Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.392,201.413,60-21,40 -1,5% 1.408,801.373,80102.80217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-1-2026)
Totaal volume 2.447 (1.202 Calls, 1.245 Puts)
Totaal open interest bij opening 46.344 (27.101 Calls, 19.243 Puts)
Call / Put ratio 0,97
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+1,14 +11400,0% ----1,151,152 17-11
16-01-262880,001,550,03+1,52 +5066,7% ----1,551,552 17-11
16-01-263920,002,800,07+2,73 +3900,0% ----2,802,801 18-11
16-01-264960,000,680,13-- -- ----0,680,681 6-1
16-01-26 980,00--0,17-- -- --------0 --
16-01-261061.000,000,200,21-- -- ----0,200,202 2-1
16-01-2611.050,002,700,27+2,43 +900,0% ----2,702,703 8-12
16-01-26401.100,000,700,32-- -- ----0,700,702 2-1
16-01-261651.150,000,600,33-- -- ----0,600,601 7-1
16-01-26951.200,000,200,34-0,14 -41,2% ----0,200,2011 15-1
16-01-26 1.240,00--0,48-- -- --------0 --
16-01-262431.250,000,050,01+0,04 +400,0% 0,030,100,050,051 16-1
16-01-26 1.260,00--0,01-- -- --0,36----0 --
16-01-26211.280,000,010,05-0,04 -80,0% --0,360,150,018 16-1
16-01-269211.300,000,010,16-0,15 -93,8% 0,010,360,010,014 16-1
16-01-26191.320,001,400,32-- -- --0,361,401,409 13-1
16-01-262051.340,001,000,48-- -- --0,371,001,001 15-1
16-01-264881.350,000,100,78-0,68 -87,2% 0,010,390,500,106 16:38
16-01-26271.360,001,000,94+0,06 +6,4% --0,401,000,954 16-1
16-01-26341.380,002,202,52-0,32 -12,7% --1,105,001,507 16-1
16-01-266361.400,009,007,00+2,00 +28,6% 3,7013,4021,008,0092 17:29
16-01-26401.420,0016,0016,22-- -- 23,8031,2033,0013,0067 15-1
16-01-261711.440,0048,0030,46+17,54 +57,6% 43,8551,0048,0048,006 16-1
16-01-266011.450,0059,5938,94+20,65 +53,0% 53,8060,9565,4359,5920 17:19
16-01-26121.460,0075,0048,00+19,80 +41,3% 63,8070,9575,0075,0010 16-1
16-01-2631.480,0057,8067,01+20,79 +31,0% 83,8090,9557,8057,8010 12-1
16-01-26811.500,00107,7386,58+21,15 +24,4% 103,80110,95115,50107,7315 16-1
16-01-26 1.520,00--106,43-- -- 119,90134,90----0 --
16-01-26 1.540,00--126,40-- -- 139,90154,90----0 --
16-01-26191.550,00160,00136,40+23,60 +17,3% 153,80160,95164,25160,003 16:24
16-01-26141.600,00210,50186,40+24,10 +12,9% 203,80210,90216,75200,003 16:38
16-01-26 1.650,00270,00236,40+33,60 +14,2% 249,85264,85270,00270,001 18-12
16-01-26 1.700,00255,61286,40-- -- 300,45314,85255,61255,611 13-1
16-01-26 1.800,00455,00386,40+21,40 +5,5% 400,45414,80455,00455,0010 1-12
16-01-26 1.900,00--486,40-- -- 499,80514,80----0 --
16-01-26 2.000,00691,00586,40+104,60 +17,8% 599,80614,80691,00691,002 24-11
20-02-26 450,00--0,10+0,02 +20,0% --------0 --
20-02-26 500,00--0,23+0,03 +13,0% --------0 --
20-02-26 600,00--0,82+0,04 +4,9% --------0 --
20-02-26 700,00--1,25+0,07 +5,6% --------0 --
20-02-265760,001,651,63+0,14 +8,6% ----1,651,605 14-1
20-02-26 800,00--2,00+0,14 +7,0% --------0 --
20-02-262840,002,702,35+0,24 +10,2% ----2,702,702 30-12
20-02-261880,003,002,90+0,27 +9,3% ----3,003,001 13-1
