Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.431,001.408,20+22,80 +1,6% 1.434,601.408,0085.91317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-1-2026)
Totaal volume 4.216 (3.535 Calls, 681 Puts)
Totaal open interest bij opening 8.067 (4.353 Calls, 3.714 Puts)
Call / Put ratio 5,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 450,00--0,16-- -- --------0 --
20-02-26 500,00--0,30-- -- --------0 --
20-02-26 600,00--0,79-- -- --------0 --
20-02-26 700,00--1,17-- -- --------0 --
20-02-26 760,001,651,49-- -- ----1,651,605 14-1
20-02-26 800,001,051,83-0,78 -42,6% ----1,051,055 09:24
20-02-26 840,002,702,16+0,54 +25,0% ----2,702,702 30-12
20-02-26 880,001,852,61-0,76 -29,1% ----1,851,855 09:24
20-02-263920,002,403,24-0,39 -12,0% ----2,402,405 09:24
20-02-26 960,004,903,92-- -- ----4,904,901 20-1
20-02-26 980,00--4,52-- -- --------0 --
20-02-26491.000,004,505,01-0,74 -14,8% ----4,504,002 14:50
20-02-26 1.050,007,466,59-- -- ----7,467,465 21-1
20-02-26 1.100,008,009,25-1,25 -13,5% ----8,008,002 10:03
20-02-261961.150,0015,0613,39-1,69 -12,6% ----15,0615,065 21-1
20-02-26 1.200,0023,7519,22-- -- --32,7024,0023,753 21-1
20-02-26 1.250,0028,0029,23-1,23 -4,2% --45,0028,9526,5029 15:27
20-02-26 1.300,0037,1541,91-4,76 -11,4% 1,00--42,5037,0098 17:29
20-02-265381.350,0053,3059,42-6,12 -10,3% 40,00--57,5053,30209 17:28
20-02-26 1.400,0073,5081,49-7,99 -9,8% ----82,2573,50143 17:28
20-02-26 1.450,0098,30108,86-10,56 -9,7% ----98,5097,0026 17:28
20-02-26 1.500,00140,20139,93-- -- ----154,00140,202 21-1
20-02-26 1.550,00195,35175,79-- -- ----195,35195,351 16-1
20-02-26 1.600,00216,20215,39-- -- ----216,20216,205 21-1
20-02-26 1.700,00273,61302,52-- -- ----273,61273,611 13-1
20-02-26 1.800,00440,00396,94+43,06 +10,8% ----440,00440,001 24-12
20-02-26 1.900,00--494,51-- -- --------0 --
20-03-26 350,000,940,13+0,81 +623,1% ----0,940,941 21-11
20-03-26 400,003,950,28+3,67 +1310,7% ----4,003,404 30-4
20-03-26 450,000,600,50+0,10 +20,0% ----0,600,601 29-10
20-03-26 500,001,560,75+0,81 +108,0% ----1,561,5610 30-10
20-03-26 600,001,151,19-- -- ----1,151,151 14-1
20-03-26 700,005,401,87+3,53 +188,8% ----5,405,401 7-11
20-03-26 800,003,002,97-- -- ----3,003,001 7-1
20-03-26 840,00--3,65-- -- --------0 --
20-03-26 850,004,003,82-- -- ----4,004,001 15-1
20-03-26 880,00--4,38-- -- --------0 --
20-03-26 900,006,034,80+1,23 +25,6% ----6,036,034 23-12
20-03-26 920,00--5,35-- -- --------0 --
20-03-26 950,0015,106,22+8,88 +142,8% ----15,1015,101 4-11
20-03-26 960,00--6,60-- -- --------0 --
20-03-26 1.000,0010,408,12-- -- ----10,4010,401 19-1
20-03-26 1.050,0013,8210,85-- -- ----13,8213,823 14-1
20-03-26 1.100,0016,5014,89-- -- ----16,5016,501 21-1
20-03-26 1.150,0018,4020,53-2,13 -10,4% ----18,7018,403 10:01
20-03-26 1.200,0025,0028,62-3,62 -12,6% 24,10--26,8025,006 17:02
20-03-26 1.250,0034,9539,78-4,83 -12,1% ----37,6034,956 17:01
20-03-26 1.300,0052,7554,31-1,56 -2,9% ----52,7551,005 14:36
20-03-263511.350,0070,3573,09-8,98 -12,3% ----70,3567,804 13:07
20-03-26 1.400,0089,2095,55-6,35 -6,6% 51,00--89,2089,2017 12:54
20-03-26 1.450,00120,00122,11-2,11 -1,7% ----120,00114,0020 13:53
20-03-26 1.500,00165,79152,77-- -- ----166,67165,792 16-1
20-03-26 1.550,00166,55187,28-- -- ----166,55166,554 12-1
