Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 927,40926,50+0,90 +0,1% 930,20917,3018.33411:16

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 7.266 (1.180 Calls, 6.086 Puts)
Totaal open interest bij opening 18.370 (13.579 Calls, 4.791 Puts)
Call / Put ratio 0,19
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00585,24-- -- ----929,00929,001 29-1
20-03-26 400,00--535,27-- -- --------0 --
20-03-264450,00853,00485,31+367,69 +75,8% ----853,00853,002 21-11
20-03-26 500,00435,20435,35-- -- 416,60427,40435,20435,201 6-3
20-03-26 600,00360,00335,48-- -- 321,40327,80360,00360,0029 2-3
20-03-26 640,00--295,58-- -- --------0 --
20-03-26 680,00--255,78-- -- 237,60252,60----0 --
20-03-26 700,00244,63235,93-- -- 217,85228,80244,63244,636 6-3
20-03-26 720,00--216,18-- -- --------0 --
20-03-26 760,00--177,92-- -- --------0 --
20-03-26 780,00--158,63-- -- 139,65150,70----0 --
20-03-267800,00151,00138,73-- -- 124,85131,70151,00144,004 3-3
20-03-26 820,00--120,09-- -- 102,15113,20----0 --
20-03-26 840,00--102,11-- -- --------0 --
20-03-26 850,0082,5093,47-10,97 -11,7% ----82,5082,5010 11-3
20-03-26 860,00139,0085,06-- -- ----139,00139,001 26-2
20-03-26 870,00--77,05-- -- --------0 --
20-03-26 880,0062,1569,22-7,07 -10,2% ----67,9557,956 16:58
20-03-26 890,00--62,01-- -- --------0 --
20-03-26 900,0044,9054,97-10,07 -18,3% --60,0044,9044,901 15:53
20-03-26 910,0051,8548,55-- -- ----51,8550,102 9-3
20-03-26 920,0032,5042,25-9,75 -23,1% ----35,0032,5034 16:06
20-03-26 930,0029,0036,63-7,63 -20,8% ----36,0028,0016 16:23
20-03-26 940,0024,4531,52-7,07 -22,4% ----30,5523,6053 15:42
20-03-26190950,0025,0026,45-1,45 -5,5% 19,4522,0025,0020,5021 14:35
20-03-26 960,0018,2522,38-4,13 -18,5% --83,0022,0015,3410 17:05
20-03-26 970,0016,5818,59-2,01 -10,8% ----16,7716,5880 14:47
20-03-26 980,0010,1015,69-5,59 -35,6% ----13,0010,1024 16:23
20-03-26 990,0010,3512,88-2,53 -19,6% ----10,3510,351 13:06
20-03-26 1.000,007,0010,86-3,86 -35,5% 6,8033,0010,007,0069 16:09
20-03-26 1.050,003,304,52-1,22 -27,0% 0,80--4,053,0045 16:31
20-03-26 1.100,001,311,70-0,39 -22,9% ----1,501,3111 16:22
20-03-26 1.150,000,750,52+0,23 +44,2% ----0,750,7560 12:18
20-03-26 1.200,000,780,14+0,64 +457,1% ----0,780,785 16:22
20-03-26 1.250,000,930,03-- -- ----0,930,9320 10-3
20-03-267981.300,000,890,01-- -- ----0,890,4096 6-3
20-03-263451.350,000,010,02-0,01 -50,0% ----0,010,0110 10-3
20-03-269571.400,000,050,02+0,03 +150,0% ----0,050,0510 10-3
20-03-262161.450,000,360,01+0,35 +3500,0% --1,000,360,3330 6-3
20-03-263.5671.500,000,840,01+0,83 +8300,0% ----0,840,841 10-3
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,010,27-0,26 -96,3% ----0,010,011 14:29
20-03-261191.800,000,010,16-0,15 -93,8% ----0,010,011 27-2
20-03-26111.900,008,800,09-- -- ----8,808,8010 22-1
20-03-268892.000,000,150,05-- -- ----0,150,1510 16-2
20-03-261132.400,001,010,11-- -- ----1,011,011 18-2
20-03-26492.800,001,900,06+1,84 +3066,7% ----1,901,9024 8-12
17-04-26 450,00--486,19-- -- --------0 --
17-04-26 500,00--436,40-- -- 418,45433,45----0 --
17-04-26 600,00375,00337,35-- -- ----375,00375,001 18-2
