Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.370,201.329,60+40,60 +3,1% 1.386,001.325,20104.35417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-12-2025)
Totaal volume 2.521 (568 Calls, 1.953 Puts)
Totaal open interest bij opening 15.672 (11.099 Calls, 4.573 Puts)
Call / Put ratio 0,29
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 --
19-12-25145800,000,690,01-- -- ----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 --
19-12-257351.000,000,650,02-- -- ----0,650,653 4-12
19-12-25151.050,001,700,05-- -- ----1,701,701 1-12
19-12-257231.100,002,000,12-- -- ----2,002,001 1-12
19-12-251.1491.150,001,050,22-- -- --1,251,051,0520 11-12
19-12-25 1.180,00--0,30-- -- --------0 --
19-12-25 1.200,000,750,40-- -- ----0,750,751 16-12
19-12-25 1.220,003,100,52-- -- ----3,103,105 11-12
19-12-25 1.240,000,400,77-0,37 -48,1% ----0,400,401 17-12
19-12-25 1.250,001,251,03+0,22 +21,4% 0,60--1,250,70503 17-12
19-12-25 1.260,002,001,22+0,78 +63,9% ----2,002,00101 17-12
19-12-25 1.280,002,811,99+0,82 +41,2% ----3,002,00108 17-12
19-12-25 1.300,005,703,88+1,82 +46,9% 1,00--6,003,20525 17-12
19-12-25 1.320,008,007,22+0,78 +10,8% 3,00--8,008,008 17-12
19-12-25 1.340,0016,0012,90+3,10 +24,0% ----16,0016,001 17-12
19-12-25 1.350,0021,4916,99+4,50 +26,5% ----25,1516,815 17-12
19-12-25 1.360,0020,1522,68-- -- ----20,1518,0021 16-12
19-12-25 1.380,0041,0035,89+5,11 +14,2% ----41,0041,001 17-12
19-12-25 1.400,0061,8652,64+9,22 +17,5% ----68,5061,5035 17-12
19-12-25 1.420,0072,0071,16-- -- ----72,0072,006 12-12
19-12-25 1.440,00--90,42-- -- --------0 --
19-12-25 1.450,00107,21100,32+6,89 +6,9% ----107,21107,212 17-12
19-12-25 1.500,00148,00149,81-- -- ----148,00148,0020 16-12
19-12-25 1.550,00211,50199,61+11,89 +6,0% ----217,00211,50151 17-12
19-12-25 1.600,00261,00249,60+11,40 +4,6% ----261,00255,008 17-12
19-12-25 1.650,00318,70299,60-- -- ----318,70318,7010 20-11
19-12-25 1.700,00346,02349,60-- -- ----346,02346,021 15-12
19-12-2531.800,00350,00449,60+20,80 +4,6% ----350,00350,001 12-11
19-12-25 1.900,00434,00549,60-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40649,60-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25849,60-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.049,60-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.249,60-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.449,60-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.849,60-- -- ----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--0,04-- -- --------0 --
16-01-26 760,00--0,14-- -- --------0 --
16-01-26 800,00--0,26-- -- --------0 --
16-01-26 840,001,150,42-- -- ----1,151,152 17-11
16-01-26 880,001,550,64-- -- ----1,551,552 17-11
16-01-26 920,002,800,83-- -- ----2,802,801 18-11
16-01-26 960,000,551,03-- -- ----0,550,551 12-12
16-01-26 1.000,003,001,27-- -- ----3,003,001 28-11
16-01-2611.050,002,701,78+0,29 +16,3% ----2,702,703 8-12
16-01-26 1.100,003,102,48-- -- ----3,103,1015 15-12
16-01-26 1.150,003,203,84-0,64 -16,7% ----3,203,201 17-12
16-01-26 1.200,006,906,75+0,15 +2,2% ----6,906,9010 17-12
16-01-26 1.250,0016,3312,78+3,55 +27,8% 11,9025,0016,9512,0043 17-12
16-01-26 1.300,0030,0024,16+5,84 +24,2% ----30,0026,709 17-12
16-01-26 1.350,0057,0043,12+13,88 +32,2% ----57,0048,0032 17-12
16-01-26 1.400,0078,7672,12+6,64 +9,2% ----78,7674,5075 17-12
