Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.333,801.331,00+2,80 +0,2% 1.360,801.332,2062.31617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-12-2025)
Totaal volume 1.390 (502 Calls, 888 Puts)
Totaal open interest bij opening 67.493 (32.849 Calls, 34.644 Puts)
Call / Put ratio 0,57
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-- -- --1,150,850,852 29-10
19-12-25 720,00--0,03-- -- --------0 --
19-12-25 760,00--0,05-- -- --------0 --
19-12-25145800,000,690,09-- -- --1,200,700,6930 26-11
19-12-25 840,00--0,14-- -- --1,35----0 --
19-12-257850,002,750,15-0,14 -93,3% ----2,852,657 27-10
19-12-251880,005,600,01+0,01 +100,0% ----5,605,601 16-10
19-12-25179900,000,570,01+0,02 +200,0% ----0,570,571 12-12
19-12-25 920,00--0,02+0,04 +200,0% --------0 --
19-12-2574950,004,200,05+0,07 +140,0% ----4,204,201 7-11
19-12-25 960,00--0,07+0,08 +114,3% --------0 --
19-12-25 980,00--0,11+0,13 +118,2% --------0 --
19-12-257351.000,000,650,17+0,16 +94,1% ----0,650,653 4-12
19-12-25151.050,001,700,39+0,23 +59,0% ----1,701,701 1-12
19-12-257231.100,002,000,84-0,01 -1,2% ----2,002,001 1-12
19-12-251.1491.150,001,050,95+0,04 +4,2% --1,251,051,0520 11-12
19-12-25 1.180,00--1,62-0,36 -22,2% --------0 --
19-12-251.0171.200,001,501,92-0,60 -31,3% --3,651,501,505 12-12
19-12-25101.220,003,102,61-0,78 -29,9% ----3,103,105 11-12
19-12-2521.240,003,003,74-1,08 -28,9% ----3,003,005 12-12
19-12-252.4461.250,005,804,54-1,23 -27,1% 1,557,956,505,60250 12-12
19-12-2521.260,006,755,62-1,48 -26,3% ----6,756,751 11-12
19-12-25421.280,005,308,70-1,95 -22,4% ----5,305,301 12-12
19-12-253.3751.300,0011,0013,49-2,70 -20,0% 6,0021,5011,007,20334 12-12
19-12-25101.320,0015,7020,62-3,70 -17,9% ----17,3015,709 12-12
19-12-2521.340,0037,2030,29-4,01 -13,2% ----37,2037,201 9-12
19-12-253381.350,0028,0036,17-4,16 -11,5% ----28,0021,0029 12-12
19-12-2521.360,0028,5042,55-4,18 -9,8% ----30,5528,504 8-12
19-12-25 1.380,0040,0057,45-3,96 -6,9% ----40,0040,001 12-12
19-12-253.0641.400,0070,1074,14-3,72 -5,0% 55,05--70,1056,1117 12-12
19-12-25 1.420,0072,0092,14-3,47 -3,8% ----72,0072,006 12-12
19-12-25 1.440,00------ -- --------0 --
19-12-251771.450,0093,00120,66-3,35 -2,8% ----93,0092,502 4-12
19-12-252.2291.500,00148,72169,58-3,07 -1,8% ----155,00148,724 12-12
19-12-258511.550,00210,20219,11-2,91 -1,3% ----210,20210,201 12-12
19-12-252.1131.600,00281,27269,00-2,80 -1,0% ----281,27281,271 11-12
19-12-2511.650,00318,70319,00-2,80 -0,9% ----318,70318,7010 20-11
19-12-252571.700,00373,45369,00-2,80 -0,8% ----373,45373,451 9-12
19-12-2531.800,00350,00469,00-2,80 -0,6% ----350,00350,001 12-11
19-12-25 1.900,00434,00569,00-2,80 -0,5% ----434,00434,001 6-10
19-12-25 2.000,00535,40669,00-2,80 -0,4% ----535,40535,403 11-11
19-12-2512.200,00839,25869,00-2,80 -0,3% ----839,25839,251 10-11
19-12-2512.400,00944,181.069,00-2,80 -0,3% ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.269,00-2,80 -0,2% ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.469,00-2,80 -0,2% ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.869,00-2,80 -0,1% ----1.686,161.686,1610 13-3
