Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.377,401.370,20+7,20 +0,5% 1.383,401.366,20102.77017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-12-2025)
Totaal volume 4.273 (3.605 Calls, 668 Puts)
Totaal open interest bij opening 71.258 (36.489 Calls, 34.769 Puts)
Call / Put ratio 5,40
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-- -- --0,370,850,852 29-10
19-12-25 720,00--0,03-- -- --------0 --
19-12-25 760,00--0,05-- -- --------0 --
19-12-25145800,000,690,01-- -- ----0,700,6930 26-11
19-12-25 840,00--0,03-- -- --------0 --
19-12-257850,002,750,04-- -- ----2,852,657 27-10
19-12-251880,005,600,07-- -- ----5,605,601 16-10
19-12-25178900,000,570,11-- -- ----0,570,571 12-12
19-12-25 920,00--0,15-- -- --------0 --
19-12-2574950,004,200,24-- -- ----4,204,201 7-11
19-12-25 960,00--0,26-- -- --------0 --
19-12-25 980,00--0,01-- -- --------0 --
19-12-257351.000,000,200,02+0,18 +900,0% --0,370,200,109 16:30
19-12-25151.050,001,700,05-- -- ----1,701,701 1-12
19-12-257231.100,000,080,12-0,04 -33,3% --0,370,080,081 19-12
19-12-251.1491.150,001,050,22-- -- --0,371,051,0520 11-12
19-12-25 1.180,00--0,02-- -- --------0 --
19-12-251.0121.200,000,170,09+0,08 +88,9% ----0,250,1721 18-12
19-12-25101.220,003,100,29-- -- ----3,103,105 11-12
19-12-2581.240,000,400,70-- -- ----0,400,401 17-12
19-12-252.4461.250,000,301,38-1,08 -78,3% ----0,300,302 18-12
19-12-251021.260,002,001,41-- -- ----2,002,00101 17-12
19-12-251491.280,000,630,01-- -- --0,480,630,6312 18-12
19-12-252.5531.300,000,200,06+0,14 +233,3% 0,050,370,500,0710 17:12
19-12-25461.320,000,700,41-- -- --0,488,450,7054 18-12
19-12-25101.340,000,201,95-1,75 -89,7% --0,380,200,205 15:13
19-12-252401.350,000,333,91-3,58 -91,6% 0,010,392,000,3329 15:30
19-12-25301.360,004,006,45-2,45 -38,0% --0,604,004,0012 11:38
19-12-25121.380,002,5016,46-13,96 -84,8% --6,258,602,5010 17:14
19-12-252.9001.400,0020,0031,85-11,85 -37,2% 19,0023,8533,1620,00117 17:24
19-12-2561.420,0049,0050,27-1,27 -2,5% 36,4543,6049,0049,006 13:15
19-12-25 1.440,00--69,87-- -- 52,5067,50----0 --
19-12-251701.450,0069,0079,82-10,82 -13,6% 66,4573,6079,0069,0012 17:09
19-12-251.4021.500,00119,80129,80-7,20 -5,5% 116,50123,55128,70119,8048 17:15
19-12-258511.550,00182,19179,80+2,39 +1,3% 166,50173,55182,19174,7112 12:00
19-12-251.4681.600,00227,00229,80-2,80 -1,2% 216,40223,55227,00227,002 13:59
19-12-25 1.650,00318,70279,80-- -- 262,45277,45318,70318,7010 20-11
19-12-2531.700,00346,02329,80-- -- 316,40323,50346,02346,021 15-12
19-12-2531.800,00350,00429,80-- -- 416,50423,50350,00350,001 12-11
19-12-25 1.900,00434,00529,80-- -- 512,40527,40434,00434,001 6-10
19-12-25 2.000,00535,40629,80-- -- 612,35627,35535,40535,403 11-11
19-12-2512.200,00839,25829,80-- -- 816,35823,40839,25839,251 10-11
19-12-2512.400,00944,181.029,80-- -- 1.016,251.023,35944,18925,1613 3-11
19-12-25 2.600,001.086,241.229,80-- -- 1.212,251.227,251.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.429,80-7,20 -0,5% 1.412,201.427,201.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.829,80-7,20 -0,4% 1.812,101.827,101.686,161.686,1610 13-3