16-01-26 1.450,00118,46110,15+8,31 +7,5% ----118,46115,713 17-12
16-01-26 1.500,00158,50154,20-- -- ----158,50150,0013 15-12
16-01-26 1.550,00214,00201,49+12,51 +6,2% ----214,00214,001 17-12
16-01-26 1.600,00262,00250,40+11,60 +4,6% ----262,00262,001 17-12
16-01-26 1.650,00323,00299,99-- -- ----323,00323,002 11-12
16-01-26 1.700,00359,20349,77-- -- ----359,20359,201 9-12
16-01-26 1.800,00455,00449,61-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--549,60-- -- --------0 --
16-01-26 2.000,00691,00649,60-- -- ----691,00691,002 24-11
20-02-26 450,00--0,19-- -- --------0 --
20-02-26 500,00--0,46-- -- --------0 --
20-02-26 600,00--1,32-- -- --------0 --
20-02-26 700,00--2,12-- -- --------0 --
20-02-26 760,00--2,83-- -- --------0 --
20-02-26 800,00--3,45-- -- --------0 --
20-02-26 840,00--4,20-- -- --------0 --
20-02-26 880,00--5,15-- -- --------0 --
20-02-26 920,00--6,35-- -- --------0 --
20-02-26 960,007,708,01-- -- ----7,707,701 16-12
20-02-26 1.000,0010,7010,21+0,49 +4,8% ----10,7010,703 17-12
20-02-26 1.050,0013,7514,07-- -- ----13,7513,751 16-12
20-02-26 1.100,0021,0019,73+1,27 +6,4% ----21,0021,001 17-12
20-02-26 1.150,0028,0027,88-- -- ----28,0028,002 16-12
20-02-26 1.200,0044,2039,20+5,00 +12,8% --70,0044,2039,95102 17-12
20-02-26 1.250,0054,3454,08-- -- ----54,3454,341 16-12
20-02-26 1.300,0077,7072,63+5,07 +7,0% ----77,7075,009 17-12
20-02-26 1.350,00100,7495,39+5,35 +5,6% ----102,14100,3511 17-12
20-02-26 1.400,00127,46122,67+4,79 +3,9% ----131,00127,467 17-12
20-02-26 1.450,00155,17154,10-- -- ----159,00155,173 12-12
20-02-26 1.500,00186,89189,69-- -- ----186,89186,891 15-12
20-02-2621.550,00226,22228,53+17,31 +7,6% ----226,22226,222 15-12
20-02-26 1.600,00263,46270,33-- -- ----263,46263,467 16-12
20-02-26 1.700,00--359,95-- -- --------0 --
20-02-26 1.800,00452,00454,71-- -- ----452,00452,002 1-12
20-03-26 350,000,940,28-- -- ----0,940,941 21-11
20-03-26 400,003,950,55-- -- ----4,003,404 30-4
20-03-26 450,000,600,88-- -- ----0,600,601 29-10
20-03-26 500,001,561,13-- -- ----1,561,5610 30-10
20-03-26 600,002,251,83-- -- ----2,252,2530 10-12
20-03-26 700,005,402,93-- -- ----5,405,401 7-11
20-03-26 800,005,004,78+0,22 +4,6% ----5,005,001 17-12
20-03-26 850,0011,006,11-- -- ----11,0011,001 21-11
20-03-26 900,008,007,94-- -- ----8,008,001 15-12
20-03-26 950,0015,1010,41-- -- ----15,1015,101 4-11
20-03-26 1.000,0015,0013,92-- -- ----15,0015,001 8-12
20-03-26 1.100,0026,2025,76+0,44 +1,7% ----27,0026,2031 17-12
20-03-26 1.200,0051,5048,01-- -- ----51,5051,501 12-12
20-03-26 1.300,00101,4583,37-- -- ----101,45101,451 11-12
20-03-26 1.400,00133,97133,68-- -- ----133,97133,973 16-12
20-03-26 1.500,00209,50199,09+10,41 +5,2% ----209,50204,00160 17-12
20-03-26 1.600,00282,00276,94-- -- 100,00--282,00273,002 15-12
20-03-26 1.700,00372,05364,21-- -- ----372,05372,051 12-12
20-03-26 1.800,00474,00457,19-- -- ----474,00474,001 28-11
20-03-26 2.000,00670,60651,39-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.049,60-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.449,60-- -- --------0 --
19-06-26 350,001,101,14-- -- ----1,101,101 24-11
19-06-26 400,003,301,50-- -- ----3,303,301 14-8
19-06-26 450,002,001,98-- -- ----2,002,001 19-11
19-06-26 500,004,302,58-- -- ----4,304,3010 17-10
19-06-26 600,007,194,23-- -- ----7,197,191 26-9
19-06-26 700,008,006,86-- -- ----8,008,003 28-11