17-04-26 640,00--298,17-- -- 280,95295,95----0 --
17-04-26 680,00--259,52-- -- --------0 --
17-04-26 700,00258,64240,39-- -- ----258,64258,641 25-2
17-04-26 720,00--221,71-- -- --------0 --
17-04-26 760,00--185,17-- -- --------0 --
17-04-26 780,00--167,73-- -- --------0 --
17-04-26 800,00160,00150,49-- -- ----160,00160,0020 17-2
17-04-26 820,00--134,27-- -- --------0 --
17-04-26 840,00141,60118,07-- -- 106,50114,05141,60141,601 10-3
17-04-26 860,00130,00103,57-- -- ----130,00106,002 4-3
17-04-26 880,0083,4090,34-6,94 -7,7% --150,2088,9580,059 17:18
17-04-2671900,0067,5077,37-9,87 -12,8% --87,0070,0067,008 16:12
17-04-26 920,0056,6065,83-9,23 -14,0% ----56,6056,6010 11-3
17-04-26 940,0047,5054,93-7,43 -13,5% ----50,5047,5028 16:10
17-04-26 960,0042,5045,67-3,17 -6,9% --100,0045,5040,0082 17:04
17-04-26 980,0034,0037,73-3,73 -9,9% ----34,0034,001 11-3
17-04-265411.000,0030,0030,31-0,31 -1,0% 25,7029,4030,0026,5030 14:35
17-04-26 1.050,0017,5517,84-0,29 -1,6% --50,0017,5515,0573 13:30
17-04-26 1.100,0015,009,88-- -- --34,0015,0015,007 10-3
17-04-26 1.150,007,005,36-- -- 4,00--8,366,8512 10-3
17-04-26 1.200,007,002,76-- -- --13,007,007,007 5-3
17-04-26 1.250,004,241,34-- -- ----4,244,241 6-3
17-04-26 1.300,001,800,63-- -- ----2,001,804 10-3
17-04-26 1.350,001,200,29-- -- ----1,201,201 10-3
17-04-26 1.400,000,700,13-- -- ----0,700,705 9-3
17-04-26 1.450,002,750,06-- -- 0,012,602,752,602 26-2
17-04-26761.500,001,100,02-- -- ----1,101,105 6-3
17-04-26 1.550,001,800,01-- -- ----1,801,753 13-2
17-04-26971.600,001,200,06-- -- ----1,401,109 24-2
17-04-2611.700,0025,220,02-- -- ----25,2225,221 21-1
17-04-2641.800,0018,450,12-- -- ----18,4518,454 22-1
17-04-2661.900,001,500,07-- -- ----1,501,501 19-2
15-05-26 450,00--487,82-- -- --------0 --
15-05-26 500,00--440,48-- -- --------0 --
15-05-26 600,00--342,25-- -- 325,30340,05----0 --
15-05-26 640,00--305,40-- -- 287,95300,50----0 --
15-05-26 680,00--269,30-- -- --------0 --
15-05-26 720,00--234,59-- -- --------0 --
15-05-26 760,00--202,39-- -- --------0 --
15-05-26 800,00--172,86-- -- --------0 --
15-05-26 820,00--158,66-- -- --------0 --
15-05-26 840,00--144,82-- -- --------0 --
15-05-26 860,00--132,18-- -- 117,00128,70----0 --
15-05-26 880,00--119,71-- -- --------0 --
15-05-26 900,00115,01108,48-- -- ----115,01115,011 6-3
15-05-26 920,00143,0096,89-- -- ----143,00143,001 26-2
15-05-26 940,0079,0086,68-7,68 -8,9% 77,7084,1579,0079,001 12:43
15-05-26 960,0077,5077,47-- -- ----85,0077,5022 10-3
15-05-26 980,00--68,75-- -- --------0 --
15-05-26 1.000,0056,5061,45-4,95 -8,1% --72,0059,1056,5019 15:34
15-05-26 1.050,0052,9045,09-- -- ----52,9052,901 10-3
15-05-26 1.100,0042,0032,29-- -- ----42,0039,504 4-3
15-05-26 1.150,0021,8323,11-1,28 -5,5% ----21,8321,831 11-3
15-05-26 1.200,0016,9216,97-- -- ----18,2516,9232 9-3
15-05-26 1.300,0012,759,33-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,505,43-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23588,12-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--538,98-- -- --------0 --
