Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.377,401.370,20+7,20 +0,5% 1.383,401.366,20102.77017:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-12-2025)
Totaal volume 6.645 (5.026 Calls, 1.619 Puts)
Totaal open interest bij opening 21.458 (12.610 Calls, 8.848 Puts)
Call / Put ratio 3,10
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--0,02-- -- --------0 --
19-12-251.0121.200,000,170,09+0,08 +88,9% ----0,250,1721 18-12
19-12-25101.220,003,100,29-- -- ----3,103,105 11-12
19-12-2581.240,000,400,70-- -- ----0,400,401 17-12
19-12-252.4461.250,000,301,38-1,08 -78,3% ----0,300,302 18-12
19-12-251021.260,002,001,41-- -- ----2,002,00101 17-12
19-12-25 1.280,000,632,73-2,10 -76,9% ----0,630,6312 18-12
19-12-25 1.300,000,855,47-4,62 -84,5% ----3,000,8555 18-12
19-12-25 1.320,000,7011,72-11,02 -94,0% ----8,450,7054 18-12
19-12-25 1.340,0019,8621,64-1,78 -8,2% ----19,8619,862 18-12
19-12-25 1.350,004,3028,09-23,79 -84,7% ----28,003,20145 18-12
19-12-25 1.360,008,0035,48-27,48 -77,5% ----10,508,0027 18-12
19-12-25 1.380,0018,2052,59-34,39 -65,4% ----18,2010,0010 18-12
19-12-25 1.400,0034,3471,47-37,13 -52,0% ----61,0020,80563 18-12
19-12-25 1.420,0072,0090,89-- -- ----72,0072,006 12-12
19-12-25 1.440,00--110,58-- -- --------0 --
19-12-25 1.450,0067,71120,49-52,78 -43,8% 25,00--100,0067,7112 18-12
19-12-251.4021.500,00119,00170,40-40,60 -23,8% ----160,00119,007 18-12
19-12-25 1.550,00211,50220,40-- -- ----217,00211,50151 17-12
19-12-25 1.600,00220,00270,40-50,40 -18,6% ----265,00220,0015 18-12
19-12-25 1.650,00318,70320,40-40,60 -12,7% ----318,70318,7010 20-11
19-12-25 1.700,00346,02370,40-- -- ----346,02346,021 15-12
19-12-25 1.800,00350,00470,40-- -- ----350,00350,001 12-11
19-12-25 1.900,00434,00570,40-- -- ----434,00434,001 6-10
19-12-25 2.000,00535,40670,40-- -- ----535,40535,403 11-11
19-12-25 2.200,00839,25870,40-- -- ----839,25839,251 10-11
19-12-25 2.400,00944,181.070,40-- -- ----944,18925,1613 3-11
19-12-25 2.600,001.086,241.270,40-- -- ----1.097,841.086,2420 24-10
19-12-25 2.800,001.288,331.470,40-- -- ----1.297,631.288,3330 24-10
19-12-25 3.200,001.686,161.870,40-- -- ----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--0,04-- -- --------0 --
16-01-26 700,00--0,14-- -- --------0 --
16-01-26 760,00--0,20-- -- --------0 --
16-01-26 800,00--0,28-- -- --------0 --
16-01-26 840,001,150,35-- -- ----1,151,152 17-11
16-01-26 880,001,550,43-- -- ----1,551,552 17-11
16-01-26 920,002,800,56-- -- ----2,802,801 18-11
16-01-26 960,000,550,71-- -- ----0,550,551 12-12
16-01-261041.000,003,000,99+0,44 +44,4% ----3,003,001 28-11
16-01-26 1.050,002,702,07-- -- ----2,702,703 8-12
16-01-26 1.100,001,902,80-0,90 -32,1% ----1,901,901 18-12
16-01-26 1.150,004,064,60-0,54 -11,7% ----4,064,061 18-12
16-01-26 1.200,006,908,59-- -- ----6,906,9010 17-12
16-01-26 1.250,0010,4016,50-6,10 -37,0% --25,0016,459,0032 18-12
16-01-26 1.300,0017,5030,83-13,33 -43,2% ----30,1617,508 18-12
16-01-26 1.350,0035,0053,78-18,78 -34,9% ----45,0032,0026 18-12
16-01-26 1.400,0060,8486,87-26,03 -30,0% --70,0060,8654,00116 18-12
16-01-26 1.450,0085,61128,14-42,53 -33,2% ----119,5885,619 18-12
16-01-26 1.500,00137,39173,45-36,06 -20,8% ----168,38137,395 18-12
16-01-26 1.550,00172,00221,69-49,69 -22,4% ----202,00172,008 18-12