20-03-26 1.600,00210,00225,23-15,23 -6,8% ----210,00210,001 17:15
20-03-26 1.700,00331,00309,41-- -- ----331,00331,001 16-1
20-03-26 1.800,00404,05401,14-- -- ----404,05404,053 15-1
20-03-26 1.900,00--496,76-- -- --------0 --
20-03-26542.000,00624,85594,48-22,89 -3,9% ----624,85624,851 14-1
20-03-26 2.400,001.113,56991,99+121,57 +12,3% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.391,80-- -- --------0 --
17-04-26 450,00--0,23-- -- --------0 --
17-04-26 500,00--0,31-- -- --------0 --
17-04-26 600,00--0,62-- -- --------0 --
17-04-26 700,00--1,25-- -- --------0 --
17-04-26 800,00--3,85-- -- --------0 --
17-04-26 840,00--4,59-- -- --------0 --
17-04-26 880,00--5,56-- -- --------0 --
17-04-26 920,00--6,83-- -- --------0 --
17-04-26 960,00--8,40-- -- --------0 --
17-04-26 1.000,00--10,50-- -- --------0 --
17-04-26 1.050,00--13,99-- -- --------0 --
17-04-26 1.100,0018,7018,76-- -- ----19,4518,2512 21-1
17-04-26 1.150,0033,0025,76-- -- ----33,0033,001 20-1
17-04-26 1.200,0031,3535,09-3,74 -10,7% 29,00--34,2531,3532 16:52
17-04-26 1.250,0062,0047,27-- -- ----62,0062,001 20-1
17-04-26 1.300,00--62,52-- -- --------0 --
17-04-26 1.350,0090,4981,40-- -- ----90,4990,491 21-1
17-04-26 1.400,00108,96103,51-- -- --120,00119,27108,963 21-1
17-04-26 1.450,00--129,41-- -- --------0 --
17-04-26 1.500,00--159,60-- -- --------0 --
17-04-26 1.550,00--193,56-- -- --------0 --
17-04-26 1.600,00--230,87-- -- --------0 --
17-04-26 1.700,00--313,43-- -- --------0 --
17-04-26 1.800,00--403,50-- -- --------0 --
19-06-26 350,001,100,89+0,21 +23,6% ----1,101,101 24-11
19-06-26 400,003,301,15+2,15 +187,0% ----3,303,301 14-8
19-06-26 450,002,001,50+0,50 +33,3% ----2,002,001 19-11
19-06-26 500,004,301,91+2,39 +125,1% ----4,304,3010 17-10
19-06-26 600,003,503,12-- -- ----3,503,501 19-1
19-06-26 700,005,905,04-- -- ----5,905,902 20-1
19-06-26 800,008,807,97-- -- ----8,808,404 16-1
19-06-26 850,0019,3010,10+9,20 +91,1% ----19,5519,259 19-11
19-06-26 900,0018,5713,00+5,57 +42,8% ----18,5718,571 12-12
19-06-26 950,0028,9016,73+12,17 +72,7% ----28,9028,901 28-11
19-06-26 1.000,0020,1521,85-1,70 -7,8% ----20,1520,151 10:05
19-06-26 1.100,0040,1536,59-- -- ----40,1540,151 21-1
19-06-26 1.200,0057,6059,61-2,01 -3,4% ----57,6057,601 14:55
19-06-26 1.300,0090,0091,93-1,93 -2,1% ----90,0090,001 14:11
19-06-26 1.400,00124,00134,92-10,92 -8,1% ----131,00124,0011 17:05
19-06-26 1.500,00178,90190,35-11,45 -6,0% ----186,00178,9022 16:42
19-06-26 1.600,00299,75257,04+42,71 +16,6% ----299,75299,752 16-12
19-06-26 1.700,00321,30333,86-12,56 -3,8% ----321,30321,301 16:14
19-06-26 1.800,00417,50418,25-- -- ----417,50417,5010 2-1
19-06-26 2.000,00627,97601,60-- -- ----627,97625,353 14-1
19-06-26 2.400,001.050,40992,21+58,19 +5,9% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.391,80-227,67 -16,4% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.791,80-- -- --------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--3,53-- -- --------0 --
18-09-26 600,005,805,80-- -- ----5,805,8020 5-1
18-09-26 700,009,209,16+0,04 +0,4% ----9,209,20100 22-12
18-09-26 800,0016,0014,57-- -- ----16,0015,204 16-1
18-09-26 850,0027,5018,39+9,11 +49,5% ----27,5025,5526 9-12