19-06-26 450,00--490,83-- -- --------0 --
19-06-26 500,00440,00442,63-- -- ----440,00440,003 10-3
19-06-26 600,00333,10347,84-- -- ----333,10333,101 16-2
19-06-26 650,00--302,99-- -- 285,50298,45----0 --
19-06-26 700,00299,00260,48-- -- ----299,00299,0015 26-2
19-06-26 750,00--220,90-- -- --------0 --
19-06-26 800,00176,50184,05-7,55 -4,1% ----176,50176,501 15:59
19-06-26 850,00140,00151,00-11,00 -7,3% ----140,00140,001 11-3
19-06-26173900,00120,00121,60-- -- 112,70117,75138,00120,002 10-3
19-06-26 950,0090,0096,02-6,02 -6,3% ----92,2090,0010 16:26
19-06-26 1.000,0069,5074,30-4,80 -6,5% ----70,0069,503 12:49
19-06-26 1.100,0045,0044,04+0,96 +2,2% ----45,0045,003 14:40
19-06-26 1.200,0024,4026,08-1,68 -6,4% ----24,6024,007 11-3
19-06-26 1.300,0014,5015,82-1,32 -8,3% 14,0017,1014,5014,501 11-3
19-06-26 1.400,009,509,98-0,48 -4,8% ----9,509,501 11-3
19-06-26 1.500,007,006,54+0,46 +7,0% ----7,007,001 11-3
19-06-26 1.600,005,004,38+0,62 +14,2% ----5,004,502 11-3
19-06-26 1.700,005,002,95-- -- 2,157,056,005,002 6-3
19-06-26 1.800,003,402,12+1,28 +60,4% 3,00--4,003,0063 11-3
19-06-26 2.000,002,001,00+1,00 +100,0% 2,00--2,002,009 11-3
19-06-26 2.400,002,800,21-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,04-- -- ----1,851,803 16-2
19-06-262153.200,001,750,01-- -- ----1,751,6561 29-1
18-09-26 350,00592,97590,40-- -- 569,40587,20592,97592,9710 12-2
18-09-26 400,00--543,90-- -- 521,50546,50----0 --
18-09-26 450,00--497,04-- -- --------0 --
18-09-26 500,00--451,19-- -- 428,35453,35----0 --
18-09-26 600,00787,00364,45+422,55 +115,9% ----787,00787,0010 17-11
18-09-26 650,00--323,67-- -- 301,80321,45----0 --
18-09-26 700,00--286,00-- -- 264,50284,00----0 --
18-09-26 750,00305,05250,42-- -- ----305,05305,051 19-2
18-09-26 800,00222,00218,12-- -- ----222,00222,001 10-3
18-09-26 850,00178,70188,31-- -- 177,85183,60178,70175,0036 17-2
18-09-26225900,00165,85161,30-- -- ----177,00165,854 10-3
18-09-26 950,00139,00136,95-- -- ----157,00139,002 10-3
18-09-26 1.000,00112,45115,54-3,09 -2,7% 108,75114,05112,45112,452 17:02
18-09-26 1.100,0078,5082,14-3,64 -4,4% ----78,5078,004 11-3
18-09-26 1.200,0055,0057,99-2,99 -5,2% --60,0056,0055,0015 11-3
18-09-26 1.300,0052,2040,56-- -- ----52,2052,2020 4-3
18-09-26 1.400,0027,6529,24-1,59 -5,4% 25,7030,2527,9027,4027 16:14
18-09-26 1.500,0021,0021,15-0,15 -0,7% ----21,0021,002 11-3
18-09-26 1.600,0018,2015,83-- -- ----18,2018,202 10-3
18-09-26 1.700,0012,1012,05+0,05 +0,4% ----12,1012,102 11-3
18-09-261101.800,0010,789,74-- -- ----10,7810,781 5-3
18-09-26 2.000,009,726,70-- -- ----9,969,722 27-2
18-09-26 2.400,004,803,99-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,98-- -- ----1,251,251 12-2
18-12-26 350,00631,00594,13-- -- ----631,00631,001 2-3
18-12-26 400,00--547,67-- -- --------0 --
18-12-26 450,00--502,59-- -- --------0 --
18-12-26 500,00514,00459,09-- -- ----514,00514,0029 20-2
18-12-2633550,00413,70417,38-9,09 -2,2% ----413,70413,701 9-3
18-12-2625600,00435,00378,14-- -- ----435,00432,0010 26-2
18-12-26 650,00--340,78-- -- --------0 --
18-12-26 700,00334,55305,16-- -- ----337,00334,552 18-2