16-01-26 1.600,00262,00270,93-- -- ----262,00262,001 17-12
16-01-26 1.650,00270,00320,57-50,57 -15,8% ----270,00270,001 18-12
16-01-26 1.700,00359,20370,44-- -- ----359,20359,201 9-12
16-01-26 1.800,00455,00470,40-- -- ----455,00455,0010 1-12
16-01-26 1.900,00--570,40-- -- --------0 --
16-01-26 2.000,00691,00670,40-- -- ----691,00691,002 24-11
20-02-26 450,00--0,29-- -- --------0 --
20-02-26 500,00--0,58-- -- --------0 --
20-02-26 600,00--1,37-- -- --------0 --
20-02-26 700,00--2,27-- -- --------0 --
20-02-26 760,00--3,05-- -- --------0 --
20-02-26 800,00--3,75-- -- --------0 --
20-02-26 840,00--4,57-- -- --------0 --
20-02-26 880,00--5,54-- -- --------0 --
20-02-26 920,00--6,94-- -- --------0 --
20-02-26 960,007,708,88-- -- ----7,707,701 16-12
20-02-2651.000,0010,7011,43-1,66 -14,5% ----10,7010,703 17-12
20-02-26 1.050,0013,7516,00-- -- ----13,7513,751 16-12
20-02-26 1.100,0023,5522,58+0,97 +4,3% ----23,5523,552 18-12
20-02-26 1.150,0028,0031,97-- -- ----28,0028,002 16-12
20-02-26 1.200,0033,7044,71-11,01 -24,6% --70,0038,5033,704 18-12
20-02-26 1.250,0053,5061,05-7,55 -12,4% ----53,5053,501 18-12
20-02-26 1.300,0077,7081,32-- -- ----77,7075,009 17-12
20-02-26 1.350,0084,60106,06-21,46 -20,2% ----84,6084,6025 18-12
20-02-26 1.400,00117,50135,24-17,74 -13,1% ----122,30117,505 18-12
20-02-26 1.450,00155,17168,51-- -- ----159,00155,173 12-12
20-02-26 1.500,00200,15205,68-5,53 -2,7% ----200,15200,151 18-12
20-02-26 1.550,00226,22245,84-- -- ----226,22226,222 15-12
20-02-26 1.600,00250,00288,65-38,65 -13,4% ----250,00250,001 18-12
20-02-26 1.700,00336,25379,62-43,37 -11,4% ----357,55334,254 18-12
20-02-2621.800,00452,00475,04-38,97 -8,2% ----452,00452,002 1-12
20-03-26 350,000,940,27-- -- ----0,940,941 21-11
20-03-26 400,003,950,53-- -- ----4,003,404 30-4
20-03-26 450,000,600,93-- -- ----0,600,601 29-10
20-03-26 500,001,561,18-- -- ----1,561,5610 30-10
20-03-26 600,002,251,95-- -- ----2,252,2530 10-12
20-03-26 700,005,403,19-- -- ----5,405,401 7-11
20-03-26166800,005,005,23-0,82 -15,7% ----5,005,001 17-12
20-03-26 850,0011,006,57-- -- ----11,0011,001 21-11
20-03-26 900,008,008,70-- -- ----8,008,001 15-12
20-03-26 950,0015,1011,29-- -- ----15,1015,101 4-11
20-03-26 1.000,0015,0015,20-- -- ----15,0015,001 8-12
20-03-26 1.100,0025,7528,40-2,65 -9,3% ----27,0025,752 18-12
20-03-26 1.200,0051,5052,51-- -- ----51,5051,501 12-12
20-03-26 1.300,0074,0090,85-16,85 -18,5% ----87,0074,0044 18-12
20-03-26 1.400,00122,00143,71-21,71 -15,1% ----137,20120,007 18-12
20-03-26 1.500,00182,20212,55-30,35 -14,3% ----182,20182,203 18-12
20-03-26 1.600,00256,95292,59-35,64 -12,2% 100,00--256,95256,957 18-12
20-03-261731.700,00342,25382,44-36,46 -9,5% ----342,25342,253 18-12
20-03-26 1.800,00474,00476,53-- -- ----474,00474,001 28-11
20-03-26 2.000,00670,60671,68-- -- ----679,85670,6041 26-11
20-03-26 2.400,001.113,561.070,40-- -- ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.470,40-- -- --------0 --
19-06-26 350,001,101,20-- -- ----1,101,101 24-11
19-06-26 400,003,301,56-- -- ----3,303,301 14-8
19-06-26 450,002,002,06-- -- ----2,002,001 19-11
19-06-26 500,004,302,66-- -- ----4,304,3010 17-10
19-06-26 600,007,194,44-- -- ----7,197,191 26-9
19-06-26 700,008,007,27-- -- ----8,008,003 28-11
19-06-26 800,0011,2011,82-- -- ----11,2011,201 17-12
19-06-26 850,0019,3015,20-- -- ----19,5519,259 19-11
