Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 892,40858,80+33,60 +3,9% 893,00843,00147.92017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 4.209 (1.851 Calls, 2.358 Puts)
Totaal open interest bij opening 9.769 (5.912 Calls, 3.857 Puts)
Call / Put ratio 0,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00460,21-- -- ----510,00501,602 25-3
17-04-26 450,00--410,23-- -- --------0 --
17-04-26 500,00359,13360,26-- -- ----359,13359,132 9-4
17-04-26 560,00--300,29-- -- --------0 --
17-04-26 600,00375,00260,32-- -- 252,40267,20375,00375,001 18-2
17-04-26 640,00--220,39-- -- 212,35227,35----0 --
17-04-26 680,00230,00180,57-- -- 172,65187,65230,00223,952 25-3
17-04-26 700,00213,00160,77-- -- 157,00165,40213,00213,004 8-4
17-04-26 720,00--141,11-- -- --------0 --
17-04-26 740,00125,00121,71-- -- 113,70128,70125,00125,001 30-3
17-04-26 760,00114,50102,77-- -- ----114,50114,501 7-4
17-04-26 770,00--93,58-- -- --------0 --
17-04-26 780,00117,0084,42-- -- 78,3588,60117,00117,0010 24-3
17-04-26 790,00--75,64-- -- --------0 --
17-04-26 800,00117,0067,16-- -- 64,0570,85118,00115,004 8-4
17-04-26 810,00--59,10-- -- 52,8562,60----0 --
17-04-26 820,0067,0051,31+15,69 +30,6% 46,7054,6067,0067,001 10-4
17-04-26 830,0045,4544,58+0,87 +2,0% 40,4546,3045,4545,453 10-4
17-04-26 840,0038,0037,85+0,15 +0,4% --55,0047,0038,0011 10-4
17-04-26 850,0028,6532,08-- -- ----28,6528,0021 7-4
17-04-26 860,0027,0026,54+0,46 +1,7% ----34,0026,0011 10-4
17-04-26 870,0020,8021,79-0,99 -4,5% ----32,2520,804 10-4
17-04-26 880,0025,0017,76+7,24 +40,8% --40,4025,5020,0040 10-4
17-04-26 890,0015,0014,30+0,70 +4,9% 11,2015,2517,3015,0011 10-4
17-04-26 900,0012,0011,65+0,35 +3,0% --39,5017,0012,0022 10-4
17-04-26 910,008,309,22-0,92 -10,0% 4,259,0010,958,3017 10-4
17-04-26 920,007,807,25+0,55 +7,6% 4,808,4011,257,35241 10-4
17-04-26 930,008,005,72-1,41 -24,7% 3,606,958,007,0011 10-4
17-04-26 940,005,204,36+0,84 +19,3% ----5,304,7035 10-4
17-04-26 960,002,502,52-0,02 -0,8% ----4,402,50116 10-4
17-04-26 980,002,001,38+0,62 +44,9% ----2,502,0025 10-4
17-04-26 1.000,001,000,72+0,28 +38,9% 0,101,902,051,0059 10-4
17-04-26 1.050,002,900,12+2,78 +2316,7% --9,952,902,902 10-4
17-04-26 1.100,000,500,01+0,49 +4900,0% 0,05--0,500,505 10-4
17-04-262801.150,000,200,47-0,27 -57,4% ----0,200,2020 10-4
17-04-261.0981.200,000,150,38-0,23 -60,5% 0,021,000,150,151 9-4
17-04-262081.250,000,010,29-- -- ----0,010,011 13-3
17-04-26791.300,000,220,23-0,01 -4,3% 0,05--0,220,2220 10-4
17-04-263091.350,000,300,17-- -- ----0,300,2531 1-4
17-04-262221.400,0010,000,12-- -- ----10,0010,0011 2-4
17-04-26691.450,002,750,08-- -- ----2,752,602 26-2