19-06-26 800,0011,2011,11+0,09 +0,8% ----11,2011,201 17-12
19-06-26 850,0019,3014,26-- -- ----19,5519,259 19-11
19-06-26 900,0018,5718,40-- -- ----18,5718,571 12-12
19-06-26 950,0028,9023,81-- -- ----28,9028,901 28-11
19-06-26 1.000,0035,9030,79-- -- ----35,9035,9010 27-11
19-06-26 1.100,0051,3550,63-- -- ----51,3551,353 12-12
19-06-26 1.200,0078,9079,56-- -- ----78,9078,901 16-12
19-06-26 1.300,00120,30118,17+2,13 +1,8% ----120,30120,301 17-12
19-06-26 1.400,00170,00168,58-- -- ----170,00167,002 15-12
19-06-26 1.500,00230,47230,45-- -- ----230,47230,471 15-12
19-06-26 1.600,00299,75303,01-- -- ----299,75299,752 16-12
19-06-26 1.700,00381,02383,76-- -- ----381,02381,021 15-12
19-06-26 1.800,00468,00470,83-- -- ----468,00468,0015 16-12
19-06-26 2.000,00680,00656,88-- -- ----680,00680,002 19-11
19-06-26 2.400,001.050,401.049,60+20,80 +2,0% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.449,60-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.849,60-- -- --------0 --
18-09-26 350,00--2,00-- -- --------0 --
18-09-26 400,00--2,70-- -- --------0 --
18-09-26 450,00--3,55-- -- --------0 --
18-09-26 500,00--4,63-- -- --------0 --
18-09-26 600,007,507,56-- -- ----7,507,5010 29-10
18-09-26 700,00--12,06-- -- --------0 --
18-09-2623800,0020,0019,30+1,06 +5,5% ----20,0020,001 17-12
18-09-26 850,0027,5024,47-- -- ----27,5025,5526 9-12
18-09-26 900,0030,8530,94-- -- ----30,8530,855 12-12
18-09-26 950,0039,1538,99-- -- ----39,1539,155 12-12
18-09-26 1.000,0050,3048,81-- -- ----50,3050,301 17-11
18-09-26 1.100,0078,0074,11-- -- ----78,0078,001 12-12
18-09-26 1.200,00110,00107,91-- -- ----110,00105,554 16-12
18-09-2661.300,00183,73149,95+7,45 +5,0% ----183,73183,731 21-11
18-09-26 1.400,00205,24201,33-- -- ----205,24205,2410 12-12
18-09-26 1.500,00267,50261,65-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26330,71-- -- ----379,26379,261 21-11
18-09-26 1.700,00--406,73-- -- --------0 --
18-09-26 1.800,00486,00488,88-- -- ----486,00486,001 17-11
18-09-26 2.000,00--666,53-- -- --------0 --
18-09-26 2.400,001.046,371.050,74-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.449,60-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,006,58-- -- ----8,008,001 18-9
18-12-26 550,009,008,43-- -- ----9,009,002 22-8
18-12-26 600,0011,5010,58-- -- ----11,5011,502 1-12
18-12-26 700,0017,0516,64-- -- ----17,0517,051 3-12
18-12-26 800,0029,3526,20-- -- ----29,3529,351 1-12
18-12-26 900,0042,5040,84+1,66 +4,1% ----42,5042,501 17-12
18-12-26 1.000,0071,0062,18-- -- ----71,0071,001 10-12
18-12-26 1.100,0091,0091,13-- -- ----91,0091,001 15-12
18-12-261461.200,00127,00127,81+5,48 +4,3% ----127,00127,001 3-12
18-12-26 1.300,00188,00172,27-- -- ----188,00188,002 10-12
18-12-26 1.400,00235,50224,34-- -- ----235,50235,501 9-12
18-12-26 1.500,00274,00283,99-- -- ----274,00274,001 4-12
18-12-261.1211.600,00364,50351,06+11,74 +3,3% ----364,50364,501 2-12
18-12-26 1.800,00505,00504,49-- -- ----505,00505,002 16-12
18-12-26 2.000,00707,00676,48-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64860,85-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.052,99-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.449,60-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.849,60-- -- --------0 --
18-06-27 600,0016,8517,64-- -- ----16,8516,851 14-11
18-06-27 700,00--27,62-- -- --------0 --