19-06-26 900,0018,5719,51-- -- ----18,5718,571 12-12
19-06-26 950,0028,9025,46-- -- ----28,9028,901 28-11
19-06-26 1.000,0031,6532,63-0,98 -3,0% ----31,6531,654 18-12
19-06-26 1.100,0051,0053,84-2,84 -5,3% ----51,0051,003 18-12
19-06-26 1.200,0072,6785,04-12,37 -14,5% ----73,0071,8213 18-12
19-06-26 1.300,00109,67125,52-15,85 -12,6% ----109,67108,528 18-12
19-06-26 1.400,00156,50178,15-21,65 -12,2% 150,00--156,50155,9530 18-12
19-06-26 1.500,00214,45242,21-27,76 -11,5% ----214,45214,4545 18-12
19-06-26 1.600,00299,75316,88-- -- ----299,75299,752 16-12
19-06-26 1.700,00381,02399,38-- -- ----381,02381,021 15-12
19-06-26 1.800,00468,00487,97-- -- ----468,00468,0015 16-12
19-06-26 2.000,00679,00676,13+2,87 +0,4% ----679,00679,0010 18-12
19-06-26 2.400,001.050,401.070,40-- -- ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.470,40-- -- ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.870,40-- -- --------0 --
18-09-26 350,00--2,09-- -- --------0 --
18-09-26 400,00--2,80-- -- --------0 --
18-09-26 450,00--3,76-- -- --------0 --
18-09-26 500,00--4,84-- -- --------0 --
18-09-26 600,007,507,96-- -- ----7,507,5010 29-10
18-09-26 700,00--12,71-- -- --------0 --
18-09-26 800,0020,0020,36-- -- ----20,0020,001 17-12
18-09-26 850,0027,5025,55-- -- ----27,5025,5526 9-12
18-09-26 900,0030,8532,60-- -- ----30,8530,855 12-12
18-09-26 950,0039,1540,80-- -- ----39,1539,155 12-12
18-09-26 1.000,0050,3051,30-- -- ----50,3050,301 17-11
18-09-26 1.100,0078,0077,86-- -- ----78,0078,001 12-12
18-09-26 1.200,00110,00113,23-- -- ----110,00105,554 16-12
18-09-26 1.300,00183,73157,40-- -- ----183,73183,731 21-11
18-09-26 1.400,00189,00210,48-21,48 -10,2% ----189,00189,001 18-12
18-09-26 1.500,00267,50272,70-- -- ----267,50267,501 1-12
18-09-26 1.600,00379,26343,60-- -- ----379,26379,261 21-11
18-09-26 1.700,00--421,03-- -- --------0 --
18-09-26 1.800,00486,00504,73-- -- ----486,00486,001 17-11
18-09-26 2.000,00--684,68-- -- --------0 --
18-09-26 2.400,001.046,371.071,11-- -- ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.470,40-- -- ----1.450,151.439,0024 10-11
18-12-26 500,008,006,92-- -- ----8,008,001 18-9
18-12-267550,009,008,78-0,94 -10,7% ----9,009,002 22-8
18-12-26 600,0011,5010,92-- -- ----11,5011,502 1-12
18-12-26 700,0017,0517,26-- -- ----17,0517,051 3-12
18-12-26 800,0029,3527,30-- -- ----29,3529,351 1-12
18-12-26 900,0042,5042,81-- -- ----42,5042,501 17-12
18-12-26 1.000,0071,0065,17-- -- ----71,0071,001 10-12
18-12-26 1.100,0091,0095,24-- -- ----91,0091,001 15-12
18-12-26 1.200,00127,00133,29-- -- ----127,00127,001 3-12
18-12-26 1.300,00188,00179,51-- -- ----188,00188,002 10-12
18-12-261341.400,00211,05233,29-21,60 -9,3% ----224,00211,052 18-12
18-12-26 1.500,00274,00294,87-- -- ----274,00274,001 4-12
18-12-26 1.600,00364,50362,80-- -- ----364,50364,501 2-12
18-12-26 1.800,00487,65519,63-31,98 -6,2% ----487,65487,6510 18-12
18-12-26 2.000,00707,00693,81-- -- ----707,00707,007 10-12
18-12-26 2.200,00863,64879,39-- -- ----863,64863,641 27-11
18-12-26 2.400,00946,151.072,76-- -- ----946,20946,154 13-10
18-12-26 2.800,001.401,301.470,40-- -- ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.870,40-- -- --------0 --
18-06-27 600,0016,8517,08-- -- ----16,8516,851 14-11
18-06-27 700,00--27,82-- -- --------0 --