17-04-26631.500,000,010,06-- -- --1,800,010,015 23-3
17-04-26141.550,001,800,03-- -- --1,801,801,753 13-2
17-04-26971.600,000,920,02-- -- ----0,920,921 12-3
17-04-2611.700,000,670,01-- -- ----0,670,671 23-3
17-04-2641.800,0018,450,14-- -- ----18,4518,454 22-1
17-04-2651.900,000,120,11+0,01 +9,1% ----0,120,121 19-3
15-05-26 400,00--461,07-- -- 453,25468,25----0 --
15-05-26 450,00--411,39-- -- 403,80418,80----0 --
15-05-262500,00364,33362,00-1,63 -0,5% ----364,33364,332 9-4
15-05-26 560,00--303,48-- -- 296,15311,15----0 --
15-05-26 600,00--265,30-- -- --------0 --
15-05-26 640,00--228,60-- -- --------0 --
15-05-26 680,00--192,82-- -- --------0 --
15-05-26 720,00--158,87-- -- --------0 --
15-05-26 740,00--143,41-- -- 139,00148,00----0 --
15-05-26 760,00--128,81-- -- --------0 --
15-05-26 780,00102,50114,62-- -- ----102,50102,501 2-4
15-05-26 800,00115,00101,39-- -- 99,65104,90115,00115,001 7-4
15-05-26 820,0086,5088,82-- -- ----86,5086,501 9-4
15-05-26 840,0082,0077,55+4,45 +5,7% 75,9580,6082,0082,001 10-4
15-05-26 860,0065,5066,74-- -- --87,4572,5063,6030 9-4
15-05-2628880,0060,0057,64+0,43 +0,7% 56,3060,2560,0060,003 10-4
15-05-26 900,0049,9048,92+0,98 +2,0% 48,0051,5557,1049,9024 10-4
15-05-26 920,0042,7541,99+0,76 +1,8% 38,0544,0049,0042,758 10-4
15-05-26 940,0038,0035,35+2,65 +7,5% ----40,0038,0077 10-4
15-05-26 960,0032,9530,20+2,75 +9,1% ----35,0032,5014 10-4
15-05-26 980,0027,0025,28+1,72 +6,8% 23,7527,1529,3027,002 10-4
15-05-26 1.000,0023,0021,73+1,27 +5,8% 19,6523,2525,7522,2555 10-4
15-05-26 1.050,0014,8614,50+0,36 +2,5% 12,1516,0015,0014,8611 10-4
15-05-26 1.100,009,009,61-0,61 -6,3% ----11,009,0036 10-4
15-05-26 1.150,005,406,23-- -- ----5,405,401 7-4
15-05-26 1.200,003,753,83-- -- --7,503,753,752 9-4
15-05-26 1.300,002,501,37-- -- 1,00--2,502,504 9-4
15-05-26 1.400,003,670,45-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23511,69-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--462,04-- -- --------0 --
19-06-26 450,00--412,68-- -- --------0 --
19-06-26 500,00420,00363,92-- -- ----420,00420,0010 17-3
19-06-26 560,00--308,22-- -- --------0 --
19-06-26 600,00333,10271,26-- -- ----333,10333,101 16-2
19-06-26 640,00--235,71-- -- --------0 --
19-06-26 650,00--226,51-- -- --------0 --
19-06-26 680,00--201,76-- -- --------0 --
19-06-26 700,00229,00185,58-- -- ----229,00229,001 8-4
19-06-26 720,00155,00170,56-- -- 165,40175,10155,00155,005 2-4
19-06-26 740,00193,77155,38-- -- ----193,77193,771 8-4
19-06-26 750,00--147,94-- -- --------0 --
19-06-26 760,00126,47141,70-- -- ----126,47126,471 2-4
19-06-26 780,00116,00127,34-- -- ----116,00116,001 2-4
19-06-26 800,00122,50115,63+6,87 +5,9% ----122,50122,502 10-4