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--0,16-0,09 -56,3% --------0 --
16-01-26 760,00--0,37-0,15 -40,5% --------0 --
16-01-26 800,00--0,57-0,18 -31,6% --------0 --
16-01-262840,001,150,83-0,21 -25,3% ----1,151,152 17-11
16-01-262880,001,551,00-0,13 -13,0% ----1,551,552 17-11
16-01-263920,002,801,20-0,14 -11,7% ----2,802,801 18-11
16-01-263960,000,551,52-0,24 -15,8% ----0,550,551 12-12
16-01-261041.000,003,001,95-0,29 -14,9% ----3,003,001 28-11
16-01-2611.050,002,702,70-0,36 -13,3% ----2,702,703 8-12
16-01-26421.100,003,503,80-0,59 -15,5% ----3,503,502 11-12
16-01-261671.150,008,036,26-0,96 -15,3% ----8,038,0010 10-12
16-01-26811.200,008,2511,18-1,55 -13,9% ----8,258,251 12-12
16-01-261.1831.250,0016,2120,29-2,55 -12,6% 13,00--16,2116,211 12-12
16-01-261.2001.300,0025,8035,28-3,16 -9,0% ----33,3525,8011 12-12
16-01-26921.350,0051,0058,39-3,77 -6,5% ----51,0043,5055 12-12
16-01-26411.400,0084,3590,27-3,95 -4,4% ----84,3571,5082 12-12
16-01-269121.450,00128,45129,54-3,73 -2,9% ----128,45128,455 5-12
16-01-26541.500,00154,97173,91-3,07 -1,8% ----154,97154,971 12-12
16-01-26141.550,00211,30221,18-3,21 -1,5% ----211,30211,302 1-12
16-01-26611.600,00281,77269,97-3,04 -1,1% ----281,77281,771 11-12
16-01-2641.650,00323,00319,47-2,94 -0,9% ----323,00323,002 11-12
16-01-2641.700,00359,20369,22-2,88 -0,8% ----359,20359,201 9-12
16-01-26211.800,00455,00469,01-2,81 -0,6% ----455,00455,0010 1-12
16-01-26 1.900,00--569,00-2,80 -0,5% --------0 --
16-01-26 2.000,00691,00669,00-2,80 -0,4% ----691,00691,002 24-11
20-02-26 450,00--0,28+0,18 +64,3% --------0 --
20-02-26 500,00--0,53+0,18 +34,0% --------0 --
20-02-26 600,00--1,27+0,16 +12,6% --------0 --
20-02-26 700,00--2,330,00 0,0% --------0 --
20-02-26 760,00--3,27-0,14 -4,3% --------0 --
20-02-26 800,00--3,90-0,07 -1,8% --------0 --
20-02-26 840,00--4,87-0,18 -3,7% --------0 --
20-02-26 880,00--6,01-0,27 -4,5% --------0 --
20-02-26 920,00--7,64-0,46 -6,0% --------0 --
20-02-26105960,008,309,64-0,61 -6,3% ----8,308,304 12-12
20-02-2651.000,0013,4512,36-0,74 -6,0% ----13,4513,451 10-12
20-02-2641.050,0018,2717,13-1,18 -6,9% ----18,2718,272 11-12
20-02-26311.100,0025,4723,91-1,49 -6,2% ----25,4725,472 11-12
20-02-26631.150,0035,0033,61-1,88 -5,6% ----35,0035,002 11-12
20-02-26841.200,0040,5046,56-2,22 -4,8% --70,0040,5040,501 12-12
20-02-2671.250,0058,1063,16-2,67 -4,2% ----58,4058,104 12-12
20-02-2651.300,0079,0083,55-2,99 -3,6% ----79,0079,003 8-12
20-02-26551.350,00107,81108,09-3,27 -3,0% ----107,81107,811 11-12
20-02-26241.400,00126,00137,07-3,28 -2,4% ----126,00126,0010 12-12
20-02-2631.450,00155,17169,80-3,50 -2,1% ----159,00155,173 12-12
20-02-2641.500,00193,45206,41-3,55 -1,7% ----193,45193,451 8-12
20-02-26 1.550,00--246,25-3,55 -1,4% --------0 --
20-02-26231.600,00292,55288,70-3,51 -1,2% ----292,55292,5523 24-11
20-02-26 1.700,00--378,97-3,32 -0,9% --------0 --
20-02-2621.800,00452,00473,98-3,20 -0,7% ----452,00452,002 1-12