16-01-26 450,00--0,01-- -- --------0 --
16-01-26 500,00--0,010,00 0,0% --------0 --
16-01-26 600,00--0,07-0,02 -28,6% --------0 --
16-01-26 700,00--0,25-0,05 -20,0% --------0 --
16-01-26 760,00--0,44-0,10 -22,7% --------0 --
16-01-26 800,00--0,58-0,15 -25,9% --------0 --
16-01-262840,001,150,73-0,18 -24,7% ----1,151,152 17-11
16-01-262880,001,550,86-0,20 -23,3% ----1,551,552 17-11
16-01-263920,002,801,05-0,29 -27,6% ----2,802,801 18-11
16-01-264960,000,551,24-0,41 -33,1% ----0,550,551 12-12
16-01-261041.000,003,001,43-0,41 -28,7% ----3,003,001 28-11
16-01-2611.050,002,701,91-0,55 -28,8% ----2,702,703 8-12
16-01-26421.100,001,902,45-0,76 -31,0% ----1,901,901 18-12
16-01-261681.150,002,703,55-0,94 -26,5% ----2,702,701 17:03
16-01-26931.200,004,255,88-1,62 -27,6% ----4,454,255 16:31
16-01-261.9641.250,008,1010,57-2,71 -25,6% --25,009,607,8516 16:24
16-01-261.9231.300,0015,2519,78-4,36 -22,0% ----18,5515,2515 17:05
16-01-261371.350,0028,0035,37-5,89 -16,7% ----34,3028,0023 17:18
16-01-262211.400,0050,8059,93-7,11 -11,9% 25,0065,0059,2050,8087 17:25
16-01-269121.450,0083,5094,42-7,97 -8,4% ----94,0083,5024 17:10
16-01-26681.500,00133,00136,39-8,12 -6,0% ----133,50133,0011 14:33
16-01-26271.550,00172,00182,60-7,83 -4,3% ----202,00172,008 18-12
16-01-26611.600,00262,00230,90-7,52 -3,3% ----262,00262,001 17-12
16-01-2641.650,00270,00280,26-7,28 -2,6% ----270,00270,001 18-12
16-01-2611.700,00359,20329,97-7,23 -2,2% ----359,20359,201 9-12
16-01-26101.800,00455,00429,81-7,19 -1,7% ----455,00455,0010 1-12
16-01-26 1.900,00--529,80-7,20 -1,4% --------0 --
16-01-26 2.000,00691,00629,80-7,20 -1,1% ----691,00691,002 24-11
20-02-26 450,00--0,28-0,03 -10,7% --------0 --
20-02-26 500,00--0,54-0,08 -14,8% --------0 --
20-02-26 600,00--1,30-0,17 -13,1% --------0 --
20-02-26 700,00--2,12-0,34 -16,0% --------0 --
20-02-26 760,00--2,88-0,51 -17,7% --------0 --
20-02-26 800,00--3,46-0,56 -16,2% --------0 --
20-02-26 840,00--4,14-0,62 -15,0% --------0 --
20-02-26 880,00--5,15-0,87 -16,9% --------0 --
20-02-26 920,00--6,20-1,02 -16,5% --------0 --
20-02-26109960,007,707,86-1,37 -17,4% ----7,707,701 16-12
20-02-2651.000,0010,709,77-1,55 -15,9% ----10,7010,703 17-12
20-02-2641.050,0013,7513,34-2,13 -16,0% ----13,7513,751 16-12
20-02-26321.100,0023,5518,52-2,91 -15,7% ----23,5523,552 18-12
20-02-26631.150,0021,3025,50-3,44 -13,5% ----21,3021,301 17:09
20-02-261871.200,0030,5035,66-4,37 -12,3% --70,0033,5030,509 17:04
20-02-2681.250,0046,0549,29-5,40 -11,0% ----47,2046,054 13:04
20-02-26121.300,0058,5066,58-6,43 -9,7% ----63,0058,5032 17:18
20-02-26841.350,0079,6087,79-7,43 -8,5% ----84,1179,6011 17:08
20-02-26431.400,00105,21113,19-8,01 -7,1% ----107,60105,216 15:52
20-02-2661.450,00155,17143,03-8,60 -6,0% ----159,00155,173 12-12
20-02-2661.500,00171,00176,73-8,94 -5,1% ----171,00171,007 14:02
20-02-2621.550,00213,84213,61-8,48 -4,0% ----213,84208,4812 12:00
20-02-26341.600,00248,50254,27-8,66 -3,4% ----248,50248,505 14:01
20-02-2621.700,00336,25342,31-8,47 -2,5% ----357,55334,254 18-12
