Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.408,401.416,20-7,80 -0,6% 1.415,601.383,6057.22717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-11-2025)
Totaal volume 1.689 (1.228 Calls, 461 Puts)
Totaal open interest bij opening 2.791 (2.618 Calls, 173 Puts)
Call / Put ratio 2,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-251450,000,400,55-0,15 -27,3% ----0,400,401 11-11
21-11-251500,000,550,67-- -- ----0,550,551 15-9
21-11-25 600,00--0,92-- -- --------0 --
21-11-2558700,001,301,00-- -- ----1,301,3053 20-10
21-11-25 760,00--0,01-- -- --------0 --
21-11-255800,002,800,01-- -- ----2,802,804 20-10
21-11-25 840,00--0,01-- -- --------0 --
21-11-25 880,001,500,03-- -- ----1,501,502 4-11
21-11-25 920,000,460,03-- -- ----0,460,4644 3-11
21-11-25 960,000,700,04-- -- ----0,700,702 3-11
21-11-25 1.000,000,500,11-- -- ----1,000,274 11-11
21-11-25 1.050,008,000,02-- -- ----8,008,001 28-10
21-11-25 1.100,000,350,10-- -- ----0,350,351 12-11
21-11-25 1.150,000,800,29+0,51 +175,9% ----0,900,8040 14-11
21-11-25 1.200,000,650,67-0,02 -3,0% ----1,100,6512 14-11
21-11-25 1.220,00--0,89-- -- --------0 --
21-11-25 1.240,0024,951,20-- -- ----24,9520,5512 10-11
21-11-25 1.250,001,601,40+0,20 +14,3% ----1,901,602 14-11
21-11-25 1.260,0025,001,60-- -- ----25,0025,001 10-11
21-11-25 1.280,0040,002,03-- -- ----40,0040,001 7-11
21-11-25 1.300,003,703,22+0,48 +14,9% ----4,853,609 14-11
21-11-25 1.320,002,304,44-- -- ----2,301,953 13-11
21-11-25 1.340,002,606,52-- -- ----2,602,6010 13-11
21-11-25 1.350,009,507,87+1,63 +20,7% ----15,659,5034 14-11
21-11-25 1.360,0015,509,74+5,76 +59,1% ----18,1015,5013 14-11
21-11-25 1.380,0024,8614,61+10,25 +70,2% ----24,8615,606 14-11
21-11-25 1.400,0023,5021,27+2,23 +10,5% ----37,0023,50105 14-11
21-11-25 1.420,0040,3030,15+10,15 +33,7% ----45,0040,009 14-11
21-11-25 1.440,0057,9041,86+16,04 +38,3% ----57,9047,0013 14-11
21-11-25 1.450,0051,1548,33+2,82 +5,8% ----70,3651,158 14-11
21-11-25 1.460,0062,0055,58+6,42 +11,6% ----67,8562,0014 14-11
21-11-25 1.480,00--70,95-- -- --------0 --
21-11-25 1.500,00113,3587,99+25,36 +28,8% ----114,00106,0015 14-11
21-11-25 1.520,00--106,17-- -- --------0 --
21-11-25 1.540,00--125,04-- -- --------0 --
21-11-25 1.550,00101,00134,70-- -- ----101,00101,002 13-11
21-11-25 1.600,00135,75183,88-- -- ----156,85135,753 12-11
21-11-25 1.650,00249,00233,80-- -- ----249,00249,001 11-11
21-11-25 1.700,00249,00283,80-- -- ----249,00249,002 23-10
21-11-25 1.800,00341,50383,80-- -- ----358,00341,502 7-10
21-11-25 1.900,00524,20483,80-- -- ----524,20524,202 25-9
19-12-251350,001,050,04-- -- ----1,051,051 14-7
19-12-2553400,000,550,01-- -- ----0,550,551 12-9
19-12-251450,000,700,01-- -- ----0,700,701 12-9
19-12-2553500,002,200,02-- -- ----2,202,201 6-6
19-12-25 550,002,400,02-- -- ----2,402,4010 7-7
19-12-25 600,001,400,03-- -- ----1,451,4020 24-10
19-12-25 700,000,850,06-- -- ----0,850,852 29-10
19-12-25 800,001,100,11-- -- ----1,351,1050 10-11
19-12-25 840,00--0,15-- -- --------0 --
19-12-25 850,002,750,16-- -- ----2,852,657 27-10
19-12-25 880,005,600,19-- -- ----5,605,601 16-10
19-12-25 900,001,350,24-- -- ----1,351,355 3-11
19-12-25 920,00--0,29-- -- --------0 --
19-12-25 950,004,200,37-- -- ----4,204,201 7-11
19-12-25 960,00--0,40-- -- --------0 --
19-12-25 1.000,001,000,63-- -- ----1,001,001 12-11
19-12-25 1.050,002,501,09+1,41 +129,4% ----2,502,501 14-11
19-12-25 1.100,003,101,93+1,17 +60,6% ----3,103,101 14-11
19-12-25 1.150,007,104,05-- -- ----7,107,105 11-11
19-12-25 1.200,005,006,31-- -- ----5,205,009 12-11
