Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 1.428,801.451,60-22,80 -1,6% 1.453,001.414,4077.40417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-1-2026)
Totaal volume 950 (494 Calls, 456 Puts)
Totaal open interest bij opening 2.650 (1.754 Calls, 896 Puts)
Call / Put ratio 1,08
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
16-01-264960,000,680,01-- -- ----0,680,681 6-1
16-01-26 980,00--0,01-- -- --------0 --
16-01-261061.000,000,200,02-- -- ----0,200,202 2-1
16-01-26 1.050,002,700,05+2,65 +5300,0% ----2,702,703 8-12
16-01-26 1.100,000,700,11-- -- ----0,700,702 2-1
16-01-26 1.150,000,600,21-- -- ----0,600,601 7-1
16-01-26 1.200,001,600,35-- -- ----1,601,602 5-1
16-01-26 1.240,00--0,56-- -- --------0 --
16-01-26 1.250,001,000,63-- -- --25,001,571,004 9-1
16-01-26 1.260,00--0,71-- -- --------0 --
16-01-26 1.280,002,001,34-- -- ----2,002,0020 7-1
16-01-26 1.300,001,801,59+0,21 +13,2% 0,75--1,801,506 16:40
16-01-26 1.320,001,902,11-0,21 -10,0% ----1,901,901 17:16
16-01-26 1.340,004,752,89-- -- ----4,754,7510 7-1
16-01-26 1.350,005,003,46+1,54 +44,5% --7,105,004,5022 16:21
16-01-26 1.360,006,504,23+2,27 +53,7% ----6,506,502 12:42
16-01-26 1.380,009,606,41+3,19 +49,8% ----9,608,0019 11:00
16-01-26 1.400,0013,369,95+3,41 +34,3% ----17,5010,25145 17:21
16-01-26 1.420,0021,0015,00+6,00 +40,0% ----26,0018,0011 17:26
16-01-26 1.440,0032,0022,16+9,84 +44,4% ----32,0032,004 12:25
16-01-26 1.450,0033,5526,63+6,92 +26,0% ----39,2833,557 15:41
16-01-26 1.460,0035,0031,80-- -- ----35,0028,003 9-1
16-01-26 1.480,0057,8043,83+13,97 +31,9% ----57,8057,8010 10:19
16-01-26 1.500,0076,8058,41+18,39 +31,5% ----76,8061,102 12:03
16-01-26 1.520,00--74,74-- -- --------0 --
16-01-26 1.540,00--92,35-- -- --------0 --
16-01-26 1.550,00107,90101,51+6,39 +6,3% ----107,90107,903 09:05
16-01-26 1.600,00156,43149,29-- -- ----156,43156,431 8-1
16-01-26 1.650,00270,00199,04+70,96 +35,7% ----270,00270,001 18-12
16-01-26 1.700,00359,20248,54+110,66 +44,5% ----359,20359,201 9-12
16-01-26 1.800,00455,00348,40+106,60 +30,6% ----455,00455,0010 1-12
16-01-26 1.900,00--448,40-- -- --------0 --
16-01-26 2.000,00691,00548,40+142,60 +26,0% ----691,00691,002 24-11
20-02-26 450,00--0,20-- -- --------0 --
20-02-26 500,00--0,38-- -- --------0 --
20-02-26 600,00--0,92-- -- --------0 --
20-02-26 700,00--1,37-- -- --------0 --
20-02-26 760,00--1,80-- -- --------0 --
20-02-26 800,00--2,17-- -- --------0 --
20-02-26 840,002,702,60+0,10 +3,8% ----2,702,702 30-12
20-02-26 880,00--3,12-- -- --------0 --
20-02-26 920,003,803,77+0,03 +0,8% ----3,803,801 30-12
20-02-26 960,004,404,55-0,15 -3,3% ----4,404,404 11:17
20-02-26 1.000,005,705,40-- -- ----5,905,704 8-1
20-02-26 1.050,0010,007,15+2,85 +39,9% ----10,0010,001 29-12
