Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.171,001.176,80-5,80 -0,5% 1.188,001.158,60160.65817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-2-2026)
Totaal volume 4.220 (2.199 Calls, 2.021 Puts)
Totaal open interest bij opening 2.431 (756 Calls, 1.675 Puts)
Call / Put ratio 1,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,000,200,53-- -- ----0,200,201 26-1
20-02-26 500,00--0,71-- -- --------0 --
20-02-26 600,00--1,00-- -- --------0 --
20-02-26 700,001,801,63+0,17 +10,4% ----1,801,801 3-2
20-02-26 760,001,652,23-- -- ----1,651,605 14-1
20-02-26 800,004,102,73+1,37 +50,2% ----4,104,101 3-2
20-02-26 840,003,803,41+0,39 +11,4% ----3,803,801 3-2
20-02-26 880,006,854,14+2,71 +65,5% ----6,856,851 3-2
20-02-26 920,005,605,50+0,10 +1,8% ----5,605,602 3-2
20-02-26 940,00------ -- ---------- --
20-02-26123960,0014,857,39+8,87 +120,0% ----15,0014,104 3-2
20-02-26 980,008,608,64-- -- ----8,608,601 30-1
20-02-26 1.000,0020,5010,29+10,21 +99,2% ----20,5020,5011 3-2
20-02-26 1.050,0032,7015,82+16,88 +106,7% ----32,7016,3519 3-2
20-02-26 1.100,0048,9024,24+24,66 +101,7% ----49,0033,1519 3-2
20-02-26 1.150,0067,0036,41+30,59 +84,0% ----68,0034,5044 3-2
20-02-26 1.200,0089,2053,05+36,15 +68,1% ----89,2075,00589 3-2
20-02-26 1.250,00108,0074,31+33,69 +45,3% ----108,0099,4521 3-2
20-02-263771.300,00148,24100,37+58,01 +57,8% 1,00--148,24103,9040 3-2
20-02-26 1.350,00180,90130,52+50,38 +38,6% 40,00--180,90174,0028 3-2
20-02-26 1.400,00229,00165,21+63,79 +38,6% ----229,00199,3013 3-2
20-02-26 1.450,00201,00204,22-3,22 -1,6% ----201,00201,001 3-2
20-02-26 1.500,00275,24246,63-- -- ----275,24275,241 2-2
20-02-26441.550,00283,28291,58+84,99 +29,1% ----283,28283,281 29-1
20-02-26 1.600,00357,00338,36+18,64 +5,5% ----357,00357,001 3-2
20-02-26 1.700,00456,00435,79+20,21 +4,6% ----456,00456,001 3-2
20-02-26 1.800,00440,00534,98-94,98 -17,8% ----440,00440,001 24-12
20-02-26 1.900,00--634,40-- -- --------0 --
20-03-26 350,000,940,32+0,62 +193,8% ----0,940,941 21-11
20-03-261400,003,950,54+0,35 +64,8% ----4,003,404 30-4
20-03-26 450,000,600,81-0,21 -25,9% ----0,600,601 29-10
20-03-26 500,001,561,03+0,53 +51,5% ----1,561,5610 30-10
20-03-26 600,001,701,69+0,01 +0,6% ----1,701,701 3-2
20-03-26 700,003,202,76+0,44 +15,9% ----3,202,902 3-2
20-03-26 800,007,504,72+2,78 +58,9% ----7,507,1039 3-2
20-03-26 840,006,705,90-- -- ----6,706,701 2-2
20-03-262850,004,006,28+4,97 +79,1% ----4,004,001 15-1
20-03-26 880,0012,607,63+4,97 +65,1% ----12,6012,601 3-2
20-03-26 900,009,158,63-- -- ----9,159,155 30-1
20-03-26 920,00--9,88-- -- --------0 --
20-03-26 950,0014,3012,15-- -- ----14,3014,301 2-2
20-03-26 960,00--12,95-- -- --------0 --
20-03-26 980,0020,8014,95+5,85 +39,1% ----20,8020,801 3-2
