Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 857,90878,10-20,20 -2,3% 872,20852,4036.19511:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 3.097 (2.164 Calls, 933 Puts)
Totaal open interest bij opening 11.579 (9.001 Calls, 2.578 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00444,46-- -- ----510,00501,602 25-3
17-04-26 450,00--394,49-- -- --------0 --
17-04-26 500,00419,55344,52-- -- ----419,55419,552 16-3
17-04-26 560,00--284,57-- -- --------0 --
17-04-26 600,00375,00244,66-- -- ----375,00375,001 18-2
17-04-26 640,00--204,97-- -- --------0 --
17-04-26 680,00230,00165,84-- -- ----230,00223,952 25-3
17-04-26 700,00213,00146,65+66,35 +45,2% ----213,00213,004 8-4
17-04-26 720,00--127,81-- -- --------0 --
17-04-26 740,00125,00109,42-- -- ----125,00125,001 30-3
17-04-26 760,00114,5091,65-- -- ----114,50114,501 7-4
17-04-26 770,00--82,66-- -- --------0 --
17-04-26 780,00117,0074,74-- -- ----117,00117,0010 24-3
17-04-26 790,00--66,68-- -- --------0 --
17-04-26 800,00117,0059,00+58,00 +98,3% ----118,00115,004 8-4
17-04-26 810,00--51,86-- -- --------0 --
17-04-26 820,0072,1944,99+27,20 +60,5% ----72,1972,192 16:39
17-04-26 830,0038,0038,78-- -- ----38,0038,001 7-4
17-04-26 840,0052,5032,86+19,64 +59,8% --80,0082,0052,5031 17:26
17-04-26 850,0028,6527,66-- -- ----28,6528,0021 7-4
17-04-26 860,0040,0023,26+16,74 +72,0% ----67,2338,0022 17:05
17-04-263870,0051,0019,30+12,71 +65,9% ----51,0051,001 8-4
17-04-26 880,0030,0016,34+13,66 +83,6% --50,0050,0030,0024 16:49
17-04-26 890,00------ -- ---------- --
17-04-26 900,0018,5010,69+7,81 +73,1% --39,5037,4518,5069 17:23
17-04-26 910,00------ -- ---------- --
17-04-261.566920,0021,006,81+14,19 +208,4% --20,0026,0018,0067 13:18
17-04-26 930,00------ -- ---------- --
17-04-26 940,0013,104,55+8,55 +187,9% ----18,2513,10117 15:11
17-04-26 960,005,502,98+2,52 +84,6% 5,0011,5012,005,00336 17:15
17-04-26 980,005,112,20+2,91 +132,3% ----7,005,0030 15:29
17-04-26 1.000,005,301,43+3,87 +270,6% --4,655,303,505 8-4
17-04-26 1.050,002,200,53+1,67 +315,1% --9,952,201,9012 12:55
17-04-26 1.100,000,540,16+0,38 +237,5% ----0,800,1764 14:23
17-04-26 1.150,001,230,04-- -- ----1,231,235 31-3
17-04-26 1.200,000,550,01-- -- 0,021,000,550,551 30-3
17-04-26 1.250,000,010,05-- -- ----0,010,011 13-3
17-04-26 1.300,000,050,02+0,03 +150,0% ----0,050,055 2-4
17-04-26 1.350,000,300,01-- -- ----0,300,2531 1-4
17-04-26 1.400,0010,000,01+9,99 +99900,0% --10,0010,0010,0011 2-4
17-04-26 1.450,002,750,03-- -- ----2,752,602 26-2
17-04-26 1.500,000,010,01-- -- ----0,010,015 23-3
17-04-26 1.550,001,800,01-- -- ----1,801,753 13-2
17-04-26 1.600,000,920,01-- -- ----0,920,921 12-3
17-04-26 1.700,000,670,19+0,48 +252,6% ----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--445,60-- -- --------0 --
15-05-26 450,00--396,31-- -- --------0 --
15-05-26 500,00--347,50-- -- --------0 --
15-05-26 560,00--289,87-- -- --------0 --
15-05-26 600,00--252,53-- -- --------0 --
15-05-26 640,00--216,44-- -- --------0 --