19-06-26 820,00--103,34-- -- 100,85106,10----0 --
19-06-26 840,0095,4792,78-- -- --140,0095,4795,471 9-4
19-06-26190850,0082,9587,67-1,46 -1,7% ----92,9082,4033 7-4
19-06-26 860,0082,0082,15-0,15 -0,2% 79,7084,8091,0082,0041 10-4
19-06-26 880,0080,7572,71+8,04 +11,1% 70,8075,3081,0080,755 10-4
19-06-26 900,0070,0065,25+4,75 +7,3% ----70,0070,005 10-4
19-06-26 920,0058,7056,79+1,91 +3,4% ----65,0058,702 10-4
19-06-26 940,0048,0050,13-- -- ----48,0048,003 9-4
19-06-26 950,0052,5046,67+5,83 +12,5% 44,3048,4052,5050,004 10-4
19-06-26 960,0047,3143,27+4,04 +9,3% ----47,5047,3114 10-4
19-06-26 1.000,0034,0032,80+1,20 +3,7% --40,0037,0034,0023 10-4
19-06-26 1.100,0018,5017,08+1,42 +8,3% 5,00--18,5016,353 10-4
19-06-26 1.200,009,758,78+0,97 +11,0% ----9,759,751 10-4
19-06-26 1.300,004,505,02-0,52 -10,4% --8,004,504,501 10-4
19-06-26 1.400,003,501,80-- -- ----3,503,5010 8-4
19-06-26 1.500,002,000,81+1,19 +146,9% 1,00--2,002,001 10-4
19-06-26 1.600,002,500,35-- -- ----2,502,501 27-3
19-06-26 1.700,001,960,14+1,82 +1300,0% ----1,961,961 10-4
19-06-26 1.800,001,400,06-- -- --5,001,401,403 30-3
19-06-26 2.000,001,200,01-- -- ----1,201,208 26-3
19-06-261012.400,002,800,06-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- 0,011,901,851,803 16-2
19-06-262153.200,001,750,04-- -- ----1,751,6561 29-1
18-09-26 300,00--564,72-- -- 558,25573,25----0 --
18-09-26 350,00592,97516,99-- -- ----592,97592,9710 12-2
18-09-26 400,00--468,96-- -- 462,05477,05----0 --
18-09-26 450,00452,00422,02-- -- ----452,00450,008 18-3
18-09-26 500,00--376,36-- -- --------0 --
18-09-26 600,00300,00289,93+10,07 +3,5% ----300,00300,001 10-4
18-09-26 650,00--250,59-- -- --------0 --
18-09-26 700,00261,06214,30-- -- ----261,06252,004 17-3
18-09-26 750,00225,00181,18-- -- ----225,00225,001 25-3
18-09-26 800,00163,10151,92+11,18 +7,4% 148,95156,50163,10163,101 10-4
18-09-26 850,00135,00127,16+7,84 +6,2% ----137,60135,0076 10-4
18-09-26 900,00113,20104,57+8,63 +8,3% 100,50107,10113,20113,201 10-4
18-09-26 950,0089,2584,74+4,51 +5,3% 84,0587,6092,0089,256 10-4
18-09-26 1.000,0072,9068,89+4,01 +5,8% --105,0076,7072,90229 10-4
18-09-26 1.100,0046,2545,56+0,69 +1,5% --68,0050,4046,258 10-4
18-09-26 1.200,0033,8530,45+3,40 +11,2% --60,0033,8531,80302 10-4
18-09-26 1.300,0021,4520,21+1,24 +6,1% ----21,4521,303 10-4
18-09-26 1.400,0015,0013,79-- -- 11,9517,5015,0015,001 8-4
18-09-26 1.500,008,689,42-- -- ----8,688,6820 9-4
18-09-26 1.600,007,507,00+0,50 +7,1% 5,458,007,507,501 10-4
18-09-26 1.700,005,504,94-- -- ----5,505,5010 8-4
18-09-26 1.800,003,953,51-- -- ----3,953,952 1-4
