Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.374,601.374,60-- -- 1.380,401.366,6032.80217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-12-2025)
Totaal volume 722 (377 Calls, 345 Puts)
Totaal open interest bij opening 35.248 (16.653 Calls, 18.595 Puts)
Call / Put ratio 1,09
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 19-12
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 19-12
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 19-12
19-12-252401.350,000,333,91-3,58 -91,6% 0,010,392,000,3329 19-12
19-12-25301.360,004,006,45-2,45 -38,0% --0,604,004,0012 19-12
19-12-25121.380,002,5016,46-13,96 -84,8% --6,258,602,5010 19-12
19-12-252.9001.400,0020,0031,85-11,85 -37,2% 19,0023,8533,1620,00117 19-12
19-12-2561.420,0049,0050,27-1,27 -2,5% 36,4543,6049,0049,006 19-12
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 19-12
19-12-251.4021.500,00119,80129,80-7,20 -5,5% 116,50123,55128,70119,8048 19-12
19-12-258511.550,00182,19179,80+2,39 +1,3% 166,50173,55182,19174,7112 19-12
19-12-251.4681.600,00227,00229,80-2,80 -1,2% 216,40223,55227,00227,002 19-12
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 1.900,00434,00529,80-7,20 -1,4% 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--0,01-- -- --------0 --
16-01-26 600,00--0,05-- -- --------0 --
16-01-26 700,00--0,20-- -- --------0 --
16-01-26 760,00--0,34-- -- --------0 --
16-01-26 800,00--0,43-- -- --------0 --
16-01-26 840,001,150,55-- -- ----1,151,152 17-11
16-01-262880,001,550,660,00 0,0% ----1,551,552 17-11
16-01-26 920,002,800,76-- -- ----2,802,801 18-11
16-01-26 960,000,550,83-- -- ----0,550,551 12-12
16-01-26 1.000,003,001,02-- -- ----3,003,001 28-11
16-01-26 1.050,002,701,36-- -- ----2,702,703 8-12
16-01-26 1.100,001,901,69-- -- ----1,901,901 18-12
16-01-26 1.150,002,702,61-- -- ----2,702,701 19-12
16-01-26 1.200,003,614,26-0,65 -15,3% ----3,613,611 13:39
16-01-26 1.250,007,107,86-0,76 -9,7% --25,007,106,905 13:03
16-01-26 1.300,0013,4715,42-1,95 -12,6% ----15,6013,4735 16:35
16-01-26 1.350,0028,1529,48-1,33 -4,5% ----31,0027,0055 17:12
16-01-26 1.400,0051,9552,82-0,87 -1,6% 25,0065,0055,6951,9513 17:02
16-01-26 1.450,0089,6086,45+3,15 +3,6% ----89,6089,607 11:48
16-01-26 1.500,00133,00128,27-- -- ----133,50133,0011 19-12
16-01-26 1.550,00172,00174,77-- -- ----202,00172,008 18-12
16-01-26 1.600,00223,75223,38+0,37 +0,2% ----223,75223,751 09:01
16-01-26 1.650,00270,00272,98-- -- ----270,00270,001 18-12
16-01-2611.700,00359,20322,74+2,66 +0,8% ----359,20359,201 9-12
16-01-26 1.800,00455,00422,62-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--522,60-- -- --------0 --
16-01-26 2.000,00691,00622,60-- -- ----691,00691,002 24-11
20-02-26 450,00--0,25-- -- --------0 --
20-02-26 500,00--0,46-- -- --------0 --
20-02-26 600,00--1,13-- -- --------0 --
20-02-26 700,00--1,78-- -- --------0 --
20-02-26 760,00--2,37-- -- --------0 --
20-02-26 800,00--2,90-- -- --------0 --
20-02-26 840,00--3,52-- -- --------0 --
20-02-26 880,00--4,28-- -- --------0 --
20-02-26 920,00--5,18-- -- --------0 --
20-02-26 960,007,706,49-- -- ----7,707,701 16-12
20-02-26 1.000,007,508,22-0,72 -8,8% ----7,707,503 16:30
20-02-26 1.050,0011,1011,21-0,11 -1,0% ----11,1011,102 12:19
20-02-26 1.100,0015,2515,61-0,36 -2,3% ----15,2515,251 09:07
20-02-26 1.150,0021,5522,06-0,51 -2,3% ----21,5521,5520 10:57