15-05-26 680,00--182,09-- -- --------0 --
15-05-26 720,00--149,74-- -- --------0 --
15-05-26 740,00--134,75-- -- --------0 --
15-05-26 760,00--120,50-- -- --------0 --
15-05-26 780,00102,50107,12-- -- ----102,50102,501 2-4
15-05-26 800,00115,0094,46-- -- ----115,00115,001 7-4
15-05-26 820,0093,0082,91-- -- ----95,7090,003 7-4
15-05-26 840,00107,0072,05+34,95 +48,5% ----107,00107,001 8-4
15-05-26 860,0082,1962,46+19,73 +31,6% ----96,0082,193 16:39
15-05-26 880,0056,1553,52-- -- ------56,152 7-4
15-05-26 900,0073,0045,95+27,05 +58,9% ----77,0070,3042 13:27
15-05-26 920,0051,0038,92+12,08 +31,0% ----70,2351,0015 17:04
15-05-26 940,0044,0033,17+10,83 +32,6% ----58,9344,0043 16:51
15-05-26 960,0037,9027,87+10,03 +36,0% ----52,0037,9022 16:46
15-05-26 980,0029,4523,60+5,85 +24,8% --46,0045,0029,4528 17:17
15-05-26 1.000,0029,8019,79+10,01 +50,6% ----37,0029,80189 16:16
15-05-26 1.050,0019,8512,73+7,12 +55,9% ----24,0019,7030 15:56
15-05-26 1.100,0011,007,79+3,21 +41,2% ----14,0011,0088 16:49
15-05-26 1.150,005,405,35-- -- ----5,405,401 7-4
15-05-26 1.200,005,003,43+1,57 +45,8% --6,305,005,002 15:56
15-05-26 1.300,002,001,30-- -- 1,00--2,002,001 7-4
15-05-26 1.400,003,670,44-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23496,10-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--446,82-- -- --------0 --
19-06-26 450,00--398,12-- -- --------0 --
19-06-26 500,00420,00350,42-- -- ----420,00420,0010 17-3
19-06-26 560,00--295,05-- -- --------0 --
19-06-26 600,00333,10259,27-- -- ----333,10333,101 16-2
19-06-26 640,00--224,29-- -- --------0 --
19-06-26 650,00--215,83-- -- --------0 --
19-06-26 680,00--191,73-- -- --------0 --
19-06-26 700,00229,00176,17+52,83 +30,0% ----229,00229,001 8-4
19-06-26 720,00155,00161,41-- -- ----155,00155,005 2-4
19-06-26 740,00193,77147,17+46,60 +31,7% ----193,77193,771 8-4
19-06-26 750,00--140,41-- -- --------0 --
19-06-26 760,00126,47133,86-- -- ----126,47126,471 2-4
19-06-26 780,00116,00121,24-- -- ----116,00116,001 2-4
19-06-26 800,00151,00108,65+42,35 +39,0% ----152,00151,003 14:01
19-06-26 820,00--97,63-- -- --------0 --
19-06-26 840,00110,0086,85-- -- --140,00110,00110,001 26-3
19-06-26 850,0082,9581,00-- -- ----92,9082,4033 7-4
19-06-26 860,00100,5076,85+23,65 +30,8% ----100,50100,509 16:20
19-06-26 880,0080,0068,22-- -- ----80,0080,001 7-4
19-06-26 900,0087,2061,71+25,49 +41,3% ----92,5587,2019 14:50
19-06-26 920,0065,0052,77+12,23 +23,2% ----84,0065,0012 16:52
19-06-26 940,0070,5846,27+24,31 +52,5% ----70,5870,5828 8-4
19-06-26 950,0051,7543,24+8,51 +19,7% --75,0073,0051,7529 16:57
19-06-26 960,0050,0040,49+9,51 +23,5% ----50,0050,005 17:03
19-06-26 1.000,0040,0030,56+9,44 +30,9% --51,0052,0040,00101 16:46
19-06-262.1861.100,0022,0015,53+2,98 +19,2% 5,0027,5027,5022,0066 15:57
19-06-26 1.200,0010,208,38+1,82 +21,7% ----12,1010,2030 17:08
19-06-26 1.300,006,775,52+1,25 +22,6% --8,006,776,771 8-4
19-06-26 1.400,003,503,51-0,01 -0,3% ----3,503,5010 13:37
19-06-263.6791.500,002,502,39+0,01 +0,4% ----2,502,505 8-4