18-09-26 2.000,004,501,89-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,54-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,17-- -- ----1,251,251 12-2
18-12-26 300,00--568,80-- -- 556,70581,70----0 --
18-12-26 350,00530,00521,49-- -- ----530,00530,001 1-4
18-12-2626400,00483,00474,68+0,12 0,0% ----483,00483,001 1-4
18-12-26 450,00--429,85-- -- --------0 --
18-12-26 500,00406,00387,14-- -- ----406,00406,001 1-4
18-12-26 550,00383,00345,49-- -- ----383,00383,001 17-3
18-12-26 600,00285,88306,34-- -- 303,20313,95285,88285,882 2-4
18-12-26 650,00313,00270,28-- -- ----320,00313,003 8-4
18-12-26 700,00243,50236,78+6,72 +2,8% 233,20242,05250,00243,5021 10-4
18-12-26 750,00215,00206,42-- -- ----215,00215,001 27-3
18-12-26 800,00190,50177,76+12,74 +7,2% 176,30183,40190,50190,501 10-4
18-12-26 850,00164,25153,45+10,80 +7,0% --175,00165,00162,5013 10-4
18-12-26437900,00144,00130,66+0,28 +0,2% 127,65134,95144,00135,0018 10-4
18-12-26 950,00124,00112,17-- -- 109,05115,25143,70124,0010 8-4
18-12-26 1.000,0097,5094,75+2,75 +2,9% 94,0097,80103,0097,5050 10-4
18-12-26 1.100,0075,0068,10+6,90 +10,1% --106,8075,0070,007 10-4
18-12-26 1.200,0050,0047,70+2,30 +4,8% --82,5053,2050,0012 10-4
18-12-26 1.300,0038,5033,85+4,65 +13,7% --62,5038,5037,302 10-4
18-12-265331.400,0027,5425,88-0,12 -0,5% --40,1527,5427,541 10-4
18-12-26 1.500,0020,0020,54-0,54 -2,6% ----20,0020,004 10-4
18-12-261.1081.600,0015,0015,37-1,03 -6,7% 10,00--15,0012,407 10-4
18-12-26 1.700,0011,9711,12-- -- ----11,9711,971 2-4
18-12-26 1.800,008,508,21+0,29 +3,5% ----8,508,501 10-4
18-12-26 2.000,005,544,38+1,16 +26,5% ----5,545,541 10-4
18-12-26 2.200,008,052,38-- -- 0,557,258,058,051 9-3
18-12-26 2.400,008,001,33-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,44-- -- ----2,602,601 8-4
18-12-26 3.200,003,750,13-- -- ----3,753,7556 23-3
19-03-27 300,00--569,16-- -- 561,30586,30----0 --
19-03-27 350,00--522,55-- -- --------0 --
19-03-27 400,00--477,59-- -- --------0 --
19-03-27 450,00--434,70-- -- --------0 --
19-03-27 500,00--393,99-- -- --------0 --
19-03-27 600,00--322,02-- -- 320,20332,10----0 --
19-03-27 650,00--288,32-- -- --------0 --
19-03-27 700,00--257,49-- -- 251,80262,65----0 --
19-03-27 750,00--228,91-- -- --------0 --
19-03-27 800,00--202,10-- -- 198,00206,95----0 --
19-03-27 850,00--178,45-- -- --------0 --
19-03-27 900,00161,90156,11-- -- ----161,90161,901 7-4
19-03-27 950,00146,00136,82-- -- 134,10141,10146,00146,001 27-3
19-03-27 1.000,00--119,79-- -- 116,85123,55----0 --
19-03-27 1.100,0090,0391,33-- -- --125,0090,6990,0350 9-4
19-03-27 1.200,0067,5070,61-- -- 66,7573,2567,5067,5051 9-4
19-03-27 1.400,0040,0042,76-- -- 38,3046,0040,0040,003 9-4
19-03-27 1.600,0024,6825,73-- -- ----24,6824,6820 9-4
