Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.451,601.437,60+14,00 +1,0% 1.462,401.432,4099.58917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-1-2026)
Totaal volume 961 (558 Calls, 403 Puts)
Totaal open interest bij opening 1.195 (420 Calls, 775 Puts)
Call / Put ratio 1,38
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
16-01-26 920,002,800,02+2,78 +13900,0% ----2,802,801 18-11
16-01-26 960,000,680,04-- -- ----0,680,681 6-1
16-01-26 980,00--0,07-- -- --------0 --
16-01-26 1.000,000,200,10-- -- ----0,200,202 2-1
16-01-26 1.050,002,700,23+2,47 +1073,9% ----2,702,703 8-12
16-01-26 1.100,000,700,43-- -- --1,450,700,702 2-1
16-01-26 1.150,000,600,71-- -- ----0,600,601 7-1
16-01-26 1.200,001,601,09-- -- ----1,601,602 5-1
16-01-26 1.240,00--1,59-- -- --------0 --
16-01-26 1.250,001,611,75-- -- --25,002,001,613 7-1
16-01-26 1.260,00--1,98-- -- --------0 --
16-01-26 1.280,002,002,45-- -- ----2,002,0020 7-1
16-01-26 1.300,002,303,06-0,76 -24,8% ----2,302,305 8-1
16-01-26 1.320,003,203,86-0,66 -17,1% ----3,203,209 8-1
16-01-26 1.340,004,755,15-- -- ----4,754,7510 7-1
16-01-26 1.350,005,805,90-0,10 -1,7% --7,105,803,908 8-1
16-01-26 1.360,007,407,07+0,33 +4,7% ----7,405,006 8-1
16-01-26 1.380,009,409,87-0,47 -4,8% ----9,409,401 8-1
16-01-26 1.400,0015,0013,71+1,29 +9,4% ----15,758,8011 8-1
16-01-26 1.420,0017,0018,94-- -- ----19,0017,0011 7-1
16-01-26 1.440,0027,0025,76+1,24 +4,8% ----27,0018,0030 8-1
16-01-26 1.450,0034,0030,04+3,96 +13,2% ----36,0021,5516 8-1
16-01-26 1.460,0037,5034,49+3,01 +8,7% ----37,5027,002 8-1
16-01-26 1.480,0040,0045,30-5,30 -11,7% ----40,0039,503 8-1
16-01-26 1.500,0047,0058,28-11,28 -19,4% ----47,0046,652 8-1
16-01-26 1.520,00--72,90-- -- --------0 --
16-01-26 1.540,00------ -- --------0 --
16-01-26 1.550,0088,0097,44-- -- ----88,0088,006 7-1
16-01-26 1.600,00156,43142,84+13,59 +9,5% ----156,43156,431 8-1
16-01-26 1.650,00270,00191,20+78,80 +41,2% ----270,00270,001 18-12
16-01-26 1.700,00359,20240,44+118,76 +49,4% ----359,20359,201 9-12
16-01-26 1.800,00455,00340,01+114,99 +33,8% ----455,00455,0010 1-12
16-01-26 1.900,00--440,00-- -- --------0 --
16-01-26 2.000,00691,00540,00+151,00 +28,0% ----691,00691,002 24-11
20-02-26 450,00--0,23-- -- --------0 --
20-02-26 500,00--0,41-- -- --------0 --
20-02-26 600,00--1,00-- -- --------0 --
20-02-26 700,00--1,51-- -- --------0 --
20-02-26 760,00--1,94-- -- --------0 --
20-02-26 800,00--2,31-- -- --------0 --
20-02-26 840,002,702,80-0,10 -3,6% ----2,702,702 30-12
20-02-26 880,00--3,32-- -- --------0 --
20-02-26 920,003,804,00-0,20 -5,0% ----3,803,801 30-12
20-02-26 960,005,284,88-- -- ----5,285,281 6-1
20-02-26 1.000,005,705,88-0,18 -3,1% ----5,905,704 8-1