20-02-26 1.100,0010,009,72-- -- ----10,0010,001 9-1
20-02-26 1.150,0013,1513,45-- -- ----13,1513,155 7-1
20-02-26 1.200,0020,6018,87+1,73 +9,2% --70,0021,3020,503 17:21
20-02-26 1.250,0030,2026,77+3,43 +12,8% ----30,5429,5015 16:18
20-02-26 1.300,0043,8037,90+5,90 +15,6% 1,00--43,8039,8019 12:41
20-02-26 1.350,0061,0052,69+8,31 +15,8% ----61,0056,0030 16:50
20-02-26 1.400,0078,9071,34+7,56 +10,6% ----82,4078,9020 15:11
20-02-26 1.450,00103,7694,22+9,54 +10,1% ----103,76102,098 17:21
20-02-26 1.500,00129,00121,49+7,51 +6,2% ----129,00129,0015 09:28
20-02-26 1.550,00168,50153,05+15,45 +10,1% ----168,50154,0011 15:13
20-02-26 1.600,00196,00188,61-- -- ----196,00196,005 9-1
20-02-26 1.700,00288,85269,68-- -- ----288,85288,452 6-1
20-02-26 1.800,00440,00359,47+80,53 +22,4% ----440,00440,001 24-12
20-02-26 1.900,00--454,24-- -- --------0 --
20-03-26 350,000,940,16+0,78 +487,5% ----0,940,941 21-11
20-03-26 400,003,950,32+3,63 +1134,4% ----4,003,404 30-4
20-03-26 450,000,600,56+0,04 +7,1% ----0,600,601 29-10
20-03-26 500,001,560,83+0,73 +88,0% ----1,561,5610 30-10
20-03-26 600,001,051,27-- -- ----1,051,0520 6-1
20-03-26 700,005,402,02+3,38 +167,3% ----5,405,401 7-11
20-03-26 800,003,003,17-- -- ----3,003,001 7-1
20-03-26 840,00--3,80-- -- --------0 --
20-03-26 850,0011,003,97+7,03 +177,1% ----11,0011,001 21-11
20-03-26 880,00--4,57-- -- --------0 --
20-03-26 900,006,035,00+1,03 +20,6% ----6,036,034 23-12
20-03-26 920,00--5,50-- -- --------0 --
20-03-26 950,0015,106,32+8,78 +138,9% ----15,1015,101 4-11
20-03-26 960,00--6,65-- -- --------0 --
20-03-26 1.000,008,358,10-- -- ----8,358,353 5-1
20-03-26 1.050,0010,2510,57-- -- ----10,2510,251 7-1
20-03-26 1.100,0015,0014,03+0,97 +6,9% ----15,0015,005 13:48
20-03-26 1.150,0021,5018,88+2,62 +13,9% --28,5021,5020,903 16:40
20-03-26 1.200,0029,5025,73+3,77 +14,7% ----29,5029,502 16:21
20-03-26 1.250,0039,5035,18+4,32 +12,3% ----40,5038,0029 17:01
20-03-26 1.300,0053,0047,81+5,19 +10,9% ----53,0053,001 09:39
20-03-26 1.350,0068,0063,73+4,27 +6,7% ----70,5068,003 15:59
20-03-261361.400,0095,0083,22+7,06 +8,5% ----95,0095,001 16:21
20-03-26 1.450,00113,70106,52+7,18 +6,7% ----113,70113,701 09:27
20-03-26 1.500,00147,50133,75+13,75 +10,3% ----147,50147,5020 12:30
20-03-26 1.550,00166,55164,81+1,74 +1,1% ----166,55166,554 09:01
20-03-26 1.600,00215,00199,29+15,71 +7,9% ----215,00215,002 09:30
20-03-26 1.700,00293,80277,44+16,36 +5,9% ----293,80293,802 10:26
20-03-26351.800,00363,65364,28+19,76 +5,4% ----363,65363,652 5-1
20-03-26 1.900,00--457,11-- -- --------0 --
20-03-26 2.000,00547,30553,22-- -- ----547,30547,3020 6-1
20-03-26 2.400,001.113,56948,80+164,76 +17,4% ----1.113,561.113,561 21-11
