Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.375,001.380,20-5,20 -0,4% 1.376,601.367,8016.47014:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-12-2025)
Totaal volume 249 (41 Calls, 208 Puts)
Totaal open interest bij opening 3.972 (2.707 Calls, 1.265 Puts)
Call / Put ratio 0,20
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--0,02-- -- --------0 --
16-01-26 700,00--0,04-- -- --------0 --
16-01-26 760,00--0,11-- -- --------0 --
16-01-26 800,00--0,19-- -- --------0 --
16-01-262840,001,150,01-- -- ----1,151,152 17-11
16-01-262880,001,550,03-- -- ----1,551,552 17-11
16-01-263920,002,800,07-- -- ----2,802,801 18-11
16-01-26 960,000,550,14-- -- ----0,550,551 12-12
16-01-26 980,00--0,18-- -- --------0 --
16-01-26 1.000,003,000,24-- -- ----3,003,001 28-11
16-01-26 1.050,002,700,43-- -- ----2,702,703 8-12
16-01-26 1.100,001,900,74-- -- --1,451,901,901 18-12
16-01-26 1.150,001,851,27-- -- ----1,851,854 23-12
16-01-26 1.200,002,502,32+0,18 +7,8% ----2,502,501 31-12
16-01-26 1.250,004,904,78+0,12 +2,5% 0,0925,005,004,9010 31-12
16-01-26 1.300,0011,7510,29+1,46 +14,2% --12,5011,7510,6012 31-12
16-01-26 1.350,0024,0022,29+1,71 +7,7% ----24,5023,7517 31-12
16-01-26 1.400,0050,0044,82+5,18 +11,6% 25,00--50,0049,1531 31-12
16-01-26 1.450,0082,0079,64-- -- ----84,7082,002 30-12
16-01-26711.500,00128,55123,04+5,22 +4,2% ----128,55125,0011 29-12
16-01-26 1.550,00172,45170,75-- -- ----172,45172,452 30-12
16-01-26 1.600,00220,00220,01-- -- ----220,00220,001 23-12
16-01-26 1.650,00270,00269,82-- -- ----270,00270,001 18-12
16-01-26 1.700,00359,20319,80-- -- ----359,20359,201 9-12
16-01-26 1.800,00455,00419,80-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--519,80-- -- --------0 --
16-01-26 2.000,00691,00619,80-- -- ----691,00691,002 24-11
20-02-26 450,00--0,15-- -- --------0 --
20-02-26 500,00--0,31-- -- --------0 --
20-02-26 600,00--1,00-- -- --------0 --
20-02-26 700,00--1,57-- -- --------0 --
20-02-26 760,00--2,10-- -- --------0 --
20-02-26 800,00--2,54-- -- --------0 --
20-02-26 840,002,703,09-- -- ----2,702,702 30-12
20-02-26 880,00--3,79-- -- --------0 --
20-02-26 920,003,804,65-- -- ----3,803,801 30-12
20-02-26109960,007,705,75-0,14 -2,4% ----7,707,701 16-12
20-02-26 1.000,007,607,22-- -- ----7,607,601 24-12
20-02-26 1.050,0010,009,85-- -- ----10,0010,001 29-12
20-02-26 1.100,0015,2513,24-- -- ----15,2515,251 22-12
20-02-26 1.150,0020,0019,68+0,32 +1,6% ----20,0020,00100 31-12
20-02-26 1.200,0030,0028,35+1,65 +5,8% --70,0030,0030,002 31-12
20-02-26 1.250,0043,0040,44+2,56 +6,3% ----43,0042,004 31-12
20-02-26 1.300,0057,7756,18-- -- ----57,7757,771 30-12
20-02-26 1.350,0080,0076,01+3,99 +5,2% --85,0080,0079,5021 31-12
20-02-26 1.400,00105,90100,55+5,35 +5,3% ----105,90105,904 31-12
20-02-26 1.450,00155,17130,10-- -- ----159,00155,173 12-12
20-02-26 1.500,00160,50163,56-- -- ----160,50160,502 30-12
20-02-26 1.550,00201,10200,98-- -- ----201,10201,102 30-12
20-02-26 1.600,00248,50241,42-- -- ----248,50248,505 19-12
20-02-26 1.700,00328,10330,33-- -- ----328,10328,101 29-12
20-02-26 1.800,00440,00424,80-- -- ----440,00440,001 24-12
