Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.382,201.397,80-15,60 -1,1% 1.403,801.360,6080.35117:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-1-2026)
Totaal volume 1.866 (601 Calls, 1.265 Puts)
Totaal open interest bij opening 197 (190 Calls, 7 Puts)
Call / Put ratio 0,48
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
16-01-262880,001,550,01+1,54 +15400,0% ----1,551,552 17-11
16-01-263920,002,800,01+2,79 +27900,0% ----2,802,801 18-11
16-01-26 960,000,680,01-- -- ----0,680,681 6-1
16-01-26 980,00--0,01-- -- --------0 --
16-01-26 1.000,000,200,02-- -- ----0,200,202 2-1
16-01-26 1.050,002,700,01+2,69 +26900,0% ----2,702,703 8-12
16-01-26 1.100,000,700,03-- -- ----0,700,702 2-1
16-01-26 1.150,000,600,09-- -- ----0,600,601 7-1
16-01-26 1.200,001,600,21-- -- ----1,601,602 5-1
16-01-26 1.240,00--0,39-- -- --------0 --
16-01-26 1.250,001,000,81-0,20 -24,7% --25,001,571,004 9-1
16-01-26 1.260,00--0,93-- -- --------0 --
16-01-26 1.280,000,601,04+0,23 +22,1% ----0,600,601 13-1
16-01-26 1.300,001,801,29-- -- ----1,801,506 12-1
16-01-26 1.320,001,401,80-0,40 -22,2% ----1,401,409 13-1
16-01-26 1.340,005,622,81+2,80 +99,6% ----5,625,62200 13-1
16-01-26 1.350,007,003,69+3,31 +89,7% ----7,106,20212 13-1
16-01-26 1.360,004,004,75-0,75 -15,8% ----4,003,508 13-1
16-01-26 1.380,0013,207,96+5,24 +65,8% ----13,202,5524 13-1
16-01-26 1.400,0023,5012,80+10,70 +83,6% ----23,505,5950 13-1
16-01-26 1.420,0017,9520,47+15,70 +76,7% ----17,9516,4544 13-1
16-01-26 1.440,0051,0030,50+20,50 +67,2% ----51,0015,20192 13-1
16-01-26 1.450,0058,6636,98+22,23 +60,1% ----58,6632,2010 13-1
16-01-26 1.460,0035,0043,38-- -- ----35,0028,003 9-1
16-01-26 1.480,0057,8058,82-- -- ----57,8057,8010 12-1
16-01-26 1.500,00103,5375,83+27,70 +36,5% ----103,53103,531 13-1
16-01-26 1.520,00--93,83-- -- --------0 --
16-01-26 1.540,00--113,03-- -- --------0 --
16-01-26 1.550,00121,00122,69-1,69 -1,4% ----121,00121,001 13-1
16-01-26 1.600,00156,43172,00-- -- ----156,43156,431 8-1
16-01-26 1.650,00270,00221,25+48,75 +22,0% ----270,00270,001 18-12
16-01-26 1.700,00255,61271,20-15,59 -5,7% ----255,61255,611 13-1
16-01-26 1.800,00455,00371,20+83,80 +22,6% ----455,00455,0010 1-12
16-01-26 1.900,00--471,20-- -- --------0 --
16-01-26 2.000,00691,00571,20+119,80 +21,0% ----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--0,86-- -- --------0 --
20-02-26 700,00--1,31-- -- --------0 --
20-02-26 760,00--1,73-- -- --------0 --
20-02-26 800,00--2,10-- -- --------0 --
20-02-26 840,002,702,45+0,25 +10,2% ----2,702,702 30-12
20-02-26 880,003,003,05-0,05 -1,6% ----3,003,001 13-1
20-02-26 920,003,303,67-0,37 -10,1% ----3,303,301 13-1
20-02-26 960,004,404,45-- -- ----4,404,404 12-1