19-12-25 1.250,0014,0910,84+3,25 +30,0% ----14,2513,0026 14-11
19-12-25 1.300,0024,1918,96+5,23 +27,6% ----24,1922,0016 14-11
19-12-25 1.350,0033,5531,35+2,20 +7,0% ----37,0033,5517 14-11
19-12-25 1.400,0054,9751,07+3,90 +7,6% ----60,8553,1514 14-11
19-12-25 1.450,0082,8076,14+6,66 +8,7% ----82,8078,0522 14-11
19-12-25 1.500,00129,93109,21+20,72 +19,0% ----129,93116,5510 14-11
19-12-25 1.550,00112,00147,39-- -- ----112,00112,001 13-11
19-12-25 1.600,00160,00190,61-- -- ----160,00160,001 13-11
19-12-25 1.650,00--237,13-- -- --------0 --
19-12-25 1.700,00297,19285,15+12,04 +4,2% ----297,19297,191 14-11
19-12-25 1.800,00350,00383,84-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00483,80-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40583,80-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25783,80-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,18983,80-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.183,80-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.383,80-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.783,80-- -- ----1.686,161.686,1610 13-3
16-01-26 450,00--0,01-- -- --------0 --
16-01-26 500,00--0,02-- -- --------0 --
16-01-26 600,00--0,16-- -- --------0 --
16-01-26 700,00--0,61-- -- --------0 --
16-01-26 800,00--1,41-- -- --------0 --
16-01-26 840,00--1,62-- -- --------0 --
16-01-26 880,00--1,87-- -- --------0 --
16-01-26 920,00--2,41-- -- --------0 --
16-01-26 960,008,402,87-- -- ----8,408,401 28-10
16-01-26 1.000,003,703,42-- -- ----3,703,702 29-10
16-01-26 1.050,00--4,56-- -- --------0 --
16-01-26 1.100,004,205,93-- -- ----4,204,203 13-11
16-01-26 1.150,0012,958,29-- -- ----12,9512,952 11-11
16-01-26 1.200,0012,2512,31-- -- ----17,9512,252 11-11
16-01-26 1.250,0015,4018,87-- -- ----15,4015,102 13-11
16-01-26 1.300,0035,6029,12+6,48 +22,3% ----35,6033,005 14-11
16-01-26 1.350,0055,5044,18+11,32 +25,6% ----55,5049,002 14-11
16-01-26 1.400,0070,3064,44+5,86 +9,1% ----78,5570,303 14-11
16-01-26 1.450,0097,3590,16+7,19 +8,0% ----97,3597,351 14-11
16-01-26 1.500,00128,70121,31+7,39 +6,1% ----128,70128,701 14-11
16-01-26 1.550,00116,24157,31-- -- ----116,24116,241 13-11
16-01-26 1.600,00208,00197,79+10,21 +5,2% ----208,00208,005 14-11
16-01-26 1.650,00203,73241,54-- -- ----203,73203,731 11-11
16-01-26 1.700,00300,50287,67+12,83 +4,5% ----300,50300,501 14-11
16-01-26 1.800,00396,35384,34+12,01 +3,1% ----396,35396,351 14-11
16-01-26 1.900,00--483,80-- -- --------0 --
16-01-26 2.000,00--583,80-- -- --------0 --
20-03-26 350,000,700,61-- -- ----0,700,701 7-10
20-03-26 400,003,950,96-- -- ----4,003,404 30-4
20-03-26 450,000,601,20-- -- ----0,600,601 29-10
20-03-26 500,001,561,44-- -- ----1,561,5610 30-10
20-03-26 600,002,602,36+0,24 +10,2% ----2,602,601 14-11
20-03-26 700,005,403,80-- -- ----5,405,401 7-11
20-03-26 800,0010,556,02-- -- ----10,5510,551 24-9
20-03-26 850,0011,107,33-- -- ----11,1011,101 28-10
20-03-26 900,009,439,430,00 0,0% ----10,009,434 14-11
20-03-26 950,0015,1011,80-- -- ----15,1015,101 4-11
20-03-26 1.000,0013,9515,57-- -- ----13,9513,951 11-11
20-03-26 1.100,0030,2526,41+3,84 +14,5% ----30,2530,254 14-11
20-03-26 1.200,0048,8045,09+3,71 +8,2% ----48,8048,801 14-11
20-03-26 1.300,0079,3475,71+3,63 +4,8% ----79,3478,105 14-11
20-03-26 1.400,00121,05118,14+2,91 +2,5% ----129,00121,0515 14-11
20-03-26 1.500,00148,50172,42-- -- ----149,00148,502 13-11
20-03-26 1.600,00217,05240,58-- -- ----217,05217,051 12-11
20-03-26 1.700,00328,84318,61+10,23 +3,2% ----328,84328,841 14-11