20-02-26 1.050,0010,007,72+2,28 +29,5% ----10,0010,001 29-12
20-02-26 1.100,009,7510,17-0,42 -4,1% ----10,209,754 8-1
20-02-26 1.150,0013,1513,90-- -- ----13,1513,155 7-1
20-02-26 1.200,0018,0019,35-- -- --70,0019,5018,002 7-1
20-02-26 1.250,0025,5227,19-- -- ----25,5225,521 7-1
20-02-26 1.300,0040,5038,10+2,40 +6,3% ----40,5038,607 8-1
20-02-26 1.350,0050,0052,22-2,22 -4,3% ----50,0048,009 8-1
20-02-26 1.400,0075,0070,31+4,69 +6,7% ----75,0064,0028 8-1
20-02-26 1.450,0096,0592,49+3,56 +3,8% ----96,0587,009 8-1
20-02-26 1.500,00125,00119,01+5,99 +5,0% ----125,00109,0021 8-1
20-02-26 1.550,00143,00149,79-- -- ----143,00143,006 7-1
20-02-26 1.600,00193,63184,56+9,07 +4,9% ----193,63193,631 8-1
20-02-2631.700,00288,85263,63+17,64 +6,7% ----288,85288,452 6-1
20-02-26 1.800,00440,00352,45+87,55 +24,8% ----440,00440,001 24-12
20-02-26 1.900,00--446,48-- -- --------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
20-03-26 500,001,560,90+0,66 +73,3% ----1,561,5610 30-10
20-03-26 600,001,051,34-- -- ----1,051,0520 6-1
20-03-26 700,005,402,11+3,29 +155,9% ----5,405,401 7-11
20-03-26 800,003,003,32-- -- ----3,003,001 7-1
20-03-26 840,00--3,95-- -- --------0 --
20-03-26 850,0011,004,15+6,85 +165,1% ----11,0011,001 21-11
20-03-26 880,00--4,80-- -- --------0 --
20-03-26 900,006,035,21+0,82 +15,7% ----6,036,034 23-12
20-03-26 920,00--5,68-- -- --------0 --
20-03-26 950,0015,106,53+8,57 +131,2% ----15,1015,101 4-11
20-03-26 960,00--6,86-- -- --------0 --
20-03-26 1.000,008,358,39-- -- ----8,358,353 5-1
20-03-26 1.050,0010,2510,82-- -- ----10,2510,251 7-1
20-03-26 1.100,0018,8014,30+4,50 +31,5% ----19,3518,802 29-12
20-03-26 1.150,0018,6019,20-- -- --28,5020,1018,60176 7-1
20-03-261821.200,0024,5025,75+2,31 +9,0% ----24,5024,502 8-1
20-03-2681.250,0043,8034,97+3,18 +9,1% ----47,5043,508 6-1
20-03-26 1.300,0048,2047,29+0,91 +1,9% ----48,2048,201 8-1
20-03-26 1.350,0063,2062,86+0,34 +0,5% ----63,2063,201 8-1
20-03-26 1.400,0077,2081,40-4,20 -5,2% ----77,2077,201 8-1
20-03-26 1.450,00102,00104,05-- -- ----102,00102,001 7-1
20-03-26 1.500,00135,00130,97+4,03 +3,1% ----135,00135,001 8-1
20-03-26 1.550,00--160,87-- -- --------0 --
20-03-26 1.600,00192,00194,58-- -- ----192,00192,002 7-1
20-03-26 1.700,00288,00271,27-- -- ----301,00288,002 6-1
20-03-26 1.800,00363,65356,98-- -- ----363,65363,652 5-1
20-03-26 1.900,00--449,04-- -- --------0 --
20-03-26 2.000,00547,30544,90-- -- ----547,30547,3020 6-1
20-03-26 2.400,001.113,56940,28+173,28 +18,4% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.340,00-- -- --------0 --
19-06-26 350,001,100,95+0,15 +15,8% ----1,101,101 24-11
19-06-26 400,003,301,21+2,09 +172,7% ----3,303,301 14-8