20-02-26 1.000,004,255,20-0,95 -18,3% ----5,354,2520 13-1
20-02-26 1.050,0010,007,04+2,96 +42,0% ----10,0010,001 29-12
20-02-26 1.100,0011,009,88+1,12 +11,3% ----11,0011,002 13-1
20-02-26 1.150,0013,1514,30-- -- ----13,1513,155 7-1
20-02-26 1.200,0024,0020,50+3,50 +17,1% --70,0024,0022,1012 13-1
20-02-26 1.250,0032,0029,45+2,55 +8,7% ----32,0027,9018 13-1
20-02-26 1.300,0049,9041,84+8,06 +19,3% 1,00--49,9039,0040 13-1
20-02-26 1.350,0065,5057,99+7,51 +13,0% ----65,5552,0516 13-1
20-02-26 1.400,0091,0078,29+12,71 +16,2% ----91,0073,1519 13-1
20-02-26 1.450,00119,36103,23+16,13 +15,6% ----119,3695,705 13-1
20-02-26 1.500,00152,00132,73+19,27 +14,5% ----152,00152,006 13-1
20-02-26 1.550,00164,85166,47-1,62 -1,0% ----157,70157,701 13-1
20-02-26 1.600,00200,00204,08-4,08 -2,0% ----200,00200,005 13-1
20-02-26 1.700,00273,61288,45-14,84 -5,1% ----273,61273,611 13-1
20-02-26 1.800,00440,00380,15+59,85 +15,7% ----440,00440,001 24-12
20-02-26 1.900,00--475,95-- -- --------0 --
20-03-26 350,000,940,12+0,82 +683,3% ----0,940,941 21-11
20-03-26 400,003,950,27+3,68 +1363,0% ----4,003,404 30-4
20-03-26 450,000,600,48+0,12 +25,0% ----0,600,601 29-10
20-03-26 500,001,560,80+0,76 +95,0% ----1,561,5610 30-10
20-03-26 600,001,051,25-- -- ----1,051,0520 6-1
20-03-26 700,005,401,94+3,46 +178,4% ----5,405,401 7-11
20-03-26 800,003,003,09-- -- ----3,003,001 7-1
20-03-26 840,00--3,76-- -- --------0 --
20-03-26 850,0011,003,96+0,60 +15,2% ----11,0011,001 21-11
20-03-26 880,00--4,47-- -- --------0 --
20-03-26 900,006,034,92+1,11 +22,6% ----6,036,034 23-12
20-03-26 920,00--5,44-- -- --------0 --
20-03-26 950,0015,106,36+8,74 +137,4% ----15,1015,101 4-11
20-03-26 960,00--6,71-- -- --------0 --
20-03-26 1.000,008,358,18-- -- ----8,358,353 5-1
20-03-26 1.050,0012,5010,92+1,58 +14,5% ----12,5012,501 13-1
20-03-26 1.100,0015,0014,67-- -- ----15,0015,005 12-1
20-03-26 1.150,0020,5020,01+0,49 +2,4% --28,5020,5019,006 13-1
20-03-26 1.200,0032,5027,59+4,91 +17,8% ----32,5025,5013 13-1
20-03-26 1.250,0044,6038,34+6,26 +16,3% ----44,6034,008 13-1
20-03-26 1.300,0052,9552,22+0,73 +1,4% ----52,9550,5011 13-1
20-03-26 1.350,0068,0069,42-1,42 -2,0% ----70,5068,00300 13-1
20-03-26 1.400,00101,7090,28+11,42 +12,6% ----101,7090,304 13-1
20-03-26 1.450,00113,70115,22-- -- ----113,70113,701 12-1
20-03-26 1.500,00147,50144,22-- -- ----147,50147,5020 12-1
20-03-26 1.550,00166,55177,62-- -- ----166,55166,554 12-1
20-03-26 1.600,00206,00213,81-7,81 -3,7% ----206,00206,001 13-1
20-03-26 1.700,00284,25294,60-10,35 -3,5% ----284,25284,252 13-1
20-03-26 1.800,00402,05384,04+18,01 +4,7% ----402,05402,052 13-1
20-03-26 1.900,00--478,26-- -- --------0 --
20-03-26 2.000,00547,30575,06-- -- ----547,30547,3020 6-1