18-09-26 900,0030,8523,41+7,44 +31,8% ----30,8530,855 12-12
18-09-26 950,0028,7029,58-- -- ----28,7028,701 12-1
18-09-26 1.000,0032,0037,47-- -- ----32,0032,001 8-1
18-09-26 1.100,0078,0058,28+19,72 +33,8% ----78,0078,001 12-12
18-09-26 1.200,0080,0086,76-6,76 -7,8% ----82,0080,006 17:05
18-09-26 1.300,00125,14123,45-- -- ----125,14125,144 15-1
18-09-26 1.400,00185,10169,08-- -- ----185,10185,101 19-1
18-09-26 1.500,00204,55224,03-- -- ----204,55204,5519 9-1
18-09-26 1.600,00379,26288,29+90,97 +31,6% ----379,26379,261 21-11
18-09-26 1.700,00338,20360,63-- -- ----338,20338,201 9-1
18-09-26 1.800,00486,00439,75+46,25 +10,5% ----486,00486,001 17-11
18-09-26 2.000,00--613,44-20,48 -3,3% --------0 --
18-09-26 2.400,001.046,37994,16+52,21 +5,3% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.414,001.391,80-- -- ----1.414,001.414,001 21-1
18-12-26 350,00--2,32-- -- --------0 --
18-12-26 400,00--3,11-- -- --------0 --
18-12-26 450,00--4,06-- -- --------0 --
18-12-26 500,005,505,28-- -- ----5,505,501 19-1
18-12-26 550,009,006,70+2,30 +34,3% ----9,009,002 22-8
18-12-26 600,008,508,50-- -- ----8,508,504 16-1
18-12-26 700,0012,0013,31-- -- ----12,0012,001 7-1
18-12-26 800,0021,6020,88-- -- ----21,6021,601 16-1
18-12-26 900,0033,0032,76-- -- ----33,0033,001 15-1
18-12-26 950,0037,5040,90-- -- ----37,5037,501 9-1
18-12-26 1.000,0045,5050,47-- -- ----45,5045,501 9-1
18-12-26 1.100,0070,2575,09-- -- ----70,2570,2519 8-1
18-12-26 1.200,00102,80107,22-4,42 -4,1% ----104,00102,802 11:22
18-12-26 1.300,00164,30146,96-- -- ----164,30164,301 20-1
18-12-261431.400,00190,50194,33-9,92 -5,1% ----190,50190,5013 13:16
18-12-261.1911.500,00261,00249,04-11,73 -4,7% ----261,50261,008 21-1
18-12-261.1221.600,00303,00311,94-13,74 -4,4% ----303,00303,002 09:03
18-12-2611.700,00359,00382,04-15,08 -3,9% ----364,60359,002 13-1
18-12-26 1.800,00459,00458,54-- -- ----459,00458,0020 6-1
18-12-26 2.000,00647,00626,01-- -- ----647,00647,002 21-1
18-12-26 2.200,00863,64807,39+56,25 +7,0% ----863,64863,641 27-11
18-12-26 2.400,001.022,42997,53-- -- ----1.022,421.021,334 16-1
18-12-26 2.800,001.401,301.391,80+9,50 +0,7% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.791,80-- -- --------0 --
18-06-27 600,0016,8514,34+2,51 +17,5% ----16,8516,851 14-11
18-06-27 700,0023,3023,19-- -- ----23,3023,302 9-1
18-06-27 800,0033,7035,95-- -- ----33,7033,702 9-1
18-06-27 900,00--53,89-- -- --------0 --
18-06-27 1.000,0097,5377,24+20,29 +26,3% ----97,5397,531 18-11
18-06-27 1.200,00151,90143,38-- -- ----151,90151,901 16-1
18-06-27 1.400,00252,00235,34-- -- ----252,00252,001 19-1
18-06-27121.600,00323,00352,97-10,79 -3,1% ----323,00323,001 7-1
18-06-27 1.800,00504,73494,01-- -- ----504,84504,319 16-1
18-06-27 2.000,00--653,22-- -- --------0 --
18-06-27 2.400,001.025,001.009,12+15,88 +1,6% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.393,25-- -- --------0 --
18-06-27 3.200,00--1.791,80-- -- --------0 --
17-12-27 500,0017,5011,75+5,75 +48,9% ----17,5017,502 13-5
17-12-27 550,00--15,85-- -- --------0 --
17-12-27 600,0028,6420,77+7,87 +37,9% ----28,6428,641 26-9
17-12-27 700,0036,0033,46+2,54 +7,6% ----36,0036,002 22-12
17-12-27 800,0051,6550,65+1,00 +2,0% ----51,6551,651 23-12
17-12-27 900,0077,9272,89-- -- ----78,0477,929 16-1