20-03-26 350,000,940,12-- -- ----0,940,941 21-11
20-03-26 400,003,950,27-- -- ----4,003,404 30-4
20-03-26 450,000,600,51-- -- ----0,600,601 29-10
20-03-26 500,001,560,86-- -- ----1,561,5610 30-10
20-03-26 600,002,251,33-- -- ----2,252,2530 10-12
20-03-26 700,005,402,22-- -- ----5,405,401 7-11
20-03-26 800,003,603,56-- -- ----3,603,601 23-12
20-03-26 840,00--4,33-- -- --------0 --
20-03-26 850,0011,004,55-- -- ----11,0011,001 21-11
20-03-26 880,00--5,25-- -- --------0 --
20-03-26 900,006,035,80-- -- ----6,036,034 23-12
20-03-26 920,00--6,43-- -- --------0 --
20-03-26 950,0015,107,59-- -- ----15,1015,101 4-11
20-03-26 960,00--7,99-- -- --------0 --
20-03-26 1.000,0010,3510,04-- -- ----10,3510,351 23-12
20-03-26 1.050,0013,6013,57-- -- ----13,6013,604 30-12
20-03-26 1.100,0018,8018,59-- -- ----19,3518,802 29-12
20-03-26 1.150,00--25,71-- -- --------0 --
20-03-261921.200,0037,5035,73+0,78 +2,2% ----37,5037,002 31-12
20-03-26 1.250,00--49,03-- -- --------0 --
20-03-26 1.300,0065,0066,10-- -- ----65,0065,001 29-12
20-03-26 1.350,0086,0086,72-- -- ----86,0086,002 29-12
20-03-261351.400,00112,00111,35+2,07 +1,9% ----112,00112,001 30-12
20-03-26 1.450,00142,00140,06-- -- ----142,00140,0020 29-12
20-03-26 1.500,00177,50172,54+4,96 +2,9% ----177,50177,501 31-12
20-03-26 1.550,00--208,76-- -- --------0 --
20-03-26 1.600,00249,00248,13-- -- ----249,00249,0019 29-12
20-03-26 1.700,00342,25334,39-- -- ----342,25342,253 18-12
20-03-26 1.800,00474,00427,07-- -- ----474,00474,001 28-11
20-03-26 2.000,00635,73621,42-- -- ----635,73635,734 23-12
20-03-26 2.400,001.113,561.019,80-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.419,80-- -- --------0 --
19-06-26 350,001,100,86-- -- ----1,101,101 24-11
19-06-26 400,003,301,14-- -- ----3,303,301 14-8
19-06-26 450,002,001,49-- -- ----2,002,001 19-11
19-06-26 500,004,301,93-- -- ----4,304,3010 17-10
19-06-26 600,007,193,16-- -- ----7,197,191 26-9
19-06-26 700,008,005,13-- -- ----8,008,003 28-11
19-06-26 800,008,208,25-- -- ----8,408,202 30-12
19-06-26 850,0019,3010,53-- -- ----19,5519,259 19-11
19-06-26 900,0018,5713,63-- -- ----18,5718,571 12-12
19-06-26 950,0028,9017,66-- -- ----28,9028,901 28-11
19-06-26991.000,0023,8023,00+0,12 +0,5% ----23,8023,801 24-12
19-06-26 1.100,0040,5038,95-- -- ----40,5039,805 29-12
19-06-26 1.200,0065,0063,68-- -- ----65,0065,001 30-12
19-06-26 1.300,0096,4598,46-- -- ----97,0096,454 29-12
19-06-265721.400,00148,80144,52+1,91 +1,3% ----148,80148,801 22-12
19-06-26 1.500,00208,00203,14-- -- ----208,00208,001 30-12
19-06-26 1.600,00299,75273,27-- -- ----299,75299,752 16-12
19-06-26 1.700,00351,00352,81-- -- ----351,00351,003 23-12
19-06-26 1.800,00444,00439,28-- -- ----448,50444,0015 29-12
19-06-26 2.000,00679,00625,57-- -- ----679,00679,0010 18-12
19-06-26 2.400,001.050,401.019,80-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.419,80-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.819,80-- -- --------0 --
18-09-26 350,00--1,57-- -- --------0 --
18-09-26 400,00--2,08-- -- --------0 --
18-09-26 450,00--2,75-- -- --------0 --
18-09-26 500,00--3,59-- -- --------0 --