20-03-26571.000,0026,5017,31+14,87 +85,9% ----26,5017,003 3-2
20-03-26 1.050,0043,0524,50+18,55 +75,7% 8,20--43,0540,6018 3-2
20-03-263771.100,0035,4534,62+27,86 +80,5% 14,50--35,4535,451 3-2
20-03-26 1.150,0063,3048,29+15,01 +31,1% 15,00--63,3050,0019 3-2
20-03-26 1.200,00106,2565,32+40,93 +62,7% ----106,2578,3010 3-2
20-03-26 1.250,00134,8587,21+47,64 +54,6% ----134,8592,0024 3-2
20-03-26 1.300,00158,95113,38+45,57 +40,2% ----165,00153,0014 3-2
20-03-26 1.350,00187,76143,56+44,20 +30,8% ----187,76187,761 3-2
20-03-26 1.400,00201,62177,98-- -- 51,00--202,31201,623 2-2
20-03-26 1.450,00240,24215,44-- -- ----240,24240,241 2-2
20-03-26 1.500,00323,10255,34+67,76 +26,5% ----323,10308,003 3-2
20-03-26 1.550,00166,55298,39-- -- ----166,55166,554 12-1
20-03-26 1.600,00311,38343,60-- -- ----311,38303,003 28-1
20-03-26 1.700,00456,00437,96+18,04 +4,1% ----456,00456,001 3-2
20-03-26 1.800,00503,00535,61-- -- ----503,00503,001 28-1
20-03-26 1.900,00559,00634,77-- -- ----574,50530,457 27-1
20-03-26 2.000,00624,85734,40-- -- ----624,85624,851 14-1
20-03-26 2.400,001.121,001.134,40-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,00--1.534,40-- -- --------0 --
17-04-26 450,00--1,00-- -- --------0 --
17-04-26 500,00--1,30-- -- --------0 --
17-04-26 600,002,502,05+0,45 +22,0% ----2,502,501 3-2
17-04-26 700,00--3,69-- -- --------0 --
17-04-26 800,009,006,19+2,81 +45,4% ----9,009,00125 3-2
17-04-26 840,008,957,84-- -- ----8,958,951 2-2
17-04-26 880,0010,009,86-- -- ----11,1010,002 2-2
17-04-26 920,00--12,76-- -- --------0 --
17-04-26 960,0013,2016,39-- -- ----13,2013,201 28-1
17-04-26 980,00--18,86-- -- --------0 --
17-04-26 1.000,0037,2021,46+15,74 +73,3% ----37,2021,404 3-2
17-04-26 1.050,0038,9529,90+9,05 +30,3% ----38,9538,953 3-2
17-04-26 1.100,0065,6041,24+24,36 +59,1% 20,00--65,6042,10405 3-2
17-04-26121.150,0056,7555,45+36,69 +66,2% ----56,7551,503 30-1
17-04-261571.200,00109,4773,41+43,65 +59,5% ----110,5287,71126 3-2
17-04-26 1.250,00140,8695,14+45,72 +48,1% ----140,86140,063 3-2
17-04-26 1.300,00166,45120,58+45,87 +38,0% ----166,45146,422 3-2
17-04-26 1.350,0090,49149,96-- -- ----90,4990,491 21-1
17-04-26 1.400,00205,42183,48-- -- ----205,42205,421 2-2
17-04-26 1.450,00--220,13-- -- --------0 --
17-04-26 1.500,00--260,19-- -- --------0 --
17-04-26 1.550,00--302,72-- -- --------0 --
17-04-26 1.600,00285,78347,17-- -- ----285,78285,787 27-1
17-04-26 1.700,00--439,89-- -- --------0 --
17-04-26 1.800,00--536,38-- -- --------0 --
17-04-26 1.900,00--634,95-- -- --------0 --
19-06-26 350,000,851,10-- -- ----0,850,851 23-1
19-06-26 400,003,301,47+1,83 +124,5% ----3,303,301 14-8
19-06-26 450,002,001,91+0,09 +4,7% ----2,002,001 19-11
19-06-26 500,004,302,52+1,78 +70,6% ----4,304,3010 17-10