18-06-27 400,00540,00487,00-- -- ----540,00540,002 25-3
18-06-27 450,00--446,98-- -- --------0 --
18-06-27 500,00457,00407,92-- -- ----457,00457,001 16-2
18-06-27 600,00341,50335,02+6,48 +1,9% ----348,50341,502 10-4
18-06-27 700,00260,00274,03-- -- ----260,00260,002 2-4
18-06-27 800,00220,00220,45-- -- 213,80227,05220,00220,001 30-3
18-06-27 900,00164,00174,80-- -- 168,70180,75164,00164,006 2-4
18-06-27 1.000,00146,00139,32+6,68 +4,8% 131,85143,65146,00146,001 10-4
18-06-27 1.200,0090,0086,65+3,35 +3,9% 88,0091,1093,0090,006 10-4
18-06-27 1.400,0052,0056,80-- -- 51,3060,6552,0052,004 7-4
18-06-27 1.600,0046,8036,42-- -- ----46,8046,8026 24-3
18-06-27 1.800,0024,0524,89-0,84 -3,4% 17,5531,0024,0523,003 10-4
18-06-27 2.000,0019,0017,80-- -- 10,0524,2019,0019,0010 8-4
18-06-27402.400,0017,508,14-0,67 -8,2% ----17,5017,5020 18-2
18-06-27 2.800,0012,593,89-- -- ----12,5912,595 23-2
18-06-27 3.200,005,821,90-- -- ----5,825,5624 24-3
17-12-27 400,00555,00502,40-- -- ----555,00555,001 8-4
17-12-27 450,00--464,06-- -- --------0 --
17-12-27 500,00471,21427,69-- -- 415,40439,95471,21469,4915 16-3
17-12-27 550,00495,00393,85-- -- 384,40405,60495,00495,001 12-2
17-12-27 600,00360,10361,43-- -- 350,15373,35370,00360,1021 9-4
17-12-27 700,00330,00302,82-- -- 294,05314,00330,00330,005 26-3
17-12-27 800,00270,00252,71+17,29 +6,8% ----270,00270,004 10-4
17-12-27 900,00207,00210,50-- -- ----207,00207,001 9-4
17-12-27 1.000,00187,00174,34+12,66 +7,3% --220,00187,00186,002 10-4
17-12-27 1.100,00154,35144,10-- -- ----155,90154,352 1-4
17-12-27 1.200,00122,00119,10-- -- 110,85126,35122,00122,002 7-4
17-12-27 1.300,00104,00100,18+3,82 +3,8% ----104,00104,003 10-4
17-12-27 1.400,0083,0083,05-- -- ----83,0083,001 7-4
17-12-27 1.600,0064,0059,88+4,12 +6,9% ----64,2064,003 10-4
17-12-27 1.800,0049,5043,57-- -- ----51,0049,505 8-4
17-12-273892.000,0030,5032,68-0,32 -1,0% ----31,0030,502 2-4
17-12-271832.200,0027,8024,61-0,29 -1,2% ----27,8027,802 26-3
17-12-27 2.400,00183,0019,55+163,45 +836,1% ----183,00183,001 28-5
17-12-27 2.800,0024,0011,60-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,008,85-- -- ----9,009,001 2-4
15-12-28 400,00665,73516,21-- -- 492,45560,85665,73665,555 23-2
15-12-28 450,00--482,12-- -- 457,90526,30----0 --
15-12-28 500,00513,85450,29-- -- 425,20493,60513,85513,853 16-2
15-12-28 600,00754,00392,88-- -- ----754,00754,001 29-1
15-12-28 700,00344,00343,30-- -- 315,10380,80344,00344,001 9-4
15-12-28 800,00338,00300,17-- -- ----338,00338,002 23-3
15-12-28 900,00280,00261,02-- -- ----280,00280,001 7-4
15-12-28 1.000,00232,91225,98+6,93 +3,1% ----240,00232,912 10-4
15-12-28 1.100,00223,07194,56-- -- ----227,01223,072 8-4