20-02-26 1.200,0030,0031,29-1,29 -4,1% --70,0030,0030,002 09:46
20-02-26 1.250,0043,7543,89-0,14 -0,3% ----44,3042,0010 13:38
20-02-26 1.300,0058,5060,15-- -- ----63,0058,5032 19-12
20-02-26 1.350,0081,0080,36+0,64 +0,8% --85,0081,1080,503 13:37
20-02-26 1.400,00102,93105,18-2,25 -2,1% ----104,37102,934 15:33
20-02-26 1.450,00155,17134,43-- -- ----159,00155,173 12-12
20-02-26 1.500,00171,00167,79-- -- ----171,00171,007 19-12
20-02-26 1.550,00213,84205,13-- -- ----213,84208,4812 19-12
20-02-26 1.600,00248,50245,61-- -- ----248,50248,505 19-12
20-02-26 1.700,00336,25333,84-- -- ----357,55334,254 18-12
20-02-26 1.800,00452,00427,96-- -- ----452,00452,002 1-12
20-03-26 350,000,940,25-- -- ----0,940,941 21-11
20-03-26 400,003,950,45-- -- ----4,003,404 30-4
20-03-26 450,000,600,76-- -- ----0,600,601 29-10
20-03-26 500,001,560,96-- -- ----1,561,5610 30-10
20-03-2635600,002,251,51-0,10 -6,6% ----2,252,2530 10-12
20-03-26 700,005,402,43-- -- ----5,405,401 7-11
20-03-26 800,005,003,92-- -- ----5,005,001 17-12
20-03-26 840,00------ -- --------0 --
20-03-26 850,0011,004,95-- -- ----11,0011,001 21-11
20-03-26 880,00------ -- --------0 --
20-03-26 900,008,006,38-- -- ----8,008,001 15-12
20-03-26 920,00------ -- --------0 --
20-03-26 950,0015,108,30-- -- ----15,1015,101 4-11
20-03-26 960,00------ -- --------0 --
20-03-26 1.000,0015,0011,03-- -- ----15,0015,001 8-12
20-03-26 1.100,0019,3020,36-1,06 -5,2% ----19,3019,301 11:40
20-03-26 1.150,00------ -- --------0 --
20-03-261851.200,0037,6538,60-1,10 -2,8% ----37,6537,6520 10:28
20-03-26 1.250,00------ -- --------0 --
20-03-261.3101.300,0067,4769,44-0,73 -1,1% ----67,4767,471 16:35
20-03-26 1.350,0090,50---- -- ----90,5090,501 11:06
20-03-26 1.400,00113,20115,02-1,82 -1,6% ----117,00113,203 16:24
20-03-26 1.450,00142,00---- -- ----142,00142,003 16:49
20-03-26 1.500,00180,53176,56-- -- ----182,75180,5316 19-12
20-03-26 1.550,00------ -- --------0 --
20-03-26 1.600,00251,10251,70-- -- 100,00--251,10251,1032 19-12
20-03-26 1.700,00342,25337,62-- -- ----342,25342,253 18-12
20-03-26 1.800,00474,00430,06-- -- ----474,00474,001 28-11
20-03-26542.000,00670,60624,17+2,55 +0,4% ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.022,60-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.422,60-- -- --------0 --
19-06-26 350,001,100,96-- -- ----1,101,101 24-11
19-06-26 400,003,301,24-- -- ----3,303,301 14-8
19-06-26 450,002,001,61-- -- ----2,002,001 19-11
19-06-26 500,004,302,11-- -- ----4,304,3010 17-10
19-06-261600,007,193,43-0,14 -4,1% ----7,197,191 26-9
19-06-26 700,008,005,59-- -- ----8,008,003 28-11
19-06-26 800,0011,208,96-- -- ----11,2011,201 17-12
19-06-269850,0019,3011,41-0,52 -4,6% ----19,5519,259 19-11
19-06-26 900,0018,5714,66-- -- ----18,5718,571 12-12
19-06-262950,0028,9018,98-0,70 -3,7% ----28,9028,901 28-11
19-06-26 1.000,0024,2624,58-0,32 -1,3% ----24,2624,261 09:01
19-06-26 1.100,0051,0041,17-- -- ----51,0051,003 18-12
19-06-26 1.200,0066,5566,57-0,02 0,0% ----66,5566,551 11:40
19-06-26 1.300,00102,20101,83+0,37 +0,4% ----102,20101,0016 14:30
19-06-26 1.400,00148,80148,26+0,54 +0,4% ----148,80148,801 13:45
19-06-26 1.500,00208,60206,93-- -- ----213,45208,6026 19-12
19-06-26 1.600,00299,75277,00-- -- ----299,75299,752 16-12
19-06-26 1.700,00381,02356,25-- -- ----381,02381,021 15-12