20-03-26 1.800,00410,00403,29+6,71 +1,7% ----410,00410,002 14-11
20-03-26 2.000,00536,00588,42-- -- ----536,00536,001 13-11
20-03-26 2.400,00911,04983,80-- -- ----915,75910,6535 31-10
20-03-26 2.800,00--1.383,80-- -- --------0 --
19-06-26 350,00--1,34-- -- --------0 --
19-06-26 400,003,301,70-- -- ----3,303,301 14-8
19-06-26 450,003,002,28-- -- ----3,003,001 25-8
19-06-26 500,004,302,83-- -- ----4,304,3010 17-10
19-06-26 600,007,194,65-- -- ----7,197,191 26-9
19-06-26 700,0011,007,45-- -- ----11,0011,001 22-8
19-06-26 800,0014,4011,69-- -- ----14,4014,402 10-11
19-06-26 850,00--14,39-- -- --------0 --
19-06-26 900,0020,9918,50-- -- ----20,9920,992 5-11
19-06-26 950,0038,8022,90-- -- ----38,8038,801 30-9
19-06-26 1.000,0029,5029,48-- -- ----29,5029,506 11-11
19-06-26 1.100,0061,0046,76-- -- ----61,0061,001 10-11
19-06-26 1.200,0075,6072,44+3,16 +4,4% ----76,4575,6011 14-11
19-06-26 1.300,00111,44107,38+4,06 +3,8% ----111,44111,442 14-11
19-06-26 1.400,00145,73152,79-- -- ----145,73130,2062 13-11
19-06-26 1.500,00200,00207,59-- -- ----200,00200,002 13-11
19-06-26 1.600,00282,50272,88-- -- ----282,50282,502 4-11
19-06-26 1.700,00391,00345,79-- -- ----391,00391,001 10-11
19-06-26 1.800,00395,00425,42-- -- ----395,00395,005 11-11
19-06-26 2.000,00594,50599,61-- -- ----594,50594,501 29-8
19-06-26 2.400,001.050,40984,25-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.383,80-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.783,80-- -- --------0 --
18-09-26 350,00--2,12-- -- --------0 --
18-09-26 400,00--2,81-- -- --------0 --
18-09-26 450,00--3,70-- -- --------0 --
18-09-26 500,00--4,78-- -- --------0 --
18-09-26 600,007,507,75-- -- ----7,507,5010 29-10
18-09-26 700,00--12,02-- -- --------0 --
18-09-26 800,0021,8418,25-- -- ----21,8421,841 22-10
18-09-26 850,00--23,17-- -- --------0 --
18-09-26 900,0039,9028,42-- -- ----39,9039,901 7-11
18-09-26 950,00--35,98-- -- --------0 --
18-09-26 1.000,0041,5044,09-- -- ----41,5041,501 13-11
18-09-26 1.100,0072,0066,79-- -- ----72,0072,001 11-11
18-09-26 1.200,0090,0097,51-- -- ----90,0090,001 3-11
18-09-26 1.300,00158,00136,33-- -- ----158,00158,001 23-9
18-09-26 1.400,00190,60183,33-- -- ----190,60190,601 11-11
18-09-26 1.500,00224,00238,50-- -- ----224,00224,001 23-10
18-09-26 1.600,00--303,43-- -- --------0 --
18-09-26 1.700,00--372,31-- -- --------0 --
18-09-26 1.800,00496,40448,00-- -- ----496,40494,7840 10-11
18-09-26 2.000,00--615,43-- -- --------0 --
18-09-26 2.400,001.046,37987,61-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.383,80-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,006,59-- -- ----8,008,001 18-9
18-12-26 550,009,008,54-- -- ----9,009,002 22-8
18-12-26 600,0011,7510,58-- -- ----11,7511,758 6-10
18-12-26 700,0021,0016,48-- -- ----21,0021,001 2-10
18-12-26 800,0033,3025,43-- -- ----33,3033,3014 9-9
18-12-26 900,0040,9039,03-- -- ----40,9040,901 22-10
18-12-26 1.000,0059,5058,60-- -- ----61,0059,504 11-11
18-12-26 1.100,00103,8585,26-- -- ----103,85103,851 7-11
18-12-26 1.200,00125,00117,79+7,21 +6,1% ----125,00125,001 14-11
18-12-26 1.300,00168,00159,42-- -- ----168,00168,0030 6-11
18-12-26 1.400,00214,00207,75+6,25 +3,0% ----214,00211,004 14-11
18-12-26 1.500,00248,79263,27-- -- ----248,79247,828 12-11
18-12-26 1.600,00332,80324,60-- -- ----332,80331,272 11-11
18-12-26 1.800,00505,52467,62-- -- ----505,52505,521 7-11
18-12-26 2.000,00673,08629,06-- -- ----673,08672,606 7-11
18-12-26 2.200,00658,69805,73-- -- ----658,69658,691 19-5