18-09-26 600,007,505,91-- -- ----7,507,5010 29-10
18-09-26 700,009,209,43-- -- ----9,209,20100 22-12
18-09-26 800,0020,0015,13-- -- ----20,0020,001 17-12
18-09-26 850,0027,5019,14-- -- ----27,5025,5526 9-12
18-09-267900,0030,8524,39+0,21 +0,9% ----30,8530,855 12-12
18-09-26 950,0032,6030,85-- -- ----32,6032,6010 19-12
18-09-26 1.000,0041,8039,09-- -- ----41,8041,802 19-12
18-09-26 1.100,0078,0060,94-- -- ----78,0078,001 12-12
18-09-26 1.200,00110,0091,14-- -- ----110,00105,554 16-12
18-09-26 1.300,00183,73129,79-- -- ----183,73183,731 21-11
18-09-26 1.400,00189,00177,87-- -- ----189,00189,001 18-12
18-09-26 1.500,00267,50235,57-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26301,97-- -- ----379,26379,261 21-11
18-09-26 1.700,00--376,53-- -- --------0 --
18-09-26411.800,00486,00457,73+3,83 +0,8% ----486,00486,001 17-11
18-09-26 2.000,00--634,95-- -- --------0 --
18-09-26 2.400,001.046,371.020,31-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.419,80-- -- ----1.450,151.439,0024 10-11
18-12-26 350,00--1,89-- -- --------0 --
18-12-26 400,00--3,07-- -- --------0 --
18-12-26 450,00--4,06-- -- --------0 --
18-12-26 500,008,005,23-- -- ----8,008,001 18-9
18-12-26 550,009,006,71-- -- ----9,009,002 22-8
18-12-26 600,0011,508,49-- -- ----11,5011,502 1-12
18-12-26 700,0012,7513,41-0,66 -4,9% ----12,7512,751 31-12
18-12-26 800,0021,2021,13+0,07 +0,3% ----21,2021,201 31-12
18-12-26 900,0042,5033,17-- -- ----42,5042,501 17-12
18-12-26 950,00--41,32-- -- --------0 --
18-12-26 1.000,0052,3551,32-- -- ----52,3552,351 29-12
18-12-26 1.100,0078,2576,87-- -- ----78,2578,2510 22-12
18-12-26 1.200,00113,80110,22-- -- ----113,80113,801 23-12
18-12-26 1.300,00150,51151,60-- -- ----155,00150,5144 29-12
18-12-26 1.400,00211,05200,33-- -- ----224,00211,052 18-12
18-12-26 1.500,00274,00257,73-- -- ----274,00274,001 4-12
18-12-26 1.600,00321,46322,26-- -- ----321,46321,461 29-12
18-12-26 1.800,00481,00473,12-- -- ----481,00481,005 22-12
18-12-26 2.000,00707,00644,20-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64828,83-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.021,73-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.419,80-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.819,80-- -- --------0 --
18-06-27 600,0016,8516,00-- -- ----16,8516,851 14-11
18-06-27 700,00--24,22-- -- --------0 --
18-06-27 800,00--37,01-- -- --------0 --
18-06-27 900,00--55,04-- -- --------0 --
18-06-27 1.000,0097,5379,65-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00148,46-- -- ----147,00147,001 7-10
18-06-27 1.400,00244,00243,45-- -- ----244,00244,002 30-12
18-06-27 1.600,00330,00363,37-- -- ----330,00330,001 30-10
18-06-27 1.800,00--506,32-- -- --------0 --
18-06-27 2.000,00--668,13-- -- --------0 --
18-06-2722.400,001.025,001.030,31+4,48 +0,4% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.419,80-- -- --------0 --
18-06-27 3.200,00--1.819,80-- -- --------0 --
17-12-27 500,0017,5013,71-- -- ----17,5017,502 13-5
17-12-27 550,00--19,36-- -- --------0 --
17-12-27 600,0028,6423,95-- -- ----28,6428,641 26-9
17-12-27 700,0036,0036,14-- -- ----36,0036,002 22-12