20-03-26 2.400,001.113,56971,53+142,03 +14,6% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.371,20-- -- --------0 --
19-06-26 350,001,100,88+0,22 +25,0% ----1,101,101 24-11
19-06-26 400,003,301,17+2,13 +182,1% ----3,303,301 14-8
19-06-26 450,002,001,51+0,49 +32,5% ----2,002,001 19-11
19-06-26 500,004,301,90+2,40 +126,3% ----4,304,3010 17-10
19-06-26 600,007,193,05+4,14 +135,7% ----7,197,191 26-9
19-06-26 700,004,644,98-- -- ----4,644,641 5-1
19-06-26 800,007,647,82-- -- ----7,647,641 5-1
19-06-26 850,0019,309,81+9,49 +96,7% ----19,5519,259 19-11
19-06-26 900,0018,5712,63+5,94 +47,0% ----18,5718,571 12-12
19-06-26 950,0028,9016,09+12,81 +79,6% ----28,9028,901 28-11
19-06-26 1.000,0020,0020,94-- -- ----20,0020,001 9-1
19-06-26 1.100,0034,5034,90-- -- ----34,5034,503 5-1
19-06-26 1.200,0049,0056,25-- -- ----49,0049,002 7-1
19-06-26 1.300,0089,6587,14-- -- ----89,6589,651 12-1
19-06-26 1.400,00132,00128,39-- -- ----132,00132,001 12-1
19-06-26 1.500,00185,00181,65-- -- ----185,00182,004 12-1
19-06-26 1.600,00299,75246,40+53,35 +21,7% ----299,75299,752 16-12
19-06-26 1.700,00351,00321,00+30,00 +9,3% ----351,00351,003 23-12
19-06-26 1.800,00417,50403,33-- -- ----417,50417,5010 2-1
19-06-26 2.000,00679,00583,55+95,45 +16,4% ----679,00679,0010 18-12
19-06-26 2.400,001.050,40972,01+30,63 +3,2% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.371,20-207,07 -15,1% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.771,20-- -- --------0 --
18-09-26 350,00--1,59-- -- --------0 --
18-09-26 400,00--2,09-- -- --------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
18-09-26 700,009,209,12+0,08 +0,9% ----9,209,20100 22-12
18-09-26 800,0020,0014,36+5,64 +39,3% --16,2020,0020,001 17-12
18-09-26 850,0027,5017,97+2,04 +11,4% ----27,5025,5526 9-12
18-09-26 900,0030,8522,78+8,07 +35,4% ----30,8530,855 12-12
18-09-26 950,0028,7028,55-- -- ----28,7028,701 12-1
18-09-26 1.000,0032,0036,09-- -- ----32,0032,001 8-1
18-09-26 1.100,0078,0055,83+22,17 +39,7% ----78,0078,001 12-12
18-09-26 1.200,0083,1083,12-- -- ----83,1083,103 5-1
18-09-26 1.300,00112,50118,42-- -- ----113,15112,5022 9-1
18-09-26 1.400,00151,85162,54-- -- ----151,85151,8519 9-1
18-09-26 1.500,00204,55215,79-- -- ----204,55204,5519 9-1
18-09-26 1.600,00379,26278,19+101,07 +36,3% ----379,26379,261 21-11
18-09-26 1.700,00338,20348,72+21,33 +6,1% ----338,20338,201 9-1
18-09-26 1.800,00486,00426,19+59,81 +14,0% ----486,00486,001 17-11
18-09-26 2.000,00--597,10-- -- --------0 --
18-09-26 2.400,001.046,37974,64+71,73 +7,4% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.371,20+78,95 +5,8% ----1.450,151.439,0024 10-11
18-12-26 350,00--2,38-- -- --------0 --
18-12-26 400,00--3,14-- -- --------0 --