18-06-27 800,00--42,46-- -- --------0 --
18-06-27 900,00--63,68-- -- --------0 --
18-06-27 1.000,0097,5391,08-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00164,51-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00266,54-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00392,37-- -- ----330,00330,001 30-10
18-06-27 1.800,00--538,07-- -- --------0 --
18-06-27 2.000,00--701,52-- -- --------0 --
18-06-27 2.400,001.025,001.061,91-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.449,67-- -- --------0 --
18-06-27 3.200,00--1.849,60-- -- --------0 --
17-12-27 500,0017,5014,68-- -- ----17,5017,502 13-5
17-12-27 550,00--20,69-- -- --------0 --
17-12-27 600,0028,6426,10-- -- ----28,6428,641 26-9
17-12-27 700,0042,5040,16-- -- ----42,5042,501 6-11
17-12-27 800,0049,8059,49-- -- ----49,8049,801 29-10
17-12-27 900,0090,0086,83-- -- ----90,0090,001 20-11
17-12-27 1.000,00128,00118,36-- -- ----128,00128,001 24-11
17-12-27 1.100,00154,60155,55-- -- ----154,60154,604 12-12
17-12-27 1.200,00178,00198,53-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00247,64-- -- ----216,00216,0010 31-10
17-12-27 1.400,00309,50301,81-- -- ----309,50309,501 11-12
17-12-27 1.600,00435,60426,17-- -- ----435,60435,601 11-12
17-12-27 1.800,00505,00569,11-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00725,02-- -- ----735,00735,001 18-11
17-12-27 2.200,00--894,19-- -- --------0 --
17-12-27 2.400,00--1.073,03-- -- --------0 --
17-12-27 2.800,001.339,851.452,38-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.849,60-- -- --------0 --
15-12-28 500,00--17,58-- -- --------0 --
15-12-28 600,0040,9033,42-- -- ----40,9040,902 13-5
15-12-28 800,0091,8683,71-- -- ----91,8691,861 10-12
15-12-28 900,00112,50117,27-- -- ----112,50112,502 10-12
15-12-28 1.000,00155,00157,84-- -- ----170,00155,003 17-11
15-12-28 1.100,00199,30203,62-- -- ----199,30199,301 5-12
15-12-28 1.200,00247,40250,33-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36356,96-- -- ----368,36368,361 10-12
15-12-28 1.600,00480,00485,49-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00622,83-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50772,63-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--936,20-- -- --------0 --
15-12-28 2.400,00--1.108,15-- -- --------0 --
15-12-28 2.800,00--1.470,34-- -- --------0 --
15-12-28 3.200,00--1.852,65-- -- --------0 --
15-12-28 4.000,00--2.649,60-- -- --------0 --
21-12-29 500,0042,0034,12-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1557,17-- -- ----64,1564,151 14-8
21-12-29 800,00--120,47-- -- --------0 --
21-12-29 900,00159,00161,59-- -- ----159,00159,002 27-11
21-12-29151.000,00212,00202,90+3,63 +1,8% ----212,00212,001 10-12
21-12-29 1.100,00251,00248,47-- -- ----251,00251,001 5-12
21-12-29 1.200,00287,50298,02-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00407,95-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00539,43-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85673,23-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10818,51-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.137,62-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.490,38-- -- --------0 --
21-12-29 3.200,00--1.862,45-- -- --------0 --
21-12-29 4.000,002.632,002.649,60-- -- ----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?