17-12-27 800,0051,6553,01-- -- ----51,6551,651 23-12
17-12-27 900,0090,0075,55-- -- ----90,0090,001 20-11
17-12-27 1.000,00104,40104,26+0,14 +0,1% ----104,40104,401 31-12
17-12-27 1.100,00154,60139,05-- -- ----154,60154,604 12-12
17-12-27 1.200,00178,00179,83-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00225,86-- -- ----216,00216,0010 31-10
17-12-27 1.400,00285,00277,88-- -- ----311,00285,00251 18-12
17-12-27 1.600,00435,60397,32-- -- ----435,60435,601 11-12
17-12-27 1.800,00505,00536,67-- -- ----505,00505,0010 23-10
17-12-27 2.000,00692,00692,09-- -- ----692,00692,001 29-12
17-12-27 2.200,00--861,45-- -- --------0 --
17-12-27 2.400,00--1.040,98-- -- --------0 --
17-12-27 2.800,001.339,851.421,73-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.819,80-- -- --------0 --
15-12-28 500,00--21,10-- -- --------0 --
15-12-28 600,0040,9037,02-- -- ----40,9040,902 13-5
15-12-28 800,0084,4583,70-- -- ----84,4584,452 29-12
15-12-28 900,00112,50113,44-- -- ----112,50112,502 10-12
15-12-28301.000,00155,00150,05+0,62 +0,4% ----170,00155,003 17-11
15-12-28 1.100,00198,30189,75-- -- ----198,30198,301 18-12
15-12-28 1.200,00247,40234,93-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36338,31-- -- ----368,36368,361 10-12
15-12-28 1.600,00480,00458,31-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00593,45-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50739,20-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--899,23-- -- --------0 --
15-12-28 2.400,00--1.068,57-- -- --------0 --
15-12-28 2.800,00--1.430,99-- -- --------0 --
15-12-28 3.200,00--1.819,80-- -- --------0 --
15-12-28 4.000,00--2.619,80-- -- --------0 --
21-12-29 500,0042,0037,19-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1559,32-- -- ----64,1564,151 14-8
21-12-29 800,00--115,50-- -- --------0 --
21-12-29 900,00159,00149,85-- -- ----159,00159,002 27-11
21-12-29 1.000,00190,00187,90-- -- --190,00190,00190,001 23-12
21-12-29 1.100,00229,50234,53-- -- ----229,50229,501 22-12
21-12-29 1.200,00287,50282,49-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00389,69-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00507,32-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85642,29-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10785,77-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.101,39-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.449,06-- -- --------0 --
21-12-29 3.200,00--1.824,90-- -- --------0 --
21-12-29 4.000,002.632,002.619,80-- -- ----2.632,002.632,001 10-9
20-12-30 600,00--72,48-- -- --------0 --
20-12-30 800,00120,75136,76-- -- ----120,75120,751 30-12
20-12-30 900,00--175,64-- -- --------0 --
20-12-30 1.000,00--215,52-- -- --------0 --
20-12-30 1.200,00--309,96-- -- --------0 --
20-12-30 1.400,00400,00418,79-- -- ----400,00400,002 29-12
20-12-30 1.600,00--538,99-- -- --------0 --
20-12-30 1.800,00--671,03-- -- --------0 --
20-12-30 2.000,00--812,05-- -- --------0 --
20-12-30 2.400,00--1.118,73-- -- --------0 --
20-12-30 3.200,00--1.830,23-- -- --------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?