20-03-26 2.800,00--1.348,40-- -- --------0 --
19-06-26 350,001,100,92+0,18 +19,6% ----1,101,101 24-11
19-06-26 400,003,301,17+2,13 +182,1% ----3,303,301 14-8
19-06-26 450,002,001,50+0,50 +33,3% ----2,002,001 19-11
19-06-26 500,004,301,92+2,38 +124,0% ----4,304,3010 17-10
19-06-26 600,007,193,10+4,09 +131,9% ----7,197,191 26-9
19-06-26 700,004,644,87-- -- ----4,644,641 5-1
19-06-26 800,007,647,60-- -- ----7,647,641 5-1
19-06-26 850,0019,309,56+9,74 +101,9% ----19,5519,259 19-11
19-06-26 900,0018,5712,10+6,47 +53,5% ----18,5718,571 12-12
19-06-26 950,0028,9015,40+13,50 +87,7% ----28,9028,901 28-11
19-06-26 1.000,0020,0019,73-- -- ----20,0020,001 9-1
19-06-26 1.100,0034,5032,43-- -- ----34,5034,503 5-1
19-06-26 1.200,0049,0052,64-- -- ----49,0049,002 7-1
19-06-26 1.300,0089,6581,85+7,80 +9,5% ----89,6589,651 15:11
19-06-26 1.400,00132,00120,86+11,14 +9,2% ----132,00132,001 16:35
19-06-26 1.500,00185,00171,31+13,69 +8,0% ----185,00182,004 09:32
19-06-26 1.600,00299,75233,02+66,73 +28,6% ----299,75299,752 16-12
19-06-26 1.700,00351,00305,12+45,88 +15,0% ----351,00351,003 23-12
19-06-26 1.800,00417,50385,38-- -- ----417,50417,5010 2-1
19-06-26202.000,00679,00563,07+20,48 +3,6% ----679,00679,0010 18-12
19-06-26 2.400,001.050,40949,48+100,92 +10,6% ----1.050,401.050,4015 30-9
19-06-26 2.800,001.164,131.348,40-184,27 -13,7% ----1.165,601.164,132 19-5
19-06-26 3.200,00--1.748,40-- -- --------0 --
18-09-26 350,00--1,57-- -- --------0 --
18-09-26 400,00--2,07-- -- --------0 --
18-09-26 450,00--2,72-- -- --------0 --
18-09-26 500,00--3,50-- -- --------0 --
18-09-26 600,005,805,65-- -- ----5,805,8020 5-1
18-09-26 700,009,208,88+0,32 +3,6% ----9,209,20100 22-12
18-09-26 800,0020,0013,78+6,22 +45,1% --16,1020,0020,001 17-12
18-09-26 850,0027,5017,13+10,37 +60,5% ----27,5025,5526 9-12
18-09-26 900,0030,8521,55+9,30 +43,2% ----30,8530,855 12-12
18-09-26 950,0028,7027,05+1,65 +6,1% ----28,7028,701 14:53
18-09-26 1.000,0032,0033,86-- -- ----32,0032,001 8-1
18-09-26 1.100,0078,0052,34+25,66 +49,0% ----78,0078,001 12-12
18-09-26 1.200,0083,1078,29-- -- ----83,1083,103 5-1
18-09-26 1.300,00112,50112,25-- -- ----113,15112,5022 9-1
18-09-26 1.400,00151,85154,72-- -- ----151,85151,8519 9-1
18-09-26 1.500,00204,55206,21-- -- ----204,55204,5519 9-1
18-09-26 1.600,00379,26266,39+112,87 +42,4% ----379,26379,261 21-11
18-09-26 1.700,00338,20334,99-- -- ----338,20338,201 9-1
18-09-26 1.800,00486,00410,42+75,58 +18,4% ----486,00486,001 17-11
18-09-26 2.000,00--578,27-- -- --------0 --
18-09-26 2.400,001.046,37952,68+93,69 +9,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.450,151.348,40+101,75 +7,5% ----1.450,151.439,0024 10-11
18-12-26 350,00--1,77-- -- --------0 --
18-12-26 400,00--3,10-- -- --------0 --