18-12-26 450,00--4,09-- -- --------0 --
18-12-26 500,008,005,31+2,69 +50,7% ----8,008,001 18-9
18-12-26 550,009,006,70+2,30 +34,3% ----9,009,002 22-8
18-12-26 600,007,508,49-- -- ----7,507,504 2-1
18-12-26 700,0012,0013,14-- -- ----12,0012,001 7-1
18-12-26 800,0020,0020,40-- -- ----20,0020,001 12-1
18-12-26 900,0029,7131,62-- -- ----29,7129,7110 8-1
18-12-26 950,0037,5039,39-- -- ----37,5037,501 9-1
18-12-26 1.000,0045,5048,50+4,40 +9,1% ----45,5045,501 9-1
18-12-26 1.100,0070,2572,28-- -- ----70,2570,2519 8-1
18-12-26 1.200,00104,60103,04-- -- ----104,60104,601 6-1
18-12-26 1.300,00148,70141,23+7,47 +5,3% ----148,70148,706 13-1
18-12-26 1.400,00186,20187,10+11,23 +6,0% ----186,20186,201 12-1
18-12-26 1.500,00230,75240,74-- -- ----232,35230,753 8-1
18-12-26 1.600,00305,00301,92+3,08 +1,0% ----305,00297,606 13-1
18-12-26 1.700,00359,00370,87-11,87 -3,2% ----364,60359,002 13-1
18-12-26 1.800,00459,00445,46-- -- ----459,00458,0020 6-1
18-12-26 2.000,00587,55610,69-- -- ----587,55587,555 8-1
18-12-26 2.200,00863,64790,03+73,61 +9,3% ----863,64863,641 27-11
18-12-26 2.400,00946,15978,89-32,74 -3,3% ----946,20946,154 13-10
18-12-26 2.800,001.401,301.371,20+31,00 +2,3% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.771,20-- -- --------0 --
18-06-27 600,0016,8515,63+1,22 +7,8% ----16,8516,851 14-11
18-06-27 700,0023,3024,03-- -- ----23,3023,302 9-1
18-06-27 800,0033,7035,42+2,47 +7,0% ----33,7033,702 9-1
18-06-27 900,00--52,47-- -- --------0 --
18-06-27 1.000,0097,5375,90+21,63 +28,5% ----97,5397,531 18-11
18-06-27 1.200,00129,70140,49-- -- ----129,70129,701 7-1
18-06-27 1.400,00244,00230,77+13,23 +5,7% ----244,00244,002 30-12
18-06-27 1.600,00323,00345,75-- -- ----323,00323,001 7-1
18-06-27 1.800,00--482,60-- -- --------0 --
18-06-27 2.000,00--638,74-- -- --------0 --
18-06-27 2.400,001.025,00991,37+33,63 +3,4% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.373,68-- -- --------0 --
18-06-27 3.200,00--1.771,20-- -- --------0 --
17-12-27 500,0017,5013,10+4,40 +33,6% ----17,5017,502 13-5
17-12-27 550,00--18,61-- -- --------0 --
17-12-27 600,0028,6423,08+5,56 +24,1% ----28,6428,641 26-9
17-12-27 700,0036,0034,54+1,46 +4,2% ----36,0036,002 22-12
17-12-27 800,0051,6550,44+1,21 +2,4% ----51,6551,651 23-12
17-12-27 900,0090,0071,53+18,47 +25,8% ----90,0090,001 20-11
17-12-27 1.000,0097,9098,86-- -- ----97,9097,901 12-1
17-12-27 1.100,00154,60131,92+22,68 +17,2% ----154,60154,604 12-12
17-12-27 1.200,00178,00169,97+8,03 +4,7% ----178,00178,001 23-10
17-12-27 1.300,00216,00215,05+0,95 +0,4% ----216,00216,0010 31-10
17-12-27 1.400,00277,95264,24-- -- ----277,95277,951 12-1
17-12-27 1.600,00386,00381,46+4,54 +1,2% ----386,00366,902 13-1
17-12-27 1.800,00505,00514,56-9,56 -1,9% ----505,00505,0010 23-10