20-02-263920,003,303,59+0,23 +6,4% ----3,303,301 13-1
20-02-26115960,005,004,30+0,42 +9,8% ----5,005,001 14-1
20-02-26361.000,005,405,04+0,63 +12,5% ----5,655,4011 16-1
20-02-26131.050,008,046,81+0,99 +14,5% ----8,048,048 15-1
20-02-26481.100,0010,059,65+1,42 +14,7% ----10,1010,053 16-1
20-02-261831.150,0015,2013,94+1,95 +14,0% --20,8015,5014,7510 16-1
20-02-262381.200,0022,5020,14+3,00 +14,9% --26,5022,5021,05137 16-1
20-02-261141.250,0036,9029,45+4,40 +14,9% --45,0036,9035,005 16-1
20-02-261531.300,0048,4542,69+6,04 +14,1% 1,00--54,0045,5046 17:19
20-02-262221.350,0068,4760,20+7,80 +13,0% 40,0080,0074,2065,00180 17:28
20-02-261961.400,0092,3682,21+9,47 +11,5% ----96,0090,2046 17:25
20-02-26481.450,00120,33109,34+11,21 +10,3% ----120,33120,336 16-1
20-02-26441.500,00154,09140,38+12,93 +9,2% ----156,75150,706 17:26
20-02-26411.550,00195,35175,54+14,82 +8,4% ----195,35195,351 16-1
20-02-26501.600,00232,00214,41+16,48 +7,7% ----235,75232,002 17:14
20-02-2631.700,00273,61300,50+18,69 +6,2% ----273,61273,611 13-1
20-02-2631.800,00440,00393,70+19,84 +5,0% ----440,00440,001 24-12
20-02-26 1.900,00--490,31+20,52 +4,2% --------0 --
20-03-261350,000,940,14-0,08 -57,1% ----0,940,941 21-11
20-03-261400,003,950,30-0,15 -50,0% ----4,003,404 30-4
20-03-2612450,000,600,53-0,21 -39,6% ----0,600,601 29-10
20-03-2620500,001,560,77+0,04 +5,2% ----1,561,5610 30-10
20-03-2636600,001,151,20-0,23 -19,2% ----1,151,151 14-1
20-03-2624700,005,401,91-0,11 -5,8% ----5,405,401 7-11
20-03-26166800,003,003,04+0,24 +7,9% ----3,003,001 7-1
20-03-26 840,00--3,68+0,29 +7,9% --------0 --
20-03-262850,004,003,88+0,27 +7,0% ----4,004,001 15-1
20-03-26 880,00--4,37+0,38 +8,7% --------0 --
20-03-2659900,006,034,84+0,41 +8,5% ----6,036,034 23-12
20-03-26 920,00--5,36+0,47 +8,8% --------0 --
20-03-262950,0015,106,29+0,49 +7,8% ----15,1015,101 4-11
20-03-26 960,00--6,64+0,48 +7,2% --------0 --
20-03-26481.000,009,418,13+0,84 +10,3% ----9,419,411 15-1
20-03-2691.050,0013,8210,80+1,12 +10,4% ----13,8213,823 14-1
20-03-262501.100,0015,9014,67+1,79 +12,2% ----15,9015,901 16-1
20-03-261761.150,0022,0020,11+2,75 +13,7% ----23,9522,00111 16-1
20-03-261881.200,0031,0027,95+3,89 +13,9% ----31,0031,001 16-1
20-03-26481.250,0046,5038,97+5,33 +13,7% ----46,5043,008 16-1
20-03-261.9331.300,0060,7953,77+6,66 +12,4% ----62,4659,1510 17:25
20-03-263481.350,0080,5972,88+7,52 +10,3% ----80,5980,591 17:19
20-03-261461.400,00105,2695,24+9,19 +9,6% 51,00--105,26102,8015 17:25
20-03-26141.450,00146,00121,62+11,31 +9,3% ----146,00146,001 14-1
20-03-263401.500,00165,79151,94+12,91 +8,5% ----166,67165,792 17:26
20-03-2641.550,00166,55185,97+14,49 +7,8% ----166,55166,554 12-1
20-03-261761.600,00261,24223,60+15,68 +7,0% ----261,24261,241 14-1
20-03-261741.700,00331,00306,78+17,62 +5,7% ----331,00331,001 16-1
20-03-26351.800,00404,05397,49+19,08 +4,8% ----404,05404,053 15-1
20-03-26 1.900,00--492,46+20,01 +4,1% --------0 --
20-03-26542.000,00624,85589,74+20,50 +3,5% ----624,85624,851 14-1