20-03-261350,000,940,47-0,10 -21,3% ----0,940,941 21-11
20-03-261400,003,950,79-0,04 -5,1% ----4,003,404 30-4
20-03-2612450,000,601,02-0,07 -6,9% ----0,600,601 29-10
20-03-2620500,001,561,28-0,07 -5,5% ----1,561,5610 30-10
20-03-2635600,002,252,12-0,17 -8,0% ----2,252,2530 10-12
20-03-2624700,005,403,44-0,21 -6,1% ----5,405,401 7-11
20-03-26167800,005,205,57-0,33 -5,9% ----5,205,201 12-12
20-03-262850,0011,007,15-0,46 -6,4% ----11,0011,001 21-11
20-03-2660900,0010,009,29-0,54 -5,8% ----10,0010,001 2-12
20-03-262950,0015,1012,36-0,83 -6,7% ----15,1015,101 4-11
20-03-26461.000,0015,0016,49-1,02 -6,2% ----15,0015,001 8-12
20-03-262801.100,0032,9030,53-1,64 -5,4% ----32,9032,9024 9-12
20-03-262061.200,0051,5055,73-2,51 -4,5% ----51,5051,501 12-12
20-03-261.2791.300,00101,4594,09-2,87 -3,1% ----101,45101,451 11-12
20-03-261301.400,00143,60147,47-3,51 -2,4% ----143,60140,502 12-12
20-03-261361.500,00205,09215,37-3,69 -1,7% ----205,09205,0910 12-12
20-03-26901.600,00297,53294,84-3,60 -1,2% 100,00--297,53297,531 11-12
20-03-261751.700,00372,05382,93-3,46 -0,9% ----372,05372,051 12-12
20-03-26351.800,00474,00476,27-3,23 -0,7% ----474,00474,001 28-11
20-03-26542.000,00670,60670,74-3,01 -0,4% ----679,85670,6041 26-11
20-03-2612.400,001.113,561.069,00-2,80 -0,3% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.469,00-2,80 -0,2% --------0 --
19-06-261350,001,101,26-0,06 -4,8% ----1,101,101 24-11
19-06-261400,003,301,67-0,11 -6,6% ----3,303,301 14-8
19-06-261450,002,002,19-0,12 -5,5% ----2,002,001 19-11
19-06-2613500,004,302,87-0,17 -5,9% ----4,304,3010 17-10
19-06-261600,007,194,71-0,24 -5,1% ----7,197,191 26-9
19-06-264700,008,007,66-0,43 -5,6% ----8,008,003 28-11
19-06-2624800,0015,0012,54-0,72 -5,7% ----15,0015,001 20-11
19-06-269850,0019,3016,15-0,90 -5,6% ----19,5519,259 19-11
19-06-2637900,0018,5720,80-1,12 -5,4% ----18,5718,571 12-12
19-06-262950,0028,9026,94-1,32 -4,9% ----28,9028,901 28-11
19-06-26951.000,0035,9034,67-1,62 -4,7% ----35,9035,9010 27-11
19-06-262561.100,0051,3556,63-2,44 -4,3% ----51,3551,353 12-12
19-06-263281.200,0083,0087,63-2,78 -3,2% ----83,0083,001 8-12
19-06-26711.300,00119,00128,62-3,11 -2,4% ----119,00119,001 12-12
19-06-265961.400,00172,50181,43-3,51 -1,9% 165,00--172,50167,002 12-12
19-06-261701.500,00241,50245,43-3,63 -1,5% ----241,50237,002 8-12
19-06-261891.600,00317,75319,53-3,70 -1,2% ----317,75317,7510 11-12
19-06-26381.700,00412,00401,41-3,64 -0,9% ----412,00412,001 11-12
19-06-26441.800,00536,30489,23-3,57 -0,7% ----536,30536,301 21-11
19-06-26102.000,00680,00675,94-3,17 -0,5% ----680,00680,002 19-11
19-06-26 2.400,001.050,401.069,00-2,80 -0,3% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.469,00-2,80 -0,2% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.869,00-2,80 -0,1% --------0 --
18-09-26 350,00--2,17-0,10 -4,6% --------0 --
18-09-26 400,00--2,94-0,14 -4,8% --------0 --
18-09-26 450,00--3,88-0,17 -4,4% --------0 --
18-09-26 500,00--5,06-0,24 -4,7% --------0 --
18-09-2610600,007,508,26-0,33 -4,0% ----7,507,5010 29-10