19-06-26 600,004,604,22+0,38 +9,0% ----4,604,601 3-2
19-06-26 700,005,906,87-- -- ----5,905,902 20-1
19-06-26 800,0011,2011,80-0,60 -5,1% ----11,2011,201 3-2
19-06-26 850,0016,0015,83+0,17 +1,1% ----16,0015,7020 3-2
19-06-26 900,0033,7521,34+12,41 +58,2% ----33,7532,454 3-2
19-06-26 950,0028,9028,68+0,22 +0,8% ----28,9028,901 28-11
19-06-26 1.000,0056,5038,06+18,44 +48,4% ----56,8040,0053 3-2
19-06-26 1.100,0086,0063,53+22,47 +35,4% ----86,0086,009 3-2
19-06-26 1.200,00139,5099,89+39,61 +39,7% ----139,50119,507 3-2
19-06-26 1.300,00199,35147,98+51,37 +34,7% ----199,35146,00103 3-2
19-06-26 1.400,00251,23208,38+42,85 +20,6% ----251,23216,257 3-2
19-06-26 1.500,00178,90281,16-- -- ----186,00178,9022 22-1
19-06-26 1.600,00333,13362,86-- -- ----333,13333,131 28-1
19-06-26 1.700,00321,30451,07-- -- ----321,30321,301 22-1
19-06-26 1.800,00417,50543,55-- -- ----417,50417,5010 2-1
19-06-26 2.000,00627,97737,50-- -- ----627,97625,353 14-1
19-06-26 2.400,00992,891.134,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.534,40-370,27 -24,1% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.934,40-- -- --------0 --
18-09-26 350,00--1,99-- -- --------0 --
18-09-26 400,00--2,67-- -- --------0 --
18-09-26 450,00--3,55-- -- --------0 --
18-09-26 500,005,604,63+1,86 +40,2% ----5,605,601 3-2
18-09-26 600,007,358,01-0,66 -8,2% ----7,356,953 3-2
18-09-26 700,0013,4012,90-- -- ----13,4013,401 2-2
18-09-26 800,0016,0021,77-- -- ----16,0015,204 16-1
18-09-26 850,0027,5028,40-0,90 -3,2% ----27,5025,5526 9-12
18-09-26 900,0052,3536,48+15,87 +43,5% ----52,3552,351 3-2
18-09-26 950,0037,5046,72-- -- ----37,5037,501 28-1
18-09-26 1.000,0050,6058,76-- -- ----50,6047,255 28-1
18-09-26 1.100,00118,0089,86+28,14 +31,3% ----118,00116,553 3-2
18-09-26 1.200,00165,32129,75+35,57 +27,4% ----165,32148,40131 3-2
18-09-26 1.300,00197,50179,62-- -- ----197,50197,502 2-2
18-09-26 1.400,00185,10239,31-- -- ----185,10185,101 19-1
18-09-26 1.500,00204,55308,22-- -- ----204,55204,5519 9-1
18-09-26 1.600,00344,05384,95-- -- ----344,05344,055 28-1
18-09-26 1.700,00460,85467,48-- -- ----460,85460,852 29-1
18-09-26 1.800,00486,00555,35-69,35 -12,5% ----486,00486,001 17-11
18-09-26 2.000,00--741,54-- -- --------0 --
18-09-26 2.400,001.046,371.134,40-88,03 -7,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.414,001.534,40-- -- ----1.414,001.414,001 21-1
18-12-26 350,00--2,86-- -- --------0 --
18-12-26 400,00--3,91-- -- --------0 --
18-12-26 450,00--5,08-- -- --------0 --
18-12-26 500,005,506,72-- -- ----5,505,501 19-1
18-12-26 550,009,008,62+0,38 +4,4% ----9,009,002 22-8
18-12-26 600,0013,2510,62+2,63 +24,8% ----13,2511,005 3-2
18-12-26 700,0012,0018,30-- -- ----12,0012,001 7-1