20-02-2621.800,00452,00436,07-8,11 -1,9% ----452,00452,002 1-12
20-03-261350,000,940,27-0,02 -7,4% ----0,940,941 21-11
20-03-261400,003,950,50-0,05 -10,0% ----4,003,404 30-4
20-03-2612450,000,600,85-0,09 -10,6% ----0,600,601 29-10
20-03-2620500,001,561,08-0,12 -11,1% ----1,561,5610 30-10
20-03-2635600,002,251,72-0,21 -12,2% ----2,252,2530 10-12
20-03-2624700,005,402,78-0,35 -12,6% ----5,405,401 7-11
20-03-26166800,005,004,41-0,49 -11,1% ----5,005,001 17-12
20-03-262850,0011,005,65-0,70 -12,4% ----11,0011,001 21-11
20-03-2659900,008,007,23-0,85 -11,8% ----8,008,001 15-12
20-03-262950,0015,109,45-1,15 -12,2% ----15,1015,101 4-11
20-03-26461.000,0015,0012,59-1,56 -12,4% ----15,0015,001 8-12
20-03-262521.100,0025,7522,91-2,55 -11,1% ----27,0025,752 18-12
20-03-262051.200,0051,5042,71-4,11 -9,6% ----51,5051,501 12-12
20-03-261.3101.300,0070,3075,00-5,56 -7,4% ----70,3070,302 16:25
20-03-261411.400,00114,50122,29-7,27 -5,9% ----121,00114,5025 17:05
20-03-263211.500,00180,53184,49-7,93 -4,3% ----182,75180,5316 12:58
20-03-26961.600,00251,10260,37-8,67 -3,3% 100,00--251,10251,1032 17:05
20-03-261731.700,00342,25345,98-8,36 -2,4% ----342,25342,253 18-12
20-03-26351.800,00474,00438,06-8,00 -1,8% ----474,00474,001 28-11
20-03-26542.000,00670,60631,76-7,59 -1,2% ----679,85670,6041 26-11
20-03-2612.400,001.113,561.029,80-7,20 -0,7% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.429,80-7,20 -0,5% --------0 --
19-06-261350,001,101,07-0,11 -10,3% ----1,101,101 24-11
19-06-261400,003,301,40-0,16 -11,4% ----3,303,301 14-8
19-06-261450,002,001,81-0,20 -11,0% ----2,002,001 19-11
19-06-2613500,004,302,36-0,25 -10,6% ----4,304,3010 17-10
19-06-261600,007,193,86-0,43 -11,1% ----7,197,191 26-9
19-06-264700,008,006,25-0,66 -10,6% ----8,008,003 28-11
19-06-2625800,0011,209,99-1,03 -10,3% ----11,2011,201 17-12
19-06-269850,0019,3012,74-1,33 -10,4% ----19,5519,259 19-11
19-06-2638900,0018,5716,44-1,78 -10,8% ----18,5718,571 12-12
19-06-262950,0028,9021,12-2,14 -10,1% ----28,9028,901 28-11
19-06-26951.000,0031,6527,40-2,82 -10,3% ----31,6531,654 18-12
19-06-262621.100,0051,0045,32-4,15 -9,2% ----51,0051,003 18-12
19-06-263341.200,0072,6772,10-5,53 -7,7% ----73,0071,8213 18-12
19-06-263241.300,00108,00108,69-6,86 -6,3% ----108,00108,002 12:01
19-06-265721.400,00152,90156,47-8,21 -5,2% ----152,90152,607 15:13
19-06-261261.500,00208,60216,13-9,20 -4,3% ----213,45208,6026 15:45
19-06-261891.600,00299,75286,78-9,78 -3,4% ----299,75299,752 16-12
19-06-26391.700,00381,02366,19-9,94 -2,7% ----381,02381,021 15-12
19-06-26591.800,00468,00452,30-9,66 -2,1% ----468,00468,0015 16-12
19-06-26202.000,00679,00637,36-8,69 -1,4% ----679,00679,0010 18-12
19-06-26 2.400,001.050,401.029,80-7,20 -0,7% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.429,80-7,20 -0,5% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.829,80-7,20 -0,4% --------0 --
18-09-26 350,00--1,88-0,16 -8,5% --------0 --
18-09-26 400,00--2,53-0,21 -8,3% --------0 --
18-09-26 450,00--3,33-0,29 -8,7% --------0 --
18-09-26 500,00--4,31-0,35 -8,1% --------0 --