18-12-26 450,00--4,05-- -- --------0 --
18-12-268500,008,005,20+0,11 +2,1% ----8,008,001 18-9
18-12-26 550,009,006,58+2,42 +36,8% ----9,009,002 22-8
18-12-26 600,007,508,28-- -- ----7,507,504 2-1
18-12-26 700,0012,0012,73-- -- ----12,0012,001 7-1
18-12-26 800,0020,0019,53+0,47 +2,4% ----20,0020,001 13:43
18-12-26 900,0029,7129,98-- -- ----29,7129,7110 8-1
18-12-26 950,0037,5037,06-- -- ----37,5037,501 9-1
18-12-26 1.000,0045,5045,58-- -- ----45,5045,501 9-1
18-12-26 1.100,0070,2567,84-- -- ----70,2570,2519 8-1
18-12-26 1.200,00104,6097,44-- -- ----104,60104,601 6-1
18-12-26 1.300,00144,20134,55+9,65 +7,2% ----144,20144,201 16:48
18-12-261291.400,00186,20179,24+7,86 +4,4% ----186,20186,201 17:06
18-12-26 1.500,00230,75231,40-- -- ----232,35230,753 8-1
18-12-26 1.600,00305,00290,81+14,19 +4,9% ----305,00305,002 12:30
18-12-26 1.700,00--357,39-- -- --------0 --
18-12-26 1.800,00459,00430,55-- -- ----459,00458,0020 6-1
18-12-26 2.000,00587,55592,63-- -- ----587,55587,555 8-1
18-12-26 2.200,00863,64770,10+93,54 +12,1% ----863,64863,641 27-11
18-12-26 2.400,00946,15957,43-11,28 -1,2% ----946,20946,154 13-10
18-12-26 2.800,001.401,301.348,48+52,82 +3,9% ----1.401,301.398,272 11-11
18-12-26 3.200,00--1.748,40-- -- --------0 --
18-06-27 600,0016,8515,33+1,52 +9,9% ----16,8516,851 14-11
18-06-27 700,0023,3023,38-- -- ----23,3023,302 9-1
18-06-27 800,0033,7034,68-- -- ----33,7033,702 9-1
18-06-27 900,00--50,68+1,79 +3,5% --------0 --
18-06-27 1.000,0097,5372,59+24,94 +34,4% ----97,5397,531 18-11
18-06-274021.200,00129,70135,15+5,34 +4,0% ----129,70129,701 7-1
18-06-27 1.400,00244,00222,54+21,46 +9,6% ----244,00244,002 30-12
18-06-27121.600,00323,00334,75+11,00 +3,3% ----323,00323,001 7-1
18-06-27 1.800,00--468,82-- -- --------0 --
18-06-27 2.000,00--622,33-- -- --------0 --
18-06-2722.400,001.025,00971,26+20,11 +2,1% ----1.030,001.025,002 18-9
18-06-27 2.800,00--1.351,94-- -- --------0 --
18-06-27 3.200,00--1.748,40-- -- --------0 --
17-12-27 500,0017,5013,06+4,44 +34,0% ----17,5017,502 13-5
17-12-27 550,00--18,10-- -- --------0 --
17-12-27 600,0028,6422,30+6,34 +28,4% ----28,6428,641 26-9
17-12-27 700,0036,0033,33+2,67 +8,0% ----36,0036,002 22-12
17-12-27 800,0051,6548,58+3,07 +6,3% ----51,6551,651 23-12
17-12-2721900,0090,0068,99+2,54 +3,7% ----90,0090,001 20-11
17-12-27 1.000,0097,9095,16+2,74 +2,9% ----97,9097,901 17:11
17-12-27 1.100,00154,60127,04+27,56 +21,7% ----154,60154,604 12-12
17-12-27 1.200,00178,00164,48+13,52 +8,2% ----178,00178,001 23-10
17-12-27 1.300,00216,00207,90+8,10 +3,9% ----216,00216,0010 31-10
17-12-27 1.400,00277,95256,06+21,89 +8,5% ----277,95277,951 16:45
17-12-27 1.600,00377,75370,81+6,94 +1,9% ----377,75377,752 10:22