19-06-26 450,002,001,54+0,46 +29,9% ----2,002,001 19-11
19-06-26 500,004,301,96+2,34 +119,4% ----4,304,3010 17-10
19-06-261600,007,193,16-0,21 -6,6% ----7,197,191 26-9
19-06-26 700,004,644,94-- -- ----4,644,641 5-1
19-06-2622800,007,647,67+0,02 +0,3% ----7,647,641 5-1
19-06-26 850,0019,309,61+9,69 +100,8% ----19,5519,259 19-11
19-06-26 900,0018,5712,11+6,46 +53,3% ----18,5718,571 12-12
19-06-26 950,0028,9015,31+13,59 +88,8% ----28,9028,901 28-11
19-06-26 1.000,0020,1519,58+0,57 +2,9% ----20,1520,151 8-1
19-06-26 1.100,0034,5031,97-- -- ----34,5034,503 5-1
19-06-26 1.200,0049,0051,59-- -- ----49,0049,002 7-1
19-06-26 1.300,0081,8580,00+1,85 +2,3% ----81,8580,4038 8-1
19-06-26 1.400,00133,77117,86-- -- ----135,00133,772 6-1
19-06-26 1.500,00175,70166,96+8,74 +5,2% 164,00180,00175,70159,003 8-1
19-06-26 1.600,00299,75226,92+72,83 +32,1% ----299,75299,752 16-12
19-06-26 1.700,00351,00297,91+53,09 +17,8% ----351,00351,003 23-12
19-06-26 1.800,00417,50377,35-- -- ----417,50417,5010 2-1
19-06-26 2.000,00679,00554,25+124,75 +22,5% ----679,00679,0010 18-12
19-06-26 2.400,001.050,40940,71+109,69 +11,7% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.340,00-175,87 -13,1% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.740,00-- -- --------0 --
18-09-26 350,00--1,59-- -- --------0 --
18-09-26 400,00--2,10-- -- --------0 --
18-09-26 450,00--2,71-- -- --------0 --
18-09-26 500,00--3,49-- -- --------0 --
18-09-26 600,005,805,61-- -- ----5,805,8020 5-1
18-09-26 700,009,208,76+0,44 +5,0% ----9,209,20100 22-12
18-09-26 800,0020,0013,57+6,43 +47,4% ----20,0020,001 17-12
18-09-26 850,0027,5016,87+10,63 +63,0% ----27,5025,5526 9-12
18-09-26 900,0030,8521,16+9,69 +45,8% ----30,8530,855 12-12
18-09-26 950,0032,6026,41+6,19 +23,4% ----32,6032,6010 19-12
18-09-26 1.000,0032,0033,10-1,10 -3,3% ----32,0032,001 8-1
18-09-26 1.100,0078,0051,01+26,99 +52,9% ----78,0078,001 12-12
18-09-26 1.200,0083,1076,27-- -- ----83,1083,103 5-1
18-09-26 1.300,00111,00109,48+1,52 +1,4% ----111,85111,0057 8-1
18-09-26 1.400,00167,00151,08-- -- ----167,00167,001 2-1
18-09-26 1.500,00267,50200,76+66,74 +33,2% ----267,50267,501 1-12
18-09-26 1.600,00379,26259,26+120,00 +46,3% ----379,26379,261 21-11
18-09-26 1.700,00332,00326,48+5,52 +1,7% ----332,00332,0018 8-1
18-09-26 1.800,00486,00401,38+84,62 +21,1% ----486,00486,001 17-11
18-09-26 2.000,00--568,66-- -- --------0 --
18-09-26162.400,001.046,37943,27+21,60 +2,3% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.340,00+110,15 +8,2% ----1.450,151.439,0024 10-11
18-12-26 350,00--1,71-- -- --------0 --
18-12-26 400,00--2,31-- -- --------0 --
18-12-26 450,00--3,98-- -- --------0 --
