Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.368,001.363,20+4,80 +0,4% 1.368,001.355,206.86914:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 2.249 (62 Calls, 2.187 Puts)
Totaal open interest bij opening 2.117 (515 Calls, 1.602 Puts)
Call / Put ratio 0,03
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--0,01-- -- --------0 --
16-01-26 700,00--0,03-- -- --------0 --
16-01-26 760,00--0,05-- -- --------0 --
16-01-26 800,00--0,07-- -- --------0 --
16-01-26 840,001,150,09-- -- ----1,151,152 17-11
16-01-26 880,001,550,12-- -- ----1,551,552 17-11
16-01-26 920,002,800,15-- -- ----2,802,801 18-11
16-01-26 960,000,550,21-- -- ----0,550,551 12-12
16-01-26 980,00------ -- --------0 --
16-01-26 1.000,003,000,29-- -- ----3,003,001 28-11
16-01-26 1.050,002,701,04-- -- ----2,702,703 8-12
16-01-26 1.100,001,901,45-- -- ----1,901,901 18-12
16-01-26 1.150,001,852,10-- -- ----1,851,854 23-12
16-01-26 1.200,003,503,54-0,04 -1,1% ----3,503,505 24-12
16-01-26 1.250,006,776,90-0,13 -1,9% 0,0925,007,756,731.916 24-12
16-01-26 1.300,0013,4014,95-1,55 -10,4% ----14,9513,40121 24-12
16-01-26 1.350,0029,7730,70-0,93 -3,0% ----31,0029,68126 24-12
16-01-26 1.400,0058,0057,10-- -- 25,00--58,0046,0097 23-12
16-01-26 1.450,0095,6594,86+0,79 +0,8% ----95,6595,655 24-12
16-01-26 1.500,00126,00139,65-- -- ----126,00126,001 23-12
16-01-26 1.550,00172,00187,33-- -- ----202,00172,008 18-12
16-01-26 1.600,00220,00236,80-- -- ----220,00220,001 23-12
16-01-26 1.650,00270,00286,80-- -- ----270,00270,001 18-12
16-01-26 1.700,00359,20336,80-- -- ----359,20359,201 9-12
16-01-26 1.800,00455,00436,80-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--536,80-- -- --------0 --
16-01-26 2.000,00691,00636,80-- -- ----691,00691,002 24-11
20-02-26 450,00--0,22-- -- --------0 --
20-02-26 500,00--0,42-- -- --------0 --
20-02-26 600,00--1,03-- -- --------0 --
20-02-26 700,00--1,64-- -- --------0 --
20-02-26 760,00--2,21-- -- --------0 --
20-02-26 800,00--2,70-- -- --------0 --
20-02-26 840,00--3,27-- -- --------0 --
20-02-26 880,00--4,04-- -- --------0 --
20-02-26 920,00--4,97-- -- --------0 --
20-02-26 960,007,706,17-- -- ----7,707,701 16-12
20-02-26 1.000,007,607,87-0,27 -3,4% ----7,607,601 24-12
20-02-26 1.050,0010,8510,89-0,04 -0,4% ----10,8510,851 24-12
20-02-26 1.100,0015,2515,30-- -- ----15,2515,251 22-12
20-02-26 1.150,0021,5721,93-- -- ----21,5721,573 23-12
20-02-26 1.200,0028,3531,56-- -- --70,0028,3528,351 23-12
20-02-26 1.250,0044,0044,76-0,76 -1,7% ----44,0044,001 24-12
20-02-26 1.300,0062,0061,83-- -- ----62,0062,005 23-12
20-02-26 1.350,0082,0083,10-1,10 -1,3% --85,0082,0082,002 24-12
20-02-26 1.400,00106,00109,07-- -- ----106,00106,004 23-12
20-02-26 1.450,00155,17139,60-- -- ----159,00155,173 12-12
20-02-26 1.500,00167,70174,53-- -- ----167,70167,705 23-12
20-02-26 1.550,00213,84213,31-- -- ----213,84208,4812 19-12
20-02-26 1.600,00248,50255,18-- -- ----248,50248,505 19-12
20-02-26 1.700,00331,00345,34-- -- ----331,00331,001 23-12
20-02-26 1.800,00440,00440,67-0,67 -0,2% ----440,00440,001 24-12
20-03-26 350,000,940,16-- -- ----0,940,941 21-11
