1
17-12-27 1.100,00142,45129,59-- -- ----142,45142,451 16-1
17-12-27 1.200,00178,00167,70+10,30 +6,1% --------400 23-1
17-12-27 1.300,00216,00212,34+3,66 +1,7% ----216,00216,0010 31-10
17-12-27 1.400,00265,88262,17-- -- ----265,88265,881 22-1
17-12-27 1.600,00381,53377,02-- -- ----381,53381,531 22-1
17-12-27 1.800,00505,00511,36-6,36 -1,2% ----505,00505,0010 23-10
17-12-27 2.000,00692,00662,58+29,42 +4,4% ----692,00692,001 29-12
17-12-27 2.200,00--826,49-- -- --------0 --
17-12-27 2.400,00--1.002,51-- -- --------0 --
17-12-2712.800,001.432,001.375,74+31,98 +2,3% ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.769,00-- -- --------0 --
15-12-28 500,0025,6028,91-- -- ----25,6025,6015 21-1
15-12-28 600,0040,9041,99-1,09 -2,6% ----40,9040,902 13-5
15-12-28 800,0083,7581,84-- -- ----83,7583,7512 21-1
15-12-2821900,00113,10109,58+3,60 +3,3% ----113,10113,1012 21-1
15-12-28 1.000,00140,10142,09-- -- ----140,10140,101 22-1
15-12-28 1.100,00198,30179,69+18,61 +10,4% ----198,30198,301 18-12
15-12-28 1.200,00247,40221,61+25,79 +11,6% ----247,40247,4010 9-9
15-12-28 1.400,00368,36319,19+49,17 +15,4% ----368,36368,361 10-12
15-12-28 1.600,00480,00435,30+44,70 +10,3% ----480,00480,001 28-11
15-12-28 1.800,00630,00565,73+64,27 +11,4% ----630,00630,005 15-8
15-12-28 2.000,00700,50710,51-10,01 -1,4% ----700,50700,5010 3-10
15-12-28 2.200,00889,90867,16-- -- ----900,35889,9015 21-1
15-12-28202.400,001.070,701.034,79+24,68 +2,4% ----1.070,901.070,7020 21-1
15-12-2852.800,001.435,001.392,87+28,74 +2,1% ----1.435,001.435,005 21-1
15-12-28 3.200,00--1.772,72-- -- --------0 --
15-12-28 4.000,00--2.569,00-- -- --------0 --
21-12-29 500,0036,0039,81-- -- --70,0036,0036,006 6-1
21-12-292600,0064,1556,66+1,34 +2,4% ----64,1564,151 14-8
21-12-29 800,00--104,84-- -- --------0 --
21-12-29 900,00139,00135,94-- -- ----139,00139,002 8-1
21-12-29 1.000,00171,10171,83-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00211,69-- -- ----218,00218,0020 8-1
21-12-29 1.200,00283,60255,99-- -- ----290,00274,503 19-1
21-12-29 1.400,00389,22356,12-- -- ----389,22389,226 15-1
21-12-29 1.600,00499,00472,40+26,60 +5,6% ----499,00499,001 18-8
21-12-29 1.800,00609,85601,81+8,04 +1,3% ----609,85609,851 7-10
21-12-29 2.000,00798,10742,44+55,66 +7,5% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.057,55-1,52 -0,1% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.406,71-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,001.779,14-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.569,00+34,20 +1,3% ----2.632,002.632,001 10-9
20-12-30 600,00--68,84-- -- --------0 --
20-12-30 800,00120,75122,80-2,05 -1,7% ----120,75120,751 30-12
20-12-30 900,00--156,47-- -- --------0 --
20-12-30 1.000,00--194,57-- -- --------0 --
20-12-30 1.200,00318,00282,34-- -- ----318,00318,001 14-1
20-12-30 1.400,00410,15385,77-- -- ----410,15410,151 19-1
20-12-30 1.600,00--502,28-- -- --------0 --
20-12-30 1.800,00--630,37-- -- --------0 --
20-12-30 2.000,00--770,54-- -- --------0 --
20-12-30 2.400,00--1.079,50-- -- --------0 --
20-12-30 3.200,001.827,001.786,57-- -- ----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?