18-12-26 500,008,005,08+2,92 +57,5% ----8,008,001 18-9
18-12-26 550,009,006,43+2,57 +40,0% ----9,009,002 22-8
18-12-26 600,007,508,10-- -- ----7,507,504 2-1
18-12-26 700,0012,0012,45-- -- ----12,0012,001 7-1
18-12-26 800,0019,5118,96+0,55 +2,9% ----19,5119,5110 8-1
18-12-26 900,0029,7129,03+0,68 +2,3% ----29,7129,7110 8-1
18-12-26 950,00--35,90-- -- --------0 --
18-12-26 1.000,0050,3044,06-- -- ----50,3050,301 2-1
18-12-26 1.100,0070,2565,62+4,63 +7,1% ----70,2570,2519 8-1
18-12-26 1.200,00104,6094,47-- -- ----104,60104,601 6-1
18-12-26 1.300,00135,15130,78+4,37 +3,3% ----135,15135,1519 8-1
18-12-26 1.400,00171,30174,67-3,37 -1,9% ----171,30171,3012 8-1
18-12-26 1.500,00230,75225,11+5,64 +2,5% ----232,35230,753 8-1
18-12-26 1.600,00281,00283,52-- -- ----281,00281,001 7-1
18-12-26 1.700,00--349,23-- -- --------0 --
18-12-265231.800,00459,00420,81+15,35 +3,6% ----459,00458,0020 6-1
18-12-26 2.000,00587,55581,99+5,56 +1,0% ----587,55587,555 8-1
18-12-26 2.200,00863,64759,48+104,16 +13,7% ----863,64863,641 27-11
18-12-26 2.400,00946,15947,27-1,12 -0,1% ----946,20946,154 13-10
18-12-26 2.800,001.401,301.340,00+61,30 +4,6% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.740,00-- -- --------0 --
18-06-27 600,0016,8514,43+2,42 +16,8% ----16,8516,851 14-11
18-06-27 700,00--21,75-- -- --------0 --
18-06-27 800,00--32,77-- -- --------0 --
18-06-27 900,00--48,55-- -- --------0 --
18-06-27 1.000,0097,5369,87+27,66 +39,6% ----97,5397,531 18-11
18-06-27 1.200,00129,70131,49-- -- ----129,70129,701 7-1
18-06-27161.400,00244,00217,14+10,84 +5,0% ----244,00244,002 30-12
18-06-27 1.600,00323,00327,91-- -- ----323,00323,001 7-1
18-06-27 1.800,00--460,00-- -- --------0 --
18-06-27 2.000,00--612,02-- -- --------0 --
18-06-27 2.400,001.025,00960,26+64,74 +6,7% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.342,15-- -- --------0 --
18-06-27 3.200,00--1.740,00-- -- --------0 --
17-12-27 500,0017,5011,64+5,86 +50,3% ----17,5017,502 13-5
17-12-27 550,00--15,32-- -- --------0 --
17-12-27 600,0028,6421,85+6,79 +31,1% ----28,6428,641 26-9
17-12-27 700,0036,0032,62+3,38 +10,4% ----36,0036,002 22-12
17-12-27 800,0051,6547,59+4,06 +8,5% ----51,6551,651 23-12
17-12-27 900,0090,0067,55+22,45 +33,2% ----90,0090,001 20-11
17-12-27 1.000,0097,0093,07+3,93 +4,2% ----97,0097,001 8-1
17-12-27 1.100,00154,60124,50+30,10 +24,2% ----154,60154,604 12-12
17-12-27 1.200,00178,00161,46+16,54 +10,2% ----178,00178,001 23-10
17-12-27 1.300,00216,00204,49+11,51 +5,6% ----216,00216,0010 31-10
17-12-27 1.400,00238,15252,19-- -- ----238,15238,151 7-1
17-12-27 1.600,00358,00362,93-4,93 -1,4% ----358,00358,001 8-1
17-12-27 1.800,00505,00492,54+12,46 +2,5% ----505,00505,0010 23-10