20-03-26 400,003,950,33-- -- ----4,003,404 30-4
20-03-26 450,000,600,69-- -- ----0,600,601 29-10
20-03-26 500,001,560,88-- -- ----1,561,5610 30-10
20-03-2635600,002,251,39-- -- ----2,252,2530 10-12
20-03-26 700,005,402,26-- -- ----5,405,401 7-11
20-03-26 800,003,603,67-- -- ----3,603,601 23-12
20-03-26 840,00--4,49-- -- --------0 --
20-03-26 850,0011,004,74-- -- ----11,0011,001 21-11
20-03-26 880,00--5,47-- -- --------0 --
20-03-26 900,006,036,07-- -- ----6,036,034 23-12
20-03-26 920,00--6,77-- -- --------0 --
20-03-26 950,0015,108,00-- -- ----15,1015,101 4-11
20-03-26 960,00--8,45-- -- --------0 --
20-03-26 1.000,0010,3510,65-- -- ----10,3510,351 23-12
20-03-26 1.050,00------ -- --------0 --
20-03-26 1.100,0020,0020,03-0,03 -0,1% ----20,0020,001 24-12
20-03-26 1.150,00--27,91-- -- --------0 --
20-03-261891.200,0039,7538,86+0,89 +2,3% ----39,7539,751 24-12
20-03-26 1.250,00--53,09-- -- --------0 --
20-03-26 1.300,0070,2570,96-- -- ----70,2565,3513 23-12
20-03-26 1.350,0091,5092,81-- -- ----91,5085,9044 23-12
20-03-26 1.400,00113,20118,76-- -- ----117,00113,203 22-12
20-03-26 1.450,00142,00148,84-- -- ----142,00142,003 22-12
20-03-26 1.500,00180,53182,83-- -- ----182,75180,5316 19-12
20-03-26 1.550,00--220,17-- -- --------0 --
20-03-26 1.600,00251,10260,65-- -- 100,00--251,10251,1032 19-12
20-03-26 1.700,00342,25348,59-- -- ----342,25342,253 18-12
20-03-26 1.800,00474,00442,37-- -- ----474,00474,001 28-11
20-03-26 2.000,00635,73637,80-- -- ----635,73635,734 23-12
20-03-26 2.400,001.113,561.036,80-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.436,80-- -- --------0 --
19-06-26 350,001,100,88-- -- ----1,101,101 24-11
19-06-26 400,003,301,14-- -- ----3,303,301 14-8
19-06-26 450,002,001,48-- -- ----2,002,001 19-11
19-06-26 500,004,301,94-- -- ----4,304,3010 17-10
19-06-26 600,007,193,22-- -- ----7,197,191 26-9
19-06-26 700,008,005,24-- -- ----8,008,003 28-11
19-06-26 800,008,208,44-- -- ----8,208,201 23-12
19-06-26 850,0019,3010,87-- -- ----19,5519,259 19-11
19-06-26 900,0018,5714,05-- -- ----18,5718,571 12-12
19-06-26 950,0028,9018,34-- -- ----28,9028,901 28-11
19-06-26 1.000,0023,8024,03-0,23 -1,0% ----23,8023,801 24-12
19-06-26 1.100,0051,0040,83-- -- ----51,0051,003 18-12
19-06-26 1.200,0066,5566,73-- -- ----66,5566,551 22-12
19-06-26 1.300,00102,20102,94-- -- ----102,20101,0016 22-12
19-06-26 1.400,00148,80150,62-- -- ----148,80148,801 22-12
19-06-26 1.500,00208,60210,78-- -- ----213,45208,6026 19-12
19-06-26 1.600,00299,75282,93-- -- ----299,75299,752 16-12
19-06-26 1.700,00351,00364,26-- -- ----351,00351,003 23-12
19-06-26941.800,00456,00452,31+3,69 +0,8% ----456,00456,005 24-12
19-06-26 2.000,00679,00640,68-- -- ----679,00679,0010 18-12
19-06-26 2.400,001.050,401.036,80-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.436,80-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.836,80-- -- --------0 --
18-09-26 350,00--1,58-- -- --------0 --
18-09-26 400,00--2,11-- -- --------0 --
18-09-26 450,00--2,76-- -- --------0 --
18-09-26 500,00--3,60-- -- --------0 --