18-09-2610600,007,507,02-0,60 -8,5% ----7,507,5010 29-10
18-09-26 700,00--11,04-0,90 -8,2% --------0 --
18-09-2623800,0020,0017,51-1,44 -8,2% ----20,0020,001 17-12
18-09-2640850,0027,5022,06-1,80 -8,2% ----27,5025,5526 9-12
18-09-267900,0030,8527,89-2,18 -7,8% ----30,8530,855 12-12
18-09-2615950,0032,6035,22-2,73 -7,8% ----32,6032,6010 15:54
18-09-2631.000,0041,8044,21-3,27 -7,4% ----41,8041,802 13:54
18-09-26141.100,0078,0067,79-4,51 -6,7% ----78,0078,001 12-12
18-09-26741.200,00110,0099,50-5,70 -5,7% ----110,00105,554 16-12
18-09-2661.300,00183,73139,82-6,89 -4,9% ----183,73183,731 21-11
18-09-26191.400,00189,00189,12-7,76 -4,1% ----189,00189,001 18-12
18-09-2651.500,00267,50247,61-8,41 -3,4% ----267,50267,501 1-12
18-09-2611.600,00379,26314,92-9,12 -2,9% ----379,26379,261 21-11
18-09-26 1.700,00--389,78-9,46 -2,4% --------0 --
18-09-26411.800,00486,00470,92-9,47 -2,0% ----486,00486,001 17-11
18-09-26 2.000,00--647,33-8,99 -1,4% --------0 --
18-09-26162.400,001.046,371.030,93-7,66 -0,7% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.429,80-7,20 -0,5% ----1.450,151.439,0024 10-11
18-12-268500,008,006,15-0,44 -7,2% ----8,008,001 18-9
18-12-267550,009,007,84-0,57 -7,3% ----9,009,002 22-8
18-12-267600,0011,509,82-0,70 -7,1% ----11,5011,502 1-12
18-12-2610700,0017,0515,31-1,11 -7,3% ----17,0517,051 3-12
18-12-2629800,0023,5023,91-1,65 -6,9% ----23,5023,501 10:15
18-12-2641900,0042,5037,20-2,53 -6,8% ----42,5042,501 17-12
18-12-261891.000,0071,0056,83-3,49 -6,1% ----71,0071,001 10-12
18-12-26381.100,0091,0083,96-4,52 -5,4% ----91,0091,001 15-12
18-12-261461.200,00127,00118,85-5,49 -4,6% ----127,00127,001 3-12
18-12-263341.300,00159,50161,58-6,76 -4,2% ----160,00159,502 10:05
18-12-261341.400,00211,05211,69-7,24 -3,4% ----224,00211,052 18-12
18-12-261.1911.500,00274,00269,96-8,05 -3,0% ----274,00274,001 4-12
18-12-261.1211.600,00364,50335,72-8,64 -2,6% ----364,50364,501 2-12
18-12-264981.800,00487,65486,74-9,05 -1,9% ----487,65487,6510 18-12
18-12-26542.000,00707,00657,50-9,01 -1,4% ----707,00707,007 10-12
18-12-26112.200,00863,64841,21-8,53 -1,0% ----863,64863,641 27-11
18-12-261262.400,00946,151.033,18-8,03 -0,8% ----946,20946,154 13-10
18-12-26 2.800,001.401,301.429,80-7,20 -0,5% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.829,80-7,20 -0,4% --------0 --
18-06-271600,0016,8516,09-0,59 -3,7% ----16,8516,851 14-11
18-06-27 700,00--25,19-0,89 -3,5% --------0 --
18-06-27 800,00--38,94-1,48 -3,8% --------0 --
18-06-27 900,00--59,13-2,55 -4,3% --------0 --
18-06-27861.000,0097,5385,55-3,42 -4,0% ----97,5397,531 18-11
18-06-274011.200,00147,00156,83-4,20 -2,7% ----147,00147,001 7-10
18-06-27151.400,00274,00255,29-5,94 -2,3% ----274,00274,001 1-12
18-06-27111.600,00330,00379,12-7,77 -2,0% ----330,00330,001 30-10
18-06-27 1.800,00--523,07-8,57 -1,6% --------0 --
18-06-27 2.000,00--683,94-7,99 -1,2% --------0 --
18-06-2722.400,001.025,001.042,75-8,11 -0,8% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.429,81-7,21 -0,5% --------0 --
18-06-27 3.200,00--1.829,80-7,20 -0,4% --------0 --