17-12-27 2.000,00692,00638,39+53,61 +8,4% ----692,00692,001 29-12
17-12-27 2.200,00--800,74-- -- --------0 --
17-12-27 2.400,00--974,69-- -- --------0 --
17-12-27 2.800,001.339,851.346,79-6,94 -0,5% ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.740,00-- -- --------0 --
15-12-28 500,00--12,98-- -- --------0 --
15-12-28 600,0040,9025,40+15,50 +61,0% ----40,9040,902 13-5
15-12-28 800,0084,4567,84+16,61 +24,5% ----84,4584,452 29-12
15-12-28 900,00112,5097,99+14,51 +14,8% ----112,50112,502 10-12
15-12-28 1.000,00155,00132,54+22,46 +16,9% ----170,00155,003 17-11
15-12-28 1.100,00198,30171,55+26,75 +15,6% ----198,30198,301 18-12
15-12-28 1.200,00247,40214,51+32,89 +15,3% ----247,40247,4010 9-9
15-12-28 1.400,00368,36311,65+56,71 +18,2% ----368,36368,361 10-12
15-12-28 1.600,00480,00424,33+55,67 +13,1% ----480,00480,001 28-11
15-12-28 1.800,00630,00553,42+76,58 +13,8% ----630,00630,005 15-8
15-12-28 2.000,00700,50691,18+9,32 +1,3% ----700,50700,5010 3-10
15-12-28 2.200,00--844,04-- -- --------0 --
15-12-28 2.400,00--1.005,87-- -- --------0 --
15-12-28 2.800,00--1.360,05-- -- --------0 --
15-12-28 3.200,00--1.741,43-- -- --------0 --
15-12-28 4.000,00--2.540,00-- -- --------0 --
21-12-29 500,0036,0038,49-- -- --70,0036,0036,006 6-1
21-12-29 600,0064,1557,36+6,79 +11,8% ----64,1564,151 14-8
21-12-29 800,00--108,19-- -- --------0 --
21-12-29 900,00139,00138,52+0,48 +0,3% ----139,00139,002 8-1
21-12-29 1.000,00171,10175,97-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00214,71+3,29 +1,5% ----218,00218,0020 8-1
21-12-29 1.200,00287,50262,75+24,75 +9,4% ----287,50287,501 8-12
21-12-29 1.400,00364,59364,67-- -- ----364,59364,598 7-1
21-12-29 1.600,00499,00479,79+19,21 +4,0% ----499,00499,001 18-8
21-12-29 1.800,00609,85606,04+3,81 +0,6% ----609,85609,851 7-10
21-12-29 2.000,00798,10741,88+56,22 +7,6% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.031,33+24,70 +2,4% ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.386,89-- -- --------0 --
21-12-29 3.200,00--1.753,09-- -- --------0 --
21-12-29 4.000,002.632,002.540,00+92,00 +3,6% ----2.632,002.632,001 10-9
20-12-30 600,00--66,88-- -- --------0 --
20-12-30 800,00120,75128,85-8,10 -6,3% ----120,75120,751 30-12
20-12-30 900,00--164,86-- -- --------0 --
20-12-30 1.000,00--204,38-- -- --------0 --
20-12-30 1.200,00296,63293,75-- -- ----296,63295,604 5-1
20-12-30 1.400,00392,64396,38-- -- ----392,64391,2513 7-1
20-12-30 1.600,00--511,80-- -- --------0 --
20-12-30 1.800,00--640,21-- -- --------0 --
20-12-30 2.000,00--774,55-- -- --------0 --
20-12-30 2.400,00--1.071,94-- -- --------0 --
20-12-30 3.200,00--1.762,93-- -- --------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?