18-09-26 700,00--13,25-0,59 -4,5% --------0 --
18-09-2624800,0019,6021,29-0,93 -4,4% ----19,6019,601 12-12
18-09-2640850,0027,5026,94-1,25 -4,6% ----27,5025,5526 9-12
18-09-262900,0030,8534,10-1,40 -4,1% ----30,8530,855 12-12
18-09-2610950,0039,1542,81-1,65 -3,9% ----39,1539,155 12-12
18-09-2631.000,0050,3053,45-1,95 -3,6% ----50,3050,301 17-11
18-09-26131.100,0078,0080,62-2,44 -3,0% ----78,0078,001 12-12
18-09-26671.200,00107,60116,07-2,92 -2,5% ----107,60107,603 12-12
18-09-2661.300,00183,73160,24-3,41 -2,1% ----183,73183,731 21-11
18-09-2681.400,00205,24213,72-3,78 -1,8% ----205,24205,2410 12-12
18-09-2651.500,00267,50275,38-3,54 -1,3% ----267,50267,501 1-12
18-09-2611.600,00379,26345,95-3,56 -1,0% ----379,26379,261 21-11
18-09-26 1.700,00--423,16-3,58 -0,8% --------0 --
18-09-26411.800,00486,00506,16-3,63 -0,7% ----486,00486,001 17-11
18-09-26 2.000,00--684,99-3,27 -0,5% --------0 --
18-09-26162.400,001.046,371.070,04-2,93 -0,3% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.469,00-2,80 -0,2% ----1.450,151.439,0024 10-11
18-12-268500,008,007,08-0,26 -3,7% ----8,008,001 18-9
18-12-267550,009,009,03-0,33 -3,7% ----9,009,002 22-8
18-12-267600,0011,5011,42-0,50 -4,4% ----11,5011,502 1-12
18-12-2610700,0017,0518,02-0,72 -4,0% ----17,0517,051 3-12
18-12-2629800,0029,3528,41-1,08 -3,8% ----29,3529,351 1-12
18-12-2640900,0044,0044,30-1,56 -3,5% ----46,2044,002 11-12
18-12-261891.000,0071,0067,16-2,07 -3,1% ----71,0071,001 10-12
18-12-26391.100,0094,0097,63-2,49 -2,6% ----94,0094,001 3-12
18-12-261461.200,00127,00135,90-2,94 -2,2% ----127,00127,001 3-12
18-12-263341.300,00188,00181,86-3,11 -1,7% ----188,00188,002 10-12
18-12-261321.400,00235,50235,79-3,31 -1,4% ----235,50235,501 9-12
18-12-261.1911.500,00274,00297,19-2,88 -1,0% ----274,00274,001 4-12
18-12-261.1211.600,00364,50365,47-3,47 -0,9% ----364,50364,501 2-12
18-12-265001.800,00511,62520,99-3,28 -0,6% ----511,62511,625 27-11
18-12-26542.000,00707,00694,31-3,37 -0,5% ----707,00707,007 10-12
18-12-26112.200,00863,64879,46-3,26 -0,4% ----863,64863,641 27-11
18-12-261262.400,00946,151.072,06-3,09 -0,3% ----946,20946,154 13-10
18-12-26 2.800,001.401,301.469,00-2,80 -0,2% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.869,00-2,80 -0,1% --------0 --
18-06-271600,0016,8520,19-1,78 -8,8% ----16,8516,851 14-11
18-06-27 700,00--30,72-1,83 -6,0% --------0 --
18-06-27 800,00--46,05-1,18 -2,6% --------0 --
18-06-27 900,00--67,44-1,21 -1,8% --------0 --
18-06-27861.000,0097,5396,12-1,49 -1,6% ----97,5397,531 18-11
18-06-274011.200,00147,00173,03-2,25 -1,3% ----147,00147,001 7-10
18-06-27151.400,00274,00277,20-2,24 -0,8% ----274,00274,001 1-12
18-06-27111.600,00330,00405,13-2,48 -0,6% ----330,00330,001 30-10
18-06-27 1.800,00--553,10-2,93 -0,5% --------0 --
18-06-27 2.000,00--717,56-2,47 -0,3% --------0 --
18-06-2722.400,001.025,001.079,76-2,58 -0,2% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.469,00-2,80 -0,2% --------0 --
18-06-27 3.200,00--1.869,00-2,80 -0,1% --------0 --