18-12-26 750,00--272,50-- -- --------0 --
18-12-26 800,00238,00242,01-- -- 231,05238,00238,00238,001 9-3
18-12-26 850,00219,55213,99-- -- ----219,55219,551 5-3
18-12-26 900,00181,00188,21-7,21 -3,8% 165,50350,00182,50177,508 15:57
18-12-26 950,00155,00163,58-8,58 -5,2% ----155,00155,002 16:14
18-12-26 1.000,00149,65143,09-- -- ----154,60149,6516 10-3
18-12-26 1.100,00102,50108,19-5,69 -5,3% --350,00106,00102,508 11-3
18-12-261.5661.200,0082,1082,07+0,03 0,0% --82,5082,1077,003 16:57
18-12-26 1.300,0058,0061,40-3,40 -5,5% --62,5062,0058,005 16:14
18-12-26 1.400,0044,8046,45-1,65 -3,6% --235,0044,8044,252 13:47
18-12-268611.500,0040,8035,05-- -- ----40,8040,6014 10-3
18-12-26 1.600,0027,0027,39-- -- 12,00--35,0027,0061 6-3
18-12-26 1.700,0022,2321,43-- -- ----22,2322,2310 9-3
18-12-26 1.800,0017,5017,19-- -- ----17,5017,0011 9-3
18-12-26 2.000,0011,0011,51-0,51 -4,4% ----11,0011,001 15:46
18-12-26 2.200,008,058,20-- -- ----8,058,051 9-3
18-12-26 2.400,008,006,42-- -- ----8,008,0030 5-3
18-12-26 2.800,006,503,45-- -- ----6,506,503 23-2
18-12-26 3.200,004,802,06-- -- ----4,804,801 18-2
18-06-27 400,00--560,27-- -- 544,00557,25----0 --
18-06-27 500,00457,00478,71-- -- ----457,00457,001 16-2
18-06-27 600,00427,75404,27-- -- ----427,75427,752 4-3
18-06-27 700,00350,00338,20-- -- 323,95334,80350,00350,001 24-2
18-06-27 800,00285,00280,37-- -- ----285,00285,003 3-3
18-06-27 900,00221,37231,55-10,18 -4,4% 199,00--221,37221,372 11-3
18-06-27 1.000,00198,00189,34-- -- ----198,00198,001 6-3
18-06-27 1.200,00121,00126,49-5,49 -4,3% ----121,00121,001 11-3
18-06-27 1.400,0089,0085,04-- -- --600,0089,0089,0015 9-3
18-06-27 1.600,0064,5059,00-- -- ----66,8064,507 5-3
18-06-27 1.800,0045,2542,59-- -- 35,7044,7045,5545,007 4-3
18-06-27 2.000,0032,5028,72-- -- ----32,5032,502 4-3
18-06-27 2.400,0017,5015,97-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,599,31-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,005,43-- -- ----11,0010,006 12-2
17-12-27 400,00579,00574,99-- -- 554,35585,05579,00579,001 10-3
17-12-27 500,00561,00497,23-- -- ----561,00561,001 27-2
17-12-27 550,00495,00461,68-- -- ----495,00495,001 12-2
17-12-27 600,00430,08427,93+2,15 +0,5% ----430,25429,7780 14:47
17-12-27 700,00405,00366,53-- -- 348,40368,30405,00405,0020 18-2
17-12-27 800,00365,00311,83-- -- 295,70313,70365,00365,004 20-2
17-12-27 900,00260,00264,61-4,61 -1,7% ----262,00255,89129 16:12
17-12-27 1.000,00220,00224,97-4,97 -2,2% ----220,00220,001 13:11
17-12-27 1.100,00205,60189,38-- -- ----205,60205,601 6-3
17-12-27 1.200,00155,30160,27-4,97 -3,1% 147,65163,05155,30155,1010 15:51
17-12-27 1.300,00130,00136,39-6,39 -4,7% ----130,00130,005 11-3
17-12-27 1.400,00111,40115,86-4,46 -3,8% 104,50120,00111,40111,406 12:29
17-12-27 1.600,0092,1885,04-- -- 75,9589,8592,1892,181 10-3
17-12-27 1.800,0065,0064,67+0,33 +0,5% ----65,0065,003 14:30
17-12-27 2.000,0045,9046,33-- -- 30,00--48,5045,904 9-3
17-12-271812.200,0041,0034,93-- -- ----41,0035,50113 3-3
17-12-27 2.400,00183,0027,72+155,28 +560,2% ----183,00183,001 28-5