19-06-26 1.800,00447,00442,64+4,36 +1,0% ----447,00442,0010 15:02
19-06-26 2.000,00679,00628,67-- -- ----679,00679,0010 18-12
19-06-26 2.400,001.050,401.022,60-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.422,60-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.822,60-- -- --------0 --
18-09-26 350,00--1,72-- -- --------0 --
18-09-26 400,00--2,32-- -- --------0 --
18-09-26 450,00--3,04-- -- --------0 --
18-09-26 500,00--3,96-- -- --------0 --
18-09-26 600,007,506,42-- -- ----7,507,5010 29-10
18-09-26 700,009,2010,14-0,94 -9,3% ----9,209,20100 12:06
18-09-26 800,0020,0016,07-- -- ----20,0020,001 17-12
18-09-26 850,0027,5020,26-- -- ----27,5025,5526 9-12
18-09-26 900,0030,8525,71-- -- ----30,8530,855 12-12
18-09-26 950,0032,6032,49-- -- ----32,6032,6010 19-12
18-09-26 1.000,0041,8040,94-- -- ----41,8041,802 19-12
18-09-26 1.100,0078,0063,28-- -- ----78,0078,001 12-12
18-09-26 1.200,00110,0093,80-- -- ----110,00105,554 16-12
18-09-26 1.300,00183,73132,93-- -- ----183,73183,731 21-11
18-09-26 1.400,00189,00181,36-- -- ----189,00189,001 18-12
18-09-2651.500,00267,50239,20-0,40 -0,2% ----267,50267,501 1-12
18-09-26 1.600,00379,26305,80-- -- ----379,26379,261 21-11
18-09-26 1.700,00--380,32-- -- --------0 --
18-09-26 1.800,00486,00461,45-- -- ----486,00486,001 17-11
18-09-26 2.000,00--638,34-- -- --------0 --
18-09-26 2.400,001.046,371.023,27-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.422,60-- -- ----1.450,151.439,0024 10-11
18-12-26 350,00------ -- --------0 --
18-12-26 400,00------ -- --------0 --
18-12-26 450,00------ -- --------0 --
18-12-26 500,008,005,71-- -- ----8,008,001 18-9
18-12-26 550,009,007,27-- -- ----9,009,002 22-8
18-12-26 600,0011,509,12-- -- ----11,5011,502 1-12
18-12-26 700,0017,0514,20-- -- ----17,0517,051 3-12
18-12-26 800,0023,5022,26-- -- ----23,5023,501 19-12
18-12-26 900,0042,5034,67-- -- ----42,5042,501 17-12
18-12-26 950,00------ -- --------0 --
18-12-26 1.000,0052,6753,34-0,67 -1,3% ----52,7552,675 15:48
18-12-26 1.100,0078,2579,44-1,19 -1,5% ----78,2578,2510 10:18
18-12-26 1.200,00127,00113,36-- -- ----127,00127,001 3-12
18-12-26 1.300,00154,80154,82-0,02 0,0% ----154,80154,801 15:53
18-12-26 1.400,00211,05204,45-- -- ----224,00211,052 18-12
18-12-26 1.500,00274,00261,91-- -- ----274,00274,001 4-12
18-12-26 1.600,00364,50327,08-- -- ----364,50364,501 2-12
18-12-26 1.800,00481,00477,69+3,31 +0,7% ----481,00481,005 14:14
18-12-26 2.000,00707,00648,49-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64832,68-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.025,15-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.422,60-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.822,60-- -- --------0 --
18-06-27 600,0016,8515,50-- -- ----16,8516,851 14-11
18-06-27 700,00--24,30-- -- --------0 --
18-06-27 800,00--37,46-- -- --------0 --
18-06-27 900,00--56,58-- -- --------0 --
18-06-27 1.000,0097,5382,13-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00152,63-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00249,35-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00371,35-- -- ----330,00330,001 30-10
18-06-27 1.800,00--514,50-- -- --------0 --
18-06-27 2.000,00--675,95-- -- --------0 --
18-06-27 2.400,001.025,001.034,64-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.422,60-- -- --------0 --