17-12-27 2.000,00692,00666,11+25,89 +3,9% ----692,00692,001 29-12
17-12-27 2.200,00--830,75-- -- --------0 --
17-12-27 2.400,00--1.006,76-- -- --------0 --
17-12-27 2.800,001.339,851.379,18+28,66 +2,1% ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.771,20-- -- --------0 --
15-12-28 500,00--14,71-- -- --------0 --
15-12-28 600,0040,9028,83+12,07 +41,9% ----40,9040,902 13-5
15-12-28 800,0084,4573,54+10,91 +14,8% ----84,4584,452 29-12
15-12-28 900,00112,50105,60+6,90 +6,5% ----112,50112,502 10-12
15-12-28 1.000,00155,00142,58+12,42 +8,7% ----170,00155,003 17-11
15-12-28 1.100,00198,30180,34+17,96 +10,0% ----198,30198,301 18-12
15-12-28 1.200,00247,40222,72+24,68 +11,1% ----247,40247,4010 9-9
15-12-28 1.400,00368,36322,41+45,95 +14,3% ----368,36368,361 10-12
15-12-28 1.600,00480,00445,12+34,88 +7,8% ----480,00480,001 28-11
15-12-28 1.800,00630,00575,05+54,95 +9,6% ----630,00630,005 15-8
15-12-28 2.000,00700,50718,19-17,69 -2,5% ----700,50700,5010 3-10
15-12-28 2.200,00--873,03-- -- --------0 --
15-12-28 2.400,00--1.040,46-- -- --------0 --
15-12-28 2.800,00--1.397,49-- -- --------0 --
15-12-28 3.200,00--1.775,93-- -- --------0 --
15-12-28 4.000,00--2.571,20-- -- --------0 --
21-12-29 500,0036,0026,75-- -- ----36,0036,006 6-1
21-12-29 600,0064,1546,36+17,79 +38,4% ----64,1564,151 14-8
21-12-29 800,00--104,12-- -- --------0 --
21-12-29 900,00139,00140,01-- -- ----139,00139,002 8-1
21-12-29 1.000,00171,10182,08-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00224,30-- -- ----218,00218,0020 8-1
21-12-29 1.200,00287,50271,04+16,46 +6,1% ----287,50287,501 8-12
21-12-29 1.400,00379,65375,07-- -- ----379,65379,655 12-1
21-12-29 1.600,00499,00497,77+1,23 +0,2% ----499,00499,001 18-8
21-12-29 1.800,00609,85629,74-19,89 -3,2% ----609,85609,851 7-10
21-12-29 2.000,00798,10768,66+29,44 +3,8% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.078,00-21,97 -2,0% ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.423,45-- -- --------0 --
21-12-29 3.200,00--1.790,22-- -- --------0 --
21-12-29 4.000,002.632,002.571,20+60,80 +2,4% ----2.632,002.632,001 10-9
20-12-30 600,00--69,91-- -- --------0 --
20-12-30 800,00120,75132,89-12,14 -9,1% ----120,75120,751 30-12
20-12-30 900,00--170,48-- -- --------0 --
20-12-30 1.000,00--209,94-- -- --------0 --
20-12-30 1.200,00300,00302,08-2,08 -0,7% ----300,00300,001 13-1
20-12-30 1.400,00405,31408,13-- -- ----405,31405,315 12-1
20-12-30 1.600,00--525,20-- -- --------0 --
20-12-30 1.800,00--655,84-- -- --------0 --
20-12-30 2.000,00--793,50-- -- --------0 --
20-12-30 2.400,00--1.094,30-- -- --------0 --
20-12-30 3.200,00--1.792,42-- -- --------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?