18-09-26 600,007,505,94-- -- ----7,507,5010 29-10
18-09-26 700,009,209,57-- -- ----9,209,20100 22-12
18-09-26 800,0020,0015,42-- -- ----20,0020,001 17-12
18-09-26 850,0027,5019,69-- -- ----27,5025,5526 9-12
18-09-26 900,0030,8525,06-- -- ----30,8530,855 12-12
18-09-26 950,0032,6031,89-- -- ----32,6032,6010 19-12
18-09-26 1.000,0041,8040,35-- -- ----41,8041,802 19-12
18-09-26 1.100,0078,0063,18-- -- ----78,0078,001 12-12
18-09-26 1.200,00110,0094,30-- -- ----110,00105,554 16-12
18-09-26 1.300,00183,73134,36-- -- ----183,73183,731 21-11
18-09-26 1.400,00189,00183,35-- -- ----189,00189,001 18-12
18-09-26 1.500,00267,50242,11-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26310,55-- -- ----379,26379,261 21-11
18-09-26 1.700,00--386,54-- -- --------0 --
18-09-26 1.800,00486,00469,16-- -- ----486,00486,001 17-11
18-09-26 2.000,00--648,72-- -- --------0 --
18-09-26 2.400,001.046,371.036,80-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.436,80-- -- ----1.450,151.439,0024 10-11
18-12-26 350,00--1,81-- -- --------0 --
18-12-26 400,00--2,46-- -- --------0 --
18-12-26 450,00--3,16-- -- --------0 --
18-12-26 500,008,005,22-- -- ----8,008,001 18-9
18-12-26 550,009,006,71-- -- ----9,009,002 22-8
18-12-26 600,0011,508,51-- -- ----11,5011,502 1-12
18-12-26 700,0017,0513,54-- -- ----17,0517,051 3-12
18-12-26 800,0023,5021,48-- -- ----23,5023,501 19-12
18-12-26 900,0042,5033,99-- -- ----42,5042,501 17-12
18-12-26 950,00--42,42-- -- --------0 --
18-12-26 1.000,0052,6752,71-- -- ----52,7552,675 22-12
18-12-26 1.100,0078,2579,11-- -- ----78,2578,2510 22-12
18-12-26 1.200,00113,80113,47-- -- ----113,80113,801 23-12
18-12-26 1.300,00154,80155,95-- -- ----154,80154,801 22-12
18-12-261341.400,00211,05206,24-- -- ----224,00211,052 18-12
18-12-26 1.500,00274,00264,61-- -- ----274,00274,001 4-12
18-12-261.1211.600,00364,50330,45-- -- ----364,50364,501 2-12
18-12-26 1.800,00481,00483,94-- -- ----481,00481,005 22-12
18-12-26 2.000,00707,00657,35-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64843,81-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.037,92-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.436,80-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.836,80-- -- --------0 --
18-06-27 600,0016,8516,31-- -- ----16,8516,851 14-11
18-06-27 700,00--24,95-- -- --------0 --
18-06-27 800,00--37,38-- -- --------0 --
18-06-27 900,00--56,52-- -- --------0 --
18-06-27 1.000,0097,5381,58-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00152,68-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00250,24-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00373,49-- -- ----330,00330,001 30-10
18-06-27 1.800,00--518,56-- -- --------0 --
18-06-27 2.000,00--681,88-- -- --------0 --
18-06-27 2.400,001.025,001.044,97-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.436,80-- -- --------0 --
18-06-27 3.200,00--1.836,80-- -- --------0 --
17-12-27 500,0017,5014,72-- -- ----17,5017,502 13-5
17-12-27 550,00--19,30-- -- --------0 --
17-12-27 600,0028,6423,59-- -- ----28,6428,641 26-9
17-12-27 700,0036,0036,89-- -- ----36,0036,002 22-12