20-03-2612.400,001.113,56986,70+21,24 +2,2% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.386,40+21,40 +1,5% --------0 --
19-06-261350,001,100,89+0,03 +3,4% ----1,101,101 24-11
19-06-261400,003,301,15+0,05 +4,3% ----3,303,301 14-8
19-06-261450,002,001,49+0,09 +6,0% ----2,002,001 19-11
19-06-2613500,004,301,90+0,03 +1,6% ----4,304,3010 17-10
19-06-261600,007,193,09+0,20 +6,5% ----7,197,191 26-9
19-06-263700,004,645,03+0,29 +5,8% ----4,644,641 5-1
19-06-2622800,008,807,97+0,58 +7,3% ----8,808,404 16-1
19-06-269850,0019,3010,04+0,81 +8,1% ----19,5519,259 19-11
19-06-2638900,0018,5712,98+1,04 +8,0% ----18,5718,571 12-12
19-06-262950,0028,9016,60+1,51 +9,1% ----28,9028,901 28-11
19-06-261001.000,0024,6021,64+1,80 +8,3% ----24,6023,106 16-1
19-06-262701.100,0034,5035,88+3,63 +10,1% ----34,5034,503 5-1
19-06-263361.200,0063,6058,54+5,53 +9,4% ----63,6062,605 16-1
19-06-263611.300,00102,6090,56+7,65 +8,4% ----102,6095,5028 16-1
19-06-265371.400,00150,00133,70+9,82 +7,3% ----150,00138,008 16-1
19-06-261571.500,00203,19188,79+11,97 +6,3% ----203,19203,191 16-1
19-06-261891.600,00299,75255,08+14,60 +5,7% ----299,75299,752 16-12
19-06-26381.700,00353,34331,27+16,47 +5,0% ----353,34353,044 14-1
19-06-26751.800,00417,50414,99+17,96 +4,3% ----417,50417,5010 2-1
19-06-26232.000,00627,97597,34+19,72 +3,3% ----627,97625,353 14-1
19-06-26 2.400,001.050,40987,02+21,12 +2,1% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.386,40+21,40 +1,5% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.786,40+21,40 +1,2% --------0 --
18-09-26 350,00--1,59+0,07 +4,4% --------0 --
18-09-26 400,00--2,09+0,10 +4,8% --------0 --
18-09-26 450,00--2,76+0,13 +4,7% --------0 --
18-09-26 500,00--3,56+0,17 +4,8% --------0 --
18-09-2630600,005,805,87+0,25 +4,3% ----5,805,8020 5-1
18-09-26100700,009,209,30+0,49 +5,3% ----9,209,20100 22-12
18-09-2629800,0016,0014,64+0,93 +6,4% ----16,0015,204 16-1
18-09-2640850,0027,5018,37+1,27 +6,9% ----27,5025,5526 9-12
18-09-267900,0030,8523,34+1,67 +7,2% ----30,8530,855 12-12
18-09-2610950,0028,7029,31+2,29 +7,8% ----28,7028,701 12-1
18-09-2661.000,0032,0037,10+2,87 +7,7% ----32,0032,001 8-1
18-09-26141.100,0078,0057,54+4,40 +7,6% ----78,0078,001 12-12
18-09-26881.200,0090,5085,64+6,12 +7,1% ----90,5090,501 16-1
18-09-26931.300,00125,14121,94+8,05 +6,6% ----125,14125,144 15-1
18-09-26401.400,00188,30167,59+9,89 +5,9% ----188,30179,002 14-1
18-09-26241.500,00204,55222,60+11,73 +5,3% ----204,55204,5519 9-1
18-09-2611.600,00379,26286,39+13,67 +4,8% ----379,26379,261 21-11
18-09-26191.700,00338,20358,20+15,41 +4,3% ----338,20338,201 9-1
18-09-26411.800,00486,00436,83+16,82 +3,9% ----486,00486,001 17-11
18-09-26 2.000,00--609,70+18,80 +3,1% --------0 --
18-09-26162.400,001.046,37989,25+20,74 +2,1% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.386,40+21,40 +1,5% ----1.450,151.439,0024 10-11
18-12-26 350,00--2,37+0,10 +4,2% --------0 --