18-06-27 800,00--43,63-- -- --------0 --
18-06-27 900,00--66,25-- -- --------0 --
18-06-27 1.000,0097,5394,54-- -- ----97,5397,531 18-11
18-06-27 1.200,00147,00170,76-- -- ----147,00147,001 7-10
18-06-27 1.400,00274,00275,31-- -- ----274,00274,001 1-12
18-06-27 1.600,00330,00403,42-- -- ----330,00330,001 30-10
18-06-27 1.800,00--551,24-- -- --------0 --
18-06-27 2.000,00--716,59-- -- --------0 --
18-06-27 2.400,001.025,001.080,09-- -- ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.470,40-- -- --------0 --
18-06-27 3.200,00--1.870,40-- -- --------0 --
17-12-27 500,0017,5014,58-- -- ----17,5017,502 13-5
17-12-27 550,00--20,51-- -- --------0 --
17-12-27 600,0028,6426,51-- -- ----28,6428,641 26-9
17-12-27 700,0042,5041,87-- -- ----42,5042,501 6-11
17-12-27 800,0049,8061,60-- -- ----49,8049,801 29-10
17-12-2721900,0090,0089,61-9,07 -10,1% ----90,0090,001 20-11
17-12-27 1.000,00128,00121,97-- -- ----128,00128,001 24-11
17-12-27 1.100,00154,60160,68-- -- ----154,60154,604 12-12
17-12-27 1.200,00178,00204,22-- -- ----178,00178,001 23-10
17-12-27 1.300,00216,00254,74-- -- ----216,00216,0010 31-10
17-12-27 1.400,00285,00310,26-25,26 -8,1% ----311,00285,00251 18-12
17-12-27 1.600,00435,60436,96-- -- ----435,60435,601 11-12
17-12-27 1.800,00505,00581,91-- -- ----505,00505,0010 23-10
17-12-27 2.000,00735,00739,34-- -- ----735,00735,001 18-11
17-12-27 2.200,00--910,07-- -- --------0 --
17-12-27 2.400,00--1.090,53-- -- --------0 --
17-12-27 2.800,001.339,851.472,23-- -- ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.870,40-- -- --------0 --
15-12-28 500,00--18,27-- -- --------0 --
15-12-28 600,0040,9034,55-- -- ----40,9040,902 13-5
15-12-28 800,0091,8686,30-- -- ----91,8691,861 10-12
15-12-28 900,00112,50120,94-- -- ----112,50112,502 10-12
15-12-28 1.000,00155,00161,61-- -- ----170,00155,003 17-11
15-12-28 1.100,00198,30208,71-10,41 -5,0% ----198,30198,301 18-12
15-12-28 1.200,00247,40255,93-- -- ----247,40247,4010 9-9
15-12-28 1.400,00368,36364,34-- -- ----368,36368,361 10-12
15-12-28 1.600,00480,00494,55-- -- ----480,00480,001 28-11
15-12-28 1.800,00630,00633,73-- -- ----630,00630,005 15-8
15-12-28 2.000,00700,50785,38-- -- ----700,50700,5010 3-10
15-12-28 2.200,00--949,67-- -- --------0 --
15-12-28 2.400,00--1.123,36-- -- --------0 --
15-12-28 2.800,00--1.487,85-- -- --------0 --
15-12-28 3.200,00--1.872,23-- -- --------0 --
15-12-28 4.000,00--2.670,40-- -- --------0 --
21-12-29 500,0042,0042,36-- -- 36,00--42,0042,003 20-11
21-12-29 600,0064,1567,32-- -- ----64,1564,151 14-8
21-12-29 800,00--128,52-- -- --------0 --
21-12-29 900,00159,00165,09-- -- ----159,00159,002 27-11
21-12-29 1.000,00212,00206,53-- -- ----212,00212,001 10-12
21-12-29 1.100,00251,00253,40-- -- ----251,00251,001 5-12
21-12-29 1.200,00287,50303,63-- -- ----287,50287,501 8-12
21-12-29 1.400,00408,00415,00-- -- ----408,00408,001 20-11
21-12-29 1.600,00499,00544,32-- -- ----499,00499,001 18-8
21-12-29 1.800,00609,85683,43-- -- ----609,85609,851 7-10
21-12-29 2.000,00798,10829,98-- -- ----798,10798,101 22-9
21-12-29 2.400,001.056,031.152,14-- -- ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.504,90-- -- --------0 --
21-12-29 3.200,00--1.879,36-- -- --------0 --
21-12-29 4.000,002.632,002.670,40-- -- ----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?