17-12-27 800,0051,6554,72-- -- ----51,6551,651 23-12
17-12-27 900,0090,0078,46-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00107,90-- -- ----128,00128,001 24-11
17-12-27 1.100,00154,60143,42-- -- ----154,60154,604 12-12
17-12-27 1.200,00178,00185,01-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00232,03-- -- ----216,00216,0010 31-10
17-12-27 1.400,00285,00284,85-- -- ----311,00285,00251 18-12
17-12-27291.600,00435,60407,07-- -- ----435,60435,601 11-12
17-12-27 1.800,00505,00548,05-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00705,53-- -- ----735,00735,001 18-11
17-12-27 2.200,00--875,61-- -- --------0 --
17-12-27 2.400,00--1.055,62-- -- --------0 --
17-12-27 2.800,001.339,851.437,89-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.836,80-- -- --------0 --
15-12-28 500,00--16,82-- -- --------0 --
15-12-28 600,0040,9032,21-- -- ----40,9040,902 13-5
15-12-28 800,0091,8681,03-- -- ----91,8691,861 10-12
15-12-28 900,00112,50113,46-- -- ----112,50112,502 10-12
15-12-28 1.000,00155,00153,09-- -- ----170,00155,003 17-11
15-12-28 1.100,00198,30195,35-- -- ----198,30198,301 18-12
15-12-28 1.200,00247,40241,11-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36346,09-- -- ----368,36368,361 10-12
15-12-28 1.600,00480,00468,05-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00604,52-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50753,87-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--916,77-- -- --------0 --
15-12-28 2.400,00--1.088,89-- -- --------0 --
15-12-28 2.800,00--1.452,71-- -- --------0 --
15-12-28 3.200,00--1.837,56-- -- --------0 --
15-12-28 4.000,00--2.636,80-- -- --------0 --
21-12-29 500,0042,0034,10-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1556,92-- -- ----64,1564,151 14-8
21-12-29 800,00--118,50-- -- --------0 --
21-12-29 900,00159,00156,37-- -- ----159,00159,002 27-11
21-12-29 1.000,00190,00195,84-- -- --190,00190,00190,001 23-12
21-12-29 1.100,00229,50240,58-- -- ----229,50229,501 22-12
21-12-29 1.200,00287,50289,24-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00397,76-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00520,71-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85652,94-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10798,16-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.116,87-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.470,32-- -- --------0 --
21-12-29 3.200,00--1.844,70-- -- --------0 --
21-12-29 4.000,002.632,002.636,80-- -- ----2.632,002.632,001 10-9
20-12-30 600,00--72,74-- -- --------0 --
20-12-30 800,00--140,61-- -- --------0 --
20-12-30 900,00--181,82-- -- --------0 --
20-12-30 1.000,00--222,77-- -- --------0 --
20-12-30 1.200,00--318,40-- -- --------0 --
20-12-30 1.400,00420,00428,87-- -- ----420,00420,001 22-12
20-12-30 1.600,00--550,87-- -- --------0 --
20-12-30 1.800,00--683,13-- -- --------0 --
20-12-30 2.000,00--824,83-- -- --------0 --
20-12-30 2.400,00--1.137,41-- -- --------0 --
20-12-30 3.200,00--1.852,04-- -- --------0 --
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?