17-12-27 1.000,00101,00100,53-- -- ----113,45101,003 16-1
17-12-27 1.100,00142,45134,80-- -- ----142,45142,451 16-1
17-12-27 1.200,00178,00173,03-- -- --------300 16-1
17-12-27 1.300,00216,00216,86-0,86 -0,4% ----216,00216,0010 31-10
17-12-27 1.400,00265,88267,81-1,93 -0,7% ----265,88265,881 11:30
17-12-27281.600,00381,53384,96-7,94 -2,1% ----381,53381,531 11:30
17-12-27 1.800,00505,00523,10-18,10 -3,5% ----505,00505,0010 23-10
17-12-27 2.000,00692,00676,98+15,02 +2,2% ----692,00692,001 29-12
17-12-27 2.200,00--845,36-- -- --------0 --
17-12-27 2.400,00--1.022,36-- -- --------0 --
17-12-27 2.800,001.432,001.396,86-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.791,80-- -- --------0 --
15-12-28 500,0025,6029,67-- -- ----25,6025,6015 21-1
15-12-28 600,0040,9043,20-2,30 -5,3% ----40,9040,902 13-5
15-12-28 800,0083,7584,47-- -- ----83,7583,7512 21-1
15-12-28 900,00113,10112,99-- -- ----113,10113,1012 21-1
15-12-28 1.000,00140,10146,43-6,33 -4,3% ----140,10140,101 12:07
15-12-28 1.100,00198,30184,65+13,65 +7,4% ----198,30198,301 18-12
15-12-28111.200,00247,40227,79-6,18 -2,7% ----247,40247,4010 9-9
15-12-28 1.400,00368,36327,33+41,03 +12,5% ----368,36368,361 10-12
15-12-28 1.600,00480,00445,25+34,75 +7,8% ----480,00480,001 28-11
15-12-28141.800,00630,00577,65-11,92 -2,1% ----630,00630,005 15-8
15-12-28 2.000,00700,50724,76-24,26 -3,3% ----700,50700,5010 3-10
15-12-28 2.200,00889,90882,95-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.052,00-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.412,58-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--1.794,45-- -- --------0 --
15-12-28 4.000,00--2.591,80-- -- --------0 --
21-12-29 500,0036,0040,71-- -- --70,0036,0036,006 6-1
21-12-29 600,0064,1558,13+6,02 +10,4% ----64,1564,151 14-8
21-12-29 800,00--107,58-- -- --------0 --
21-12-29 900,00139,00139,47-- -- ----139,00139,002 8-1
21-12-29 1.000,00171,10176,12-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00216,81-- -- ----218,00218,0020 8-1
21-12-29 1.200,00283,60261,90-- -- ----290,00274,503 19-1
21-12-29 1.400,00389,22363,67-- -- ----389,22389,226 15-1
21-12-29 1.600,00499,00482,86+16,14 +3,3% ----499,00499,001 18-8
21-12-29 1.800,00609,85613,00-3,15 -0,5% ----609,85609,851 7-10
21-12-29 2.000,00798,10755,16+42,94 +5,7% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.073,62-17,59 -1,6% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.425,41-18,70 -1,3% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,001.799,83-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.591,80+40,20 +1,6% ----2.632,002.632,001 10-9
20-12-30 600,00--70,33-- -- --------0 --
20-12-30 800,00120,75125,58-4,83 -3,8% ----120,75120,751 30-12
20-12-30 900,00--159,99-- -- --------0 --
20-12-30 1.000,00--198,82-- -- --------0 --
20-12-30 1.200,00318,00288,08-- -- ----318,00318,001 14-1
20-12-30 1.400,00410,15393,19-- -- ----410,15410,151 19-1
20-12-30 1.600,00--511,09-- -- --------0 --
20-12-30 1.800,00--641,05-- -- --------0 --
20-12-30 2.000,00--782,79-12,25 -1,6% --------0 --
20-12-30 2.400,00--1.094,42-- -- --------0 --
20-12-3013.200,001.827,001.806,52-19,95 -1,1% ----1.827,001.827,001 14-1
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?