18-12-26 2.400,00946,15992,40-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.383,80-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.783,80-- -- --------0 --
18-06-27 600,0016,8518,78-1,93 -10,3% ----16,8516,851 14-11
18-06-27 700,00--28,25-- -- --------0 --
18-06-27 800,00--40,23-- -- --------0 --
18-06-27 900,00--58,51-- -- --------0 --
18-06-27 1.000,0099,8884,05-- -- ----99,8899,881 18-8
18-06-27 1.200,00147,00153,37-- -- ----147,00147,001 7-10
18-06-27 1.400,00225,00246,41-- -- ----225,00225,001 30-10
18-06-27 1.600,00330,00363,49-- -- ----330,00330,001 30-10
18-06-27 1.800,00--500,74-- -- --------0 --
18-06-27 2.000,00--656,18-- -- --------0 --
18-06-27 2.400,001.025,001.004,89-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.385,82-- -- --------0 --
18-06-27 3.200,00--1.783,80-- -- --------0 --
17-12-27 500,0017,5016,62-- -- ----17,5017,502 13-5
17-12-27 550,00--21,92-- -- --------0 --
17-12-27 600,0028,6427,30-- -- ----28,6428,641 26-9
17-12-27 700,0042,5039,98-- -- ----42,5042,501 6-11
17-12-27 800,0049,8057,35-- -- ----49,8049,801 29-10
17-12-27 900,00135,7380,88-- -- ----135,73135,732 10-4
17-12-27 1.000,00105,00112,10-- -- ----105,00105,001 7-10
17-12-27 1.100,00135,85145,42-9,57 -6,6% ----135,85135,851 14-11
17-12-27 1.200,00178,00186,34-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00231,33-- -- ----216,00216,0010 31-10
17-12-27 1.400,00264,00282,36-- -- ----264,00264,003 13-11
17-12-27 1.600,00415,75398,56+17,19 +4,3% ----415,75415,751 14-11
17-12-27 1.800,00505,00532,77-- -- ----505,00505,0010 23-10
17-12-27 2.000,00648,75685,03-- -- ----648,75648,751 3-11
17-12-27 2.200,00--848,29-- -- --------0 --
17-12-27 2.400,00--1.020,46-- -- --------0 --
17-12-27 2.800,001.339,851.392,22-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.783,80-- -- --------0 --
15-12-28 500,00--28,96-- -- --------0 --
15-12-28 600,0040,9046,20-- -- ----40,9040,902 13-5
15-12-28 800,00175,0093,50-- -- ----175,00175,002 7-4
15-12-28 900,00112,50121,34-8,84 -7,3% ----112,50112,502 10-12
15-12-28 1.000,00162,90156,04-- -- ----162,90162,901 23-9
15-12-28 1.100,00199,90193,17-- -- ----199,90199,901 5-8
15-12-28 1.200,00247,40237,34-- -- ----247,40247,4010 9-9
15-12-28 1.400,00330,59339,28-- -- ----330,59330,5910 12-11
15-12-28 1.600,00428,00459,51-- -- ----428,00428,001 31-10
15-12-28 1.800,00630,00592,37-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50734,81-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--890,50-- -- --------0 --
15-12-28 2.400,00--1.056,32-- -- --------0 --
15-12-28 2.800,00--1.412,44-- -- --------0 --
15-12-28 3.200,00--1.789,56-- -- --------0 --
15-12-28 4.000,00--2.583,80-- -- --------0 --
21-12-29 500,0038,0030,50-- -- ----38,0038,002 10-10
21-12-29 600,0064,1551,54-- -- ----64,1564,151 14-8
21-12-29 800,00--111,80-- -- --------0 --
21-12-29 900,00155,00149,46-- -- ----155,00155,001 18-8
21-12-29 1.000,00200,00192,05-- -- ----200,00200,001 7-11
21-12-29 1.100,00211,00237,03-- -- ----211,00211,001 29-10
21-12-29 1.200,00295,90283,27-- -- ----295,90295,901 16-10
21-12-29 1.400,00375,59389,36-- -- ----375,59375,5910 12-11
21-12-29 1.600,00499,00507,79-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85638,68-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10781,07-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.091,53-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.432,25-- -- --------0 --
21-12-29 3.200,00--1.798,67-- -- --------0 --
21-12-29 4.000,002.632,002.583,80-- -- ----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?