18-06-27 3.200,00--1.822,60-- -- --------0 --
17-12-27 500,0017,5012,76-- -- ----17,5017,502 13-5
17-12-27 550,00--18,61-- -- --------0 --
17-12-27 600,0028,6422,83-- -- ----28,6428,641 26-9
17-12-27 700,0036,0036,15-0,15 -0,4% ----36,0036,002 15:44
17-12-27 800,0049,8054,37-- -- ----49,8049,801 29-10
17-12-27 900,0090,0077,76-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00107,28-- -- ----128,00128,001 24-11
17-12-27 1.100,00154,60142,29-- -- ----154,60154,604 12-12
17-12-27 1.200,00178,00183,44-- -- ----178,00178,001 23-10
17-12-27511.300,00216,00230,51-1,35 -0,6% ----216,00216,0010 31-10
17-12-272611.400,00285,00282,37-1,00 -0,4% ----311,00285,00251 18-12
17-12-27 1.600,00435,60404,79-- -- ----435,60435,601 11-12
17-12-27 1.800,00505,00545,59-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00700,91-- -- ----735,00735,001 18-11
17-12-27 2.200,00--868,32-- -- --------0 --
17-12-27 2.400,00--1.046,77-- -- --------0 --
17-12-27 2.800,001.339,851.425,31-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.822,60-- -- --------0 --
15-12-28 500,00--15,51-- -- --------0 --
15-12-28 600,0040,9030,22-- -- ----40,9040,902 13-5
15-12-28 800,0091,8677,21-- -- ----91,8691,861 10-12
15-12-28 900,00112,50109,44-- -- ----112,50112,502 10-12
15-12-28 1.000,00155,00148,88-- -- ----170,00155,003 17-11
15-12-28 1.100,00198,30192,15-- -- ----198,30198,301 18-12
15-12-28 1.200,00247,40237,39-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36341,15-- -- ----368,36368,361 10-12
15-12-28 1.600,00480,00467,04-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00602,22-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50750,24-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--913,14-- -- --------0 --
15-12-28 2.400,00--1.083,62-- -- --------0 --
15-12-28 2.800,00--1.444,37-- -- --------0 --
15-12-28 3.200,00--1.825,87-- -- --------0 --
15-12-28 4.000,00--2.622,60-- -- --------0 --
21-12-29 500,0042,0049,67-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1573,55-- -- ----64,1564,151 14-8
21-12-29 800,00--128,26-- -- --------0 --
21-12-29 900,00159,00161,88-- -- ----159,00159,002 27-11
21-12-29 1.000,00198,00194,95-- -- ----198,00198,001 19-12
21-12-29 1.100,00229,50239,40-9,90 -4,1% ----229,50229,501 11:22
21-12-29 1.200,00287,50287,73-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00395,49-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00521,04-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85656,70-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10800,29-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.116,22-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.465,35-- -- --------0 --
21-12-29 3.200,00--1.836,21-- -- --------0 --
21-12-29 4.000,002.632,002.622,60-- -- ----2.632,002.632,001 10-9
20-12-30 600,00------ -- --------0 --
20-12-30 800,00------ -- --------0 --
20-12-30 900,00------ -- --------0 --
20-12-30 1.000,00------ -- --------0 --
20-12-30 1.200,00------ -- --------0 --
20-12-30 1.400,00420,00---- -- ----420,00420,001 13:43
20-12-30 1.600,00------ -- --------0 --
20-12-30 1.800,00------ -- --------0 --
20-12-30 2.000,00------ -- --------0 --
20-12-30 2.400,00------ -- --------0 --
20-12-30 3.200,00------ -- --------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?