18-12-26 400,00--3,19+0,15 +4,7% --------0 --
18-12-26 450,00--4,12+0,21 +5,1% --------0 --
18-12-268500,008,005,34+0,27 +5,1% ----8,008,001 18-9
18-12-267550,009,006,75+0,38 +5,6% ----9,009,002 22-8
18-12-268600,008,508,57+0,45 +5,3% ----8,508,504 16-1
18-12-2610700,0012,0013,32+0,77 +5,8% ----12,0012,001 7-1
18-12-2643800,0021,6020,73+1,40 +6,8% ----21,6021,601 16-1
18-12-2640900,0033,0032,28+2,42 +7,5% ----33,0033,001 15-1
18-12-261950,0037,5040,27+3,00 +7,4% ----37,5037,501 9-1
18-12-261971.000,0045,5049,48+3,86 +7,8% ----45,5045,501 9-1
18-12-26491.100,0070,2573,57+5,50 +7,5% ----70,2570,2519 8-1
18-12-261471.200,00104,60105,51+6,76 +6,4% ----104,60104,601 6-1
18-12-263651.300,00152,99144,62+8,49 +5,9% ----152,99152,991 16-1
18-12-261301.400,00197,00191,52+10,63 +5,6% ----197,00196,902 14-1
18-12-261.1911.500,00259,20246,90+11,85 +4,8% ----259,20259,2019 16-1
18-12-261.1261.600,00325,42309,37+13,65 +4,4% ----325,42325,084 16-1
18-12-2611.700,00359,00379,02+15,24 +4,0% ----364,60359,002 13-1
18-12-265231.800,00459,00455,30+16,55 +3,6% ----459,00458,0020 6-1
18-12-26492.000,00587,55622,00+18,54 +3,0% ----587,55587,555 8-1
18-12-26112.200,00863,64802,90+19,79 +2,5% ----863,64863,641 27-11
18-12-261172.400,001.022,42992,66+20,52 +2,1% ----1.022,421.021,334 16-1
18-12-26 2.800,001.401,301.386,40+21,40 +1,5% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.786,40+21,40 +1,2% --------0 --
18-06-271600,0016,8516,19+0,42 +2,6% ----16,8516,851 14-11
18-06-272700,0023,3024,44+0,70 +2,9% ----23,3023,302 9-1
18-06-272800,0033,7036,61+1,51 +4,1% ----33,7033,702 9-1
18-06-27 900,00--54,38+2,26 +4,2% --------0 --
18-06-27861.000,0097,5378,16+3,37 +4,3% ----97,5397,531 18-11
18-06-274021.200,00151,90144,13+6,33 +4,4% ----151,90151,901 16-1
18-06-272661.400,00249,00236,93+7,50 +3,2% ----249,00249,001 16-1
18-06-27121.600,00323,00353,52+10,19 +2,9% ----323,00323,001 7-1
18-06-27 1.800,00504,73492,69+12,18 +2,5% ----504,84504,319 16-1
18-06-27 2.000,00--650,31+14,94 +2,3% --------0 --
18-06-2722.400,001.025,001.004,76+18,59 +1,9% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.388,42+20,62 +1,5% --------0 --
18-06-27 3.200,00--1.786,40+21,40 +1,2% --------0 --
17-12-273500,0017,5013,44+1,69 +12,6% ----17,5017,502 13-5
17-12-27 550,00--18,81+0,27 +1,4% --------0 --
17-12-2710600,0028,6423,39+0,38 +1,6% ----28,6428,641 26-9
17-12-272700,0036,0035,44+0,92 +2,6% ----36,0036,002 22-12
17-12-273800,0051,6551,95+1,65 +3,2% ----51,6551,651 23-12
17-12-2721900,0077,9273,77+2,91 +3,9% ----78,0477,929 16-1
17-12-277711.000,00101,00101,15+4,19 +4,1% ----113,45101,003 16-1
17-12-27261.100,00142,45135,43+4,63 +3,4% ----142,45142,451 16-1
17-12-273521.200,00178,00174,14+6,04 +3,5% ----178,00178,00300 17:20
17-12-27511.300,00216,00219,40+7,36 +3,4% ----216,00216,0010 31-10
17-12-272641.400,00277,95269,99+8,31 +3,1% ----277,95277,951 12-1
17-12-27281.600,00386,00389,09+8,37 +2,2% ----386,00366,902 13-1