18-12-26 800,0026,7030,11-- -- ----26,7026,702 28-1
18-12-26 850,00--38,38-- -- --------0 --
18-12-26 900,0049,5048,81+0,69 +1,4% ----49,5049,505 3-2
18-12-26 950,0082,3060,31+21,99 +36,5% ----82,3080,602 3-2
18-12-26 1.000,00100,0074,29+25,71 +34,6% ----100,0098,456 3-2
18-12-26621.100,00141,00108,61+35,38 +32,6% ----141,00141,002 3-2
18-12-26 1.200,00190,85151,20+39,65 +26,2% ----191,00148,7525 3-2
18-12-26 1.300,00236,14202,44+33,70 +16,6% ----236,14223,6012 3-2
18-12-26 1.400,00258,00262,46-- -- ----258,00258,001 2-2
18-12-26 1.500,00327,00328,03-1,03 -0,3% ----327,00327,001 3-2
18-12-26 1.600,00303,00402,29-- -- ----303,00303,002 22-1
18-12-26 1.700,00495,00482,61-- -- ----495,00495,0016 2-2
18-12-26 1.800,00580,85567,76-- -- ----580,85580,8520 2-2
18-12-26 2.000,00744,23748,48-- -- ----744,23743,562 2-2
18-12-26 2.200,00863,64938,89-75,25 -8,0% ----863,64863,641 27-11
18-12-26 2.400,001.039,501.135,09-- -- ----1.039,501.038,632 27-1
18-12-26 2.800,001.401,301.534,40-133,10 -8,7% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.934,40-- -- --------0 --
18-06-27 600,0016,8518,98-2,13 -11,2% ----16,8516,851 14-11
18-06-27 700,0023,3031,91-- -- ----23,3023,302 9-1
18-06-27 800,0033,7050,28-- -- ----33,7033,702 9-1
18-06-27 900,00--74,89-- -- --------0 --
18-06-27 1.000,0097,53106,24-8,71 -8,2% ----97,5397,531 18-11
18-06-274181.200,00220,00189,12+42,39 +22,4% ----220,00220,001 3-2
18-06-27 1.400,00289,00299,59-- -- ----289,00269,8531 28-1
18-06-27 1.600,00351,00435,00-- -- ----351,00351,001 26-1
18-06-27 1.800,00557,00592,71-- -- ----557,00557,005 28-1
18-06-27 2.000,00--765,23-- -- --------0 --
18-06-27 2.400,001.025,001.139,17-114,17 -10,0% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.534,40-- -- --------0 --
18-06-27 3.200,00--1.934,40-- -- --------0 --
17-12-27 500,0017,5017,69-0,19 -1,1% ----17,5017,502 13-5
17-12-27 550,00--23,23-- -- --------0 --
17-12-27 600,0028,6429,71-1,07 -3,6% ----28,6428,641 26-9
17-12-27 700,0047,8546,54-- -- ----47,8547,851 2-2
17-12-27 800,0072,7568,88-- -- ----72,7572,751 2-2
17-12-27 900,0076,5097,43-- -- ----76,5076,501 27-1
17-12-27 1.000,00139,00131,84-- -- ----139,00138,503 2-2
17-12-27 1.100,00175,35173,35+2,00 +1,2% ----175,35175,353 3-2
17-12-27 1.200,00220,14220,81-0,67 -0,3% ----220,14220,141 3-2
17-12-27 1.300,00243,81273,30-- -- ----243,83243,812 27-1
17-12-27 1.400,00265,88331,88-- -- ----265,88265,881 22-1
17-12-27 1.600,00518,00465,61+52,39 +11,3% ----518,00471,004 3-2
17-12-27 1.800,00563,00617,75-- -- ----563,00563,005 27-1
17-12-27 2.000,00692,00784,85-92,85 -11,8% ----692,00692,001 29-12
17-12-27 2.200,00--962,05-- -- --------0 --