17-12-27121.800,00505,00501,81+12,75 +2,5% ----505,00505,0010 23-10
17-12-27 2.000,00692,00650,95+41,05 +6,3% ----692,00692,001 29-12
17-12-27 2.200,00--813,49-- -- --------0 --
17-12-27 2.400,00--988,02-- -- --------0 --
17-12-27 2.800,001.339,851.357,93-18,08 -1,3% ----1.339,851.339,851 7-10
17-12-27 3.200,00--1.748,40-- -- --------0 --
15-12-28 500,00--14,09-- -- --------0 --
15-12-28 600,0040,9027,81+13,09 +47,1% ----40,9040,902 13-5
15-12-28 800,0084,4571,61+12,84 +17,9% ----84,4584,452 29-12
15-12-28 900,00112,50103,07+9,43 +9,1% ----112,50112,502 10-12
15-12-28 1.000,00155,00138,66+16,34 +11,8% ----170,00155,003 17-11
15-12-28 1.100,00198,30175,74+22,56 +12,8% ----198,30198,301 18-12
15-12-28 1.200,00247,40216,65+30,75 +14,2% ----247,40247,4010 9-9
15-12-28 1.400,00368,36314,41+53,95 +17,2% ----368,36368,361 10-12
15-12-28 1.600,00480,00435,86+44,14 +10,1% ----480,00480,001 28-11
15-12-28 1.800,00630,00566,38+63,62 +11,2% ----630,00630,005 15-8
15-12-28 2.000,00700,50704,56-4,06 -0,6% ----700,50700,5010 3-10
15-12-28 2.200,00--857,65-- -- --------0 --
15-12-28 2.400,00--1.023,22-- -- --------0 --
15-12-28 2.800,00--1.378,00-- -- --------0 --
15-12-28 3.200,00--1.754,32-- -- --------0 --
15-12-28 4.000,00--2.548,40-- -- --------0 --
21-12-29 500,0036,0025,77-- -- --70,0036,0036,006 6-1
21-12-292600,0064,1544,90+1,46 +3,3% ----64,1564,151 14-8
21-12-29 800,00--101,00-- -- --------0 --
21-12-29 900,00139,00135,63-- -- ----139,00139,002 8-1
21-12-29 1.000,00171,10177,15-- -- ----171,10171,101 7-1
21-12-29 1.100,00218,00219,10-- -- ----218,00218,0020 8-1
21-12-29 1.200,00287,50264,80+22,70 +8,6% ----287,50287,501 8-12
21-12-29 1.400,00379,65367,26+12,39 +3,4% ----379,65379,655 15:16
21-12-29 1.600,00499,00487,14+11,86 +2,4% ----499,00499,001 18-8
21-12-29 1.800,00609,85619,09-9,24 -1,5% ----609,85609,851 7-10
21-12-29 2.000,00798,10756,89+41,21 +5,4% ----798,10798,101 22-9
21-12-29 2.400,001.056,031.062,63-6,60 -0,6% ----1.056,031.056,031 23-10
21-12-29 2.800,00--1.402,12-- -- --------0 --
21-12-29 3.200,00--1.767,89-- -- --------0 --
21-12-29 4.000,002.632,002.548,40+83,60 +3,3% ----2.632,002.632,001 10-9
20-12-30 600,00--68,59-- -- --------0 --
20-12-30 800,00120,75131,09-10,34 -7,9% ----120,75120,751 30-12
20-12-30 900,00--167,99-- -- --------0 --
20-12-30 1.000,00--207,40-- -- --------0 --
20-12-30 1.200,00296,63298,19-- -- ----296,63295,604 5-1
20-12-30 1.400,00405,31402,53+2,78 +0,7% ----405,31405,315 15:16
20-12-30 1.600,00--518,13-- -- --------0 --
20-12-30 1.800,00--647,94-- -- --------0 --
20-12-30 2.000,00--783,67-- -- --------0 --
20-12-30 2.400,00--1.081,76-- -- --------0 --
20-12-30 3.200,00--1.773,71-- -- --------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?