17-12-273500,0017,5016,42-1,02 -6,2% ----17,5017,502 13-5
17-12-27 550,00--22,89-0,31 -1,4% --------0 --
17-12-2710600,0028,6428,58-0,79 -2,8% ----28,6428,641 26-9
17-12-274700,0042,5043,46-1,07 -2,5% ----42,5042,501 6-11
17-12-272800,0049,8063,49-0,74 -1,2% ----49,8049,801 29-10
17-12-2721900,0090,0091,11-1,03 -1,1% ----90,0090,001 20-11
17-12-277691.000,00128,00123,23-0,85 -0,7% ----128,00128,001 24-11
17-12-27221.100,00154,60161,70-0,85 -0,5% ----154,60154,604 12-12
17-12-273521.200,00178,00205,59-1,01 -0,5% ----178,00178,001 23-10
17-12-27511.300,00216,00255,41-1,35 -0,5% ----216,00216,0010 31-10
17-12-27121.400,00309,50310,70-1,35 -0,4% ----309,50309,501 11-12
17-12-27291.600,00435,60436,85-2,06 -0,5% ----435,60435,601 11-12
17-12-27121.800,00505,00581,93-1,87 -0,3% ----505,00505,0010 23-10
17-12-27122.000,00735,00739,94-2,14 -0,3% ----735,00735,001 18-11
17-12-27 2.200,00--910,58-2,28 -0,3% --------0 --
17-12-27 2.400,00--1.090,52-2,53 -0,2% --------0 --
17-12-27 2.800,001.339,851.471,42-2,81 -0,2% ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.869,00-2,80 -0,1% --------0 --
15-12-28 500,00--18,57-0,15 -0,8% --------0 --
15-12-286600,0040,9034,98-0,24 -0,7% ----40,9040,902 13-5
15-12-288800,0091,8687,03-0,49 -0,6% ----91,8691,861 10-12
15-12-281900,00112,50121,80-0,67 -0,6% ----112,50112,502 10-12
15-12-28301.000,00155,00162,53-0,71 -0,4% ----170,00155,003 17-11
15-12-28111.100,00199,30209,70-0,90 -0,4% ----199,30199,301 5-12
15-12-28111.200,00247,40257,28-1,04 -0,4% ----247,40247,4010 9-9
15-12-28131.400,00368,36365,72-1,34 -0,4% ----368,36368,361 10-12
15-12-28151.600,00480,00495,31-0,90 -0,2% ----480,00480,001 28-11
15-12-28141.800,00630,00634,26-1,24 -0,2% ----630,00630,005 15-8
15-12-28132.000,00700,50785,60-1,54 -0,2% ----700,50700,5010 3-10
15-12-28 2.200,00--949,77-1,61 -0,2% --------0 --
15-12-28 2.400,00--1.123,16-1,87 -0,2% --------0 --
15-12-28 2.800,00--1.487,18-2,23 -0,1% --------0 --
15-12-28 3.200,00--1.871,12-2,58 -0,1% --------0 --
15-12-28 4.000,00--2.669,00-2,80 -0,1% --------0 --
21-12-296500,0042,0041,92-0,81 -1,9% 36,00--42,0042,003 20-11
21-12-292600,0064,1565,79-0,74 -1,1% ----64,1564,151 14-8
21-12-29 800,00--126,20-0,56 -0,4% --------0 --
21-12-293900,00159,00165,36-0,66 -0,4% ----159,00159,002 27-11
21-12-29151.000,00212,00207,50-0,77 -0,4% ----212,00212,001 10-12
21-12-29361.100,00251,00253,71-0,91 -0,4% ----251,00251,001 5-12
21-12-29311.200,00287,50303,91-0,99 -0,3% ----287,50287,501 8-12
21-12-291151.400,00408,00420,00-1,28 -0,3% ----408,00408,001 20-11
21-12-29251.600,00499,00547,99-1,34 -0,2% ----499,00499,001 18-8
21-12-2981.800,00609,85682,15-0,54 -0,1% ----609,85609,851 7-10
21-12-2962.000,00798,10829,81-1,75 -0,2% ----798,10798,101 22-9
21-12-29182.400,001.056,031.151,36-2,07 -0,2% ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.506,14-2,38 -0,2% --------0 --
21-12-29 3.200,00--1.879,77-2,57 -0,1% --------0 --
21-12-29 4.000,002.632,002.669,00-2,80 -0,1% ----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?