17-12-27 2.400,001.088,811.147,61-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.534,89-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.934,40-- -- --------0 --
15-12-28 500,0025,6033,87-- -- ----25,6025,6015 21-1
15-12-28 600,0040,9051,97-11,07 -21,3% ----40,9040,902 13-5
15-12-28 700,00--74,69-- -- --------0 --
15-12-28 800,0083,75102,57-- -- ----83,7583,7512 21-1
15-12-2821900,00113,10137,05+21,32 +15,6% ----113,10113,1012 21-1
15-12-28 1.000,00148,80175,47-- -- ----148,80148,801 27-1
15-12-28 1.100,00198,30220,04-21,74 -9,9% ----198,30198,301 18-12
15-12-28 1.200,00247,40269,48-22,08 -8,2% ----247,40247,4010 9-9
15-12-28 1.400,00368,36382,42-14,06 -3,7% ----368,36368,361 10-12
15-12-28 1.600,00480,00512,70-32,70 -6,4% ----480,00480,001 28-11
15-12-28 1.800,00630,00658,05-28,05 -4,3% ----630,00630,005 15-8
15-12-28 2.000,00700,50817,78-117,28 -14,3% ----700,50700,5010 3-10
15-12-28 2.200,00889,90987,12-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.164,19-- -- ----1.070,901.070,7020 21-1
15-12-2852.800,001.435,001.539,67+86,05 +5,6% ----1.435,001.435,005 21-1
15-12-28 3.200,00--1.934,40-- -- --------0 --
15-12-28 4.000,00--2.734,40-- -- --------0 --
21-12-29 500,0050,0046,05+3,95 +8,6% --70,0050,0050,001 3-2
21-12-29 600,0052,0069,67-- -- ----52,0052,001 26-1
21-12-29 800,00132,50129,38-- -- ----132,50132,501 2-2
21-12-29 900,00160,50166,33-- -- ----160,50160,501 29-1
21-12-29111.000,00171,10208,16+25,21 +12,1% ----171,10171,101 7-1
21-12-29 1.100,00218,00254,39-- -- ----218,00218,0020 8-1
21-12-29 1.200,00305,32305,49-- -- ----305,32305,3210 30-1
21-12-29 1.400,00423,25419,41-- -- ----423,25423,2511 2-2
21-12-29 1.600,00499,00549,55-50,55 -9,2% ----499,00499,001 18-8
21-12-2981.800,00609,85693,54+53,38 +7,7% ----609,85609,851 7-10
21-12-29 2.000,00798,10847,36-49,26 -5,8% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.184,14-128,11 -10,8% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.549,12-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,001.934,47-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.734,40-102,40 -3,7% ----2.632,002.632,001 10-9
20-12-30 500,0060,0054,22+5,78 +10,7% ----60,0060,001 3-2
20-12-30 600,00--80,63-- -- --------0 --
20-12-30 800,00120,75149,56-28,81 -19,3% ----120,75120,751 30-12
20-12-30 900,00--189,54-- -- --------0 --
20-12-30 1.000,00--234,83-- -- --------0 --
20-12-30 1.200,00330,00334,65-4,65 -1,4% ----330,00330,004 3-2
20-12-30 1.400,00445,70447,66-- -- ----445,70445,3723 30-1
20-12-30 1.600,00--575,86-- -- --------0 --
20-12-30 1.800,00--715,36-- -- --------0 --
20-12-30 2.000,00800,00866,00-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.196,17-- -- --------0 --
20-12-30 3.200,001.827,001.937,20-- -- ----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?