17-12-27121.800,00505,00526,17+9,91 +1,9% ----505,00505,0010 23-10
17-12-27122.000,00692,00678,27+11,97 +1,8% ----692,00692,001 29-12
17-12-27 2.200,00--843,14+14,90 +1,8% --------0 --
17-12-27 2.400,00--1.019,41+16,54 +1,6% --------0 --
17-12-2712.800,001.432,001.393,25+19,28 +1,4% ----1.432,001.432,001 14-1
17-12-27 3.200,00--1.786,40+21,40 +1,2% --------0 --
15-12-28 500,00--14,02+17,35 +123,8% --------0 --
15-12-286600,0040,9027,87+17,30 +62,1% ----40,9040,902 13-5
15-12-286800,0084,4572,18+15,51 +21,5% ----84,4584,452 29-12
15-12-281900,00114,42104,09+12,72 +12,2% ----114,54114,429 16-1
15-12-28301.000,00148,50141,71+9,28 +6,5% ----148,50148,501 16:22
15-12-28111.100,00198,30182,53+7,40 +4,1% ----198,30198,301 18-12
15-12-28111.200,00247,40226,54+7,25 +3,2% ----247,40247,4010 9-9
15-12-28131.400,00368,36327,36+7,46 +2,3% ----368,36368,361 10-12
15-12-28151.600,00480,00451,68+3,12 +0,7% ----480,00480,001 28-11
15-12-28141.800,00630,00583,28+5,38 +0,9% ----630,00630,005 15-8
15-12-28132.000,00700,50729,06+7,89 +1,1% ----700,50700,5010 3-10
15-12-28 2.200,00--884,44+12,12 +1,4% --------0 --
15-12-28 2.400,00--1.052,83+13,58 +1,3% --------0 --
15-12-28 2.800,00--1.411,12+16,77 +1,2% --------0 --
15-12-28 3.200,00--1.790,63+19,57 +1,1% --------0 --
15-12-28 4.000,00--2.586,40+21,40 +0,8% --------0 --
21-12-294500,0036,0027,16+16,35 +60,2% --70,0036,0036,006 6-1
21-12-292600,0064,1546,92+14,74 +31,4% ----64,1564,151 14-8
21-12-29 800,00--105,22+7,70 +7,3% --------0 --
21-12-291900,00139,00141,70+4,01 +2,8% ----139,00139,002 8-1
21-12-29111.000,00171,10183,79-0,56 -0,3% ----171,10171,101 7-1
21-12-29201.100,00218,00226,72-1,88 -0,8% ----218,00218,0020 8-1
21-12-29311.200,00287,50274,11-3,34 -1,2% ----287,50287,501 8-12
21-12-29961.400,00389,22379,54-5,17 -1,4% ----389,22389,226 15-1
21-12-29251.600,00499,00503,68-7,59 -1,5% ----499,00499,001 18-8
21-12-2981.800,00609,85636,48-9,06 -1,4% ----609,85609,851 7-10
21-12-2962.000,00798,10778,10-7,11 -0,9% ----798,10798,101 22-9
21-12-29182.400,001.056,031.089,65+0,96 +0,1% ----1.056,031.056,031 23-10
21-12-29 2.800,001.444,561.436,36+5,60 +0,4% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,001.804,26+12,45 +0,7% ----1.818,851.816,0038 16-1
21-12-29 4.000,002.632,002.586,40+21,40 +0,8% ----2.632,002.632,001 10-9
20-12-30 600,00--70,77+1,90 +2,7% --------0 --
20-12-303800,00120,75134,11-5,22 -3,9% ----120,75120,751 30-12
20-12-30 900,00--172,21-8,31 -4,8% --------0 --
20-12-30 1.000,00--211,74-8,49 -4,0% --------0 --
20-12-3051.200,00318,00304,80-11,11 -3,6% ----318,00318,001 14-1
20-12-30671.400,00415,72411,99-11,83 -2,9% ----415,72415,726 15-1
20-12-30 1.600,00--530,38-10,24 -1,9% --------0 --
20-12-30 1.800,00--661,27-9,06 -1,4% --------0 --
20-12-30 2.000,00--800,24-5,65 -0,7% --------0 --
20-12-30 2.400,00--1.102,90+4,80 +0,4% --------0 --
20-12-3013.200,001.827,001.804,93+16,60 +0,9% ----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?