17-12-273500,0017,5013,62-0,86 -6,3% ----17,5017,502 13-5
17-12-27 550,00--19,64-1,03 -5,2% --------0 --
17-12-2710600,0028,6423,48-0,65 -2,8% ----28,6428,641 26-9
17-12-274700,0042,5037,85-1,70 -4,5% ----42,5042,501 6-11
17-12-272800,0049,8056,63-2,26 -4,0% ----49,8049,801 29-10
17-12-2721900,0090,0080,54-2,78 -3,5% ----90,0090,001 20-11
17-12-277691.000,00128,00110,65-3,37 -3,0% ----128,00128,001 24-11
17-12-27261.100,00154,60147,32-5,03 -3,4% ----154,60154,604 12-12
17-12-273521.200,00178,00188,25-4,81 -2,6% ----178,00178,001 23-10
17-12-27511.300,00216,00236,21-5,70 -2,4% ----216,00216,0010 31-10
17-12-272611.400,00285,00282,85-0,48 -0,2% ----311,00285,00251 18-12
17-12-27291.600,00435,60412,17-7,38 -1,8% ----435,60435,601 11-12
17-12-27121.800,00505,00553,57-7,98 -1,4% ----505,00505,0010 23-10
17-12-27122.000,00735,00708,48-7,57 -1,1% ----735,00735,001 18-11
17-12-27 2.200,00--876,62-8,30 -0,9% --------0 --
17-12-27 2.400,00--1.054,23-7,46 -0,7% --------0 --
17-12-27 2.800,001.339,851.432,73-7,42 -0,5% ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.829,80-7,20 -0,4% --------0 --
15-12-28 500,00--16,86-1,35 -8,0% --------0 --
15-12-286600,0040,9032,27-2,05 -6,4% ----40,9040,902 13-5
15-12-288800,0091,8681,11-3,90 -4,8% ----91,8691,861 10-12
15-12-281900,00112,50113,68-4,24 -3,7% ----112,50112,502 10-12
15-12-28301.000,00155,00154,09-5,21 -3,4% ----170,00155,003 17-11
15-12-28111.100,00198,30198,44-6,29 -3,2% ----198,30198,301 18-12
15-12-28111.200,00247,40244,02-6,63 -2,7% ----247,40247,4010 9-9
15-12-28131.400,00368,36348,93-7,78 -2,2% ----368,36368,361 10-12
15-12-28151.600,00480,00475,80-8,76 -1,8% ----480,00480,001 28-11
15-12-28141.800,00630,00611,78-9,56 -1,6% ----630,00630,005 15-8
15-12-28132.000,00700,50760,36-10,12 -1,3% ----700,50700,5010 3-10
15-12-28 2.200,00--918,25-5,11 -0,6% --------0 --
15-12-28 2.400,00--1.088,79-5,17 -0,5% --------0 --
15-12-28 2.800,00--1.450,33-5,96 -0,4% --------0 --
15-12-28 3.200,00--1.832,62-6,75 -0,4% --------0 --
15-12-28 4.000,00--2.629,80-7,20 -0,3% --------0 --
21-12-296500,0042,0041,88+7,79 +18,6% 36,00--42,0042,003 20-11
21-12-292600,0064,1567,12+6,43 +9,6% ----64,1564,151 14-8
21-12-29 800,00--127,65+0,61 +0,5% --------0 --
21-12-293900,00159,00163,51-1,63 -1,0% ----159,00159,002 27-11
21-12-29151.000,00198,00200,11-5,16 -2,6% ----198,00198,001 14:24
21-12-29361.100,00251,00243,55-4,15 -1,7% ----251,00251,001 5-12
21-12-29311.200,00287,50290,94-3,21 -1,1% ----287,50287,501 8-12
21-12-291151.400,00408,00399,30-3,81 -1,0% ----408,00408,001 20-11
21-12-29251.600,00499,00525,28-4,24 -0,8% ----499,00499,001 18-8
21-12-2981.800,00609,85661,60-4,90 -0,7% ----609,85609,851 7-10
21-12-2962.000,00798,10805,54-5,25 -0,7% ----798,10798,101 22-9
21-12-29182.400,001.056,031.122,31-6,09 -0,5% ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.472,80-7,45 -0,5% --------0 --
21-12-29 3.200,00--1.843,72-7,51 -0,4% --------0 --
21-12-29 4.000,002.632,002.629,80-7,20 -0,3% ----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?