17-12-27 2.800,0024,0017,50-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2514,69-- -- ----14,2514,251 16-2
15-12-28 400,00665,73592,74-- -- ----665,73665,555 23-2
15-12-28 500,00513,85525,42-- -- ----513,85513,853 16-2
15-12-28 600,00754,00465,27-- -- ----754,00754,001 29-1
15-12-28 700,00460,00410,45-- -- ----460,00460,001 23-2
15-12-28 800,00422,50358,89-- -- ----422,50422,501 20-2
15-12-28 900,00303,00315,50-- -- 277,25340,60303,00303,001 17-2
15-12-28 1.000,00285,00276,77-- -- ----285,00285,001 9-3
15-12-28 1.100,00243,00243,99-0,99 -0,4% ----243,00243,0040 13:30
15-12-28 1.200,00219,50215,26+4,24 +2,0% ----219,50207,003 16:58
15-12-28 1.400,00197,00167,85-- -- ----197,00197,0015 23-2
15-12-28 1.600,00139,00135,69-- -- ----139,00139,0020 5-3
15-12-28 1.800,00112,35109,97-- -- 73,45131,20112,35112,351 4-3
15-12-28 2.000,00100,0093,74-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2280,98-- -- ----79,0066,222 13-2
15-12-28 2.400,0058,2568,22-9,97 -14,6% ----58,2557,002 11-3
15-12-28242.800,0038,0050,47-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--37,88-- -- --------0 --
15-12-28 4.000,0078,0021,19+56,81 +268,1% ----78,0078,002 20-6
21-12-29 400,00605,00615,70-- -- ----605,00605,001 13-2
21-12-29 500,00591,09554,05-- -- 513,70585,75600,93589,127 12-2
21-12-29 600,00898,55498,81-- -- ----898,55898,551 16-1
21-12-291700,00450,36448,56-- -- 409,40481,45450,36450,361 6-3
21-12-29 800,00385,00404,99-- -- 362,15434,20385,00385,001 16-2
21-12-29 900,00360,00365,11-- -- 322,05394,10360,00345,0015 16-2
21-12-29 1.000,00324,36329,21-- -- ----324,36324,361 6-3
21-12-29 1.100,00300,00297,96-- -- ----300,00300,004 3-3
21-12-29 1.200,00265,00269,00-4,00 -1,5% 226,35298,40265,00265,005 11-3
21-12-29 1.400,00253,80220,79-- -- ----253,80253,801 26-2
21-12-29 1.600,00193,50181,16-- -- ----194,60192,804 6-3
21-12-29 1.800,00157,00148,10-- -- 116,00183,25157,00157,003 6-3
21-12-29 2.000,00125,45125,05-- -- 92,85160,10125,45125,451 9-3
21-12-29 2.400,0097,8090,11-- -- 57,75125,0098,2097,304 6-3
21-12-29 2.800,0065,6466,78-- -- 34,60101,8565,6465,641 13-2
21-12-29 3.200,0064,0049,86-- -- 19,6584,5064,0064,002 26-2
21-12-29 4.000,0038,0030,22-- -- ----38,0038,0010 2-3
20-12-30 400,00650,00633,60-- -- ----650,00650,001 6-3
20-12-30 500,00650,00578,98-- -- ----650,00650,005 19-2
20-12-30 600,00546,65531,21-- -- ----546,65546,652 25-2
20-12-30 700,00483,00486,70-- -- ----483,00483,001 17-2
20-12-30 800,00505,00443,58-- -- ----505,00505,002 19-2
20-12-30 900,00400,00404,61-- -- 363,25435,30400,00400,001 5-3
20-12-30 1.000,00389,00370,18-- -- ----389,00389,005 10-3
20-12-30 1.200,00362,35313,77-- -- ----362,35362,351 5-3
20-12-30421.400,00270,00266,26-4,00 -1,5% ----270,00270,001 10-3
20-12-30 1.600,00215,00226,72-11,72 -5,2% 185,15257,20215,00215,001 11-3
20-12-30 1.800,00197,19195,27-- -- 157,45224,70197,19197,1940 6-3
20-12-30512.000,00170,95170,29-- -- ----170,95170,955 5-3
20-12-30 2.400,00134,00138,34-- -- 94,75162,00134,00130,002 4-3
20-12-30 3.200,0088,0095,84-- -- 46,50113,7588,0088,001 23-2
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?