15-12-28 1.200,00173,81168,79+5,02 +3,0% ----173,81173,811 10-4
15-12-28 1.400,00197,00139,98-- -- 115,00--197,00197,0015 23-2
15-12-28 1.600,00110,00113,19-- -- 69,60130,90112,30110,002 8-4
15-12-28 1.800,0090,0993,10-3,01 -3,2% ----90,0990,095 10-4
15-12-28 2.000,0072,7077,28-4,58 -5,9% 66,5094,2072,7072,702 10-4
15-12-28 2.200,0066,2262,57-- -- ----79,0066,222 13-2
15-12-28452.400,0048,0752,74-8,07 -15,3% ----48,0747,012 8-4
15-12-28 2.800,0045,0036,81+8,19 +22,2% ----45,0045,001 10-4
15-12-28 3.200,00--26,02-- -- --------0 --
15-12-28 4.000,0078,0014,19+63,81 +449,7% ----78,0078,002 20-6
21-12-29 300,00--610,75-- -- --------0 --
21-12-29 400,00600,00543,75-- -- 510,10591,15602,00600,0010 16-3
21-12-29 500,00591,09484,65-- -- ----600,93589,127 12-2
21-12-29 600,00898,55432,82-- -- 397,95476,60898,55898,551 16-1
21-12-29 700,00450,36386,85-- -- ----450,36450,361 6-3
21-12-29 800,00385,00344,54-- -- 305,40386,45385,00385,001 16-2
21-12-29 900,00302,58308,29-- -- ----302,58302,5860 2-4
21-12-29 1.000,00290,00275,19-- -- 234,80315,85290,00290,001 1-4
21-12-29 1.100,00223,25246,19-- -- ----223,25223,251 1-4
21-12-29 1.200,00207,58219,24-- -- ----214,21207,58220 2-4
21-12-29 1.400,00176,66176,49-- -- ----176,71176,66160 2-4
21-12-29 1.600,00162,00146,67-- -- 107,05150,00162,00162,001 8-4
21-12-29 1.800,00126,00122,75-- -- 82,95158,60126,00126,003 23-3
21-12-29 2.000,00105,40102,10+3,30 +3,2% ----105,40105,401 10-4
21-12-29 2.400,0076,0073,72-- -- 35,95111,6076,0076,003 30-3
21-12-29 2.800,0065,6455,00-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0041,63-- -- 5,9578,9060,0054,002 1-4
21-12-29 4.000,0038,0024,82-- -- ----38,0038,0010 2-3
20-12-30 300,00--623,06-- -- --------0 --
20-12-30 400,00650,00561,73-- -- ----650,00650,001 6-3
20-12-30 500,00650,00508,63-- -- 475,95557,00650,00650,005 19-2
20-12-3041600,00546,65462,95-1,37 -0,3% ----546,65546,652 25-2
20-12-30 700,00463,95423,20-- -- ----463,95463,954 8-4
20-12-30 800,00356,00383,24-- -- 343,80424,85356,00356,001 2-4
20-12-3053900,00378,95348,30-1,43 -0,4% 308,75389,75378,95378,954 8-4
20-12-30 1.000,00325,00316,56-- -- 277,40358,45325,00325,001 1-4
20-12-30371.200,00307,40263,27-1,66 -0,6% ----307,40307,401 10-4
20-12-30 1.400,00238,20220,50-- -- ----238,20215,004 9-4
20-12-30 1.600,00175,30188,37-- -- ----175,30175,306 9-4
20-12-30 1.800,00197,19162,46-- -- 122,80198,45197,19197,1940 6-3
20-12-30 2.000,00145,00141,62+3,38 +2,4% ----145,00145,0030 10-4
20-12-30 2.400,00117,00108,63+8,37 +7,7% ----117,00117,0020 10-4
20-12-30 3.200,0080,0068,37+11,63 +17,0% ----80,0080,0010 10-4
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?