19-06-26 1.600,002,501,75-- -- ----2,502,501 27-3
19-06-26 1.700,002,031,24-- -- ----2,032,031 13-3
19-06-26 1.800,001,400,84-- -- --5,001,401,403 30-3
19-06-26 2.000,001,200,39-- -- ----1,201,208 26-3
19-06-26 2.400,002,800,07-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,001,750,04-- -- ----1,751,6561 29-1
18-09-26 300,00--548,84-- -- --------0 --
18-09-26 350,00592,97501,07-- -- ----592,97592,9710 12-2
18-09-26 400,00--454,73-- -- --------0 --
18-09-26 450,00452,00408,44-- -- ----452,00450,008 18-3
18-09-26 500,00--363,42-- -- --------0 --
18-09-26 600,00787,00278,50+508,50 +182,6% ----787,00787,0010 17-11
18-09-26 650,00--240,57-- -- --------0 --
18-09-26 700,00261,06204,59-- -- ----261,06252,004 17-3
18-09-26 750,00225,00173,57-- -- ----225,00225,001 25-3
18-09-26 800,00151,00145,04-- -- ----168,75151,004 7-4
18-09-26 850,00115,95121,86-- -- ----115,95115,951 2-4
18-09-26 900,00123,90102,20+21,70 +21,2% --125,00128,50123,907 15:58
18-09-26 950,00106,0083,37+22,63 +27,1% ----106,00105,0014 8-4
18-09-26 1.000,0088,0067,44+20,56 +30,5% --105,0088,5088,006 13:26
18-09-26 1.100,0060,0044,00+16,00 +36,4% ----63,7058,70198 14:02
18-09-26 1.200,0037,5028,90+8,60 +29,8% --60,0041,9537,50161 16:00
18-09-26 1.300,0022,1018,77+3,33 +17,7% ----22,1022,101 17:19
18-09-26 1.400,0015,0012,79+2,21 +17,3% ----15,0015,001 15:44
18-09-26 1.500,0012,958,74-- -- ----12,9512,9550 27-3
18-09-26 1.600,006,806,07+0,73 +12,0% ----6,806,803 15:17
18-09-26 1.700,005,504,31+1,19 +27,6% ----5,505,5010 8-4
18-09-26 1.800,003,952,47-- -- ----3,953,952 1-4
18-09-26 2.000,004,501,03-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,20-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,04-- -- ----1,251,251 12-2
18-12-26 300,00--552,57-- -- --------0 --
18-12-26 350,00530,00506,13-- -- ----530,00530,001 1-4
18-12-26 400,00483,00461,55-- -- ----483,00483,001 1-4
18-12-26 450,00--416,51-- -- --------0 --
18-12-26 500,00406,00373,91-- -- ----406,00406,001 1-4
18-12-26 550,00383,00333,43-- -- ----383,00383,001 17-3
18-12-26 600,00285,88295,85-- -- ----285,88285,882 2-4
18-12-26 650,00313,00260,83+52,17 +20,0% ----320,00313,003 8-4
18-12-26 700,00254,00228,32+25,68 +11,2% ----254,00254,001 16:51
18-12-26 750,00215,00199,48-- -- ----215,00215,001 27-3
18-12-26 800,00219,00171,38+47,62 +27,8% ----219,00219,001 8-4
18-12-26 850,00189,00147,22+41,78 +28,4% ----190,00187,0022 8-4
18-12-26 900,00150,00126,71+23,29 +18,4% ----165,00150,008 16:10
18-12-26 950,00124,00106,81+17,19 +16,1% ----143,70124,0010 16:48
18-12-268391.000,00104,0089,29+13,21 +14,8% ----125,00104,0044 17:21
18-12-264291.100,0083,4064,28+19,12 +29,7% --93,8088,1583,1025 14:03
18-12-26 1.200,0054,5046,65+7,85 +16,8% --70,0063,6554,506 16:44
18-12-26 1.300,0037,0033,80-- -- --62,5040,0037,007 7-4
18-12-26 1.400,0023,8522,38-- -- --40,1524,0023,8523 2-4
18-12-26 1.500,0023,0017,80+5,20 +29,2% ----23,0023,001 14:35
18-12-26 1.600,0015,8012,39+3,41 +27,5% 10,00--17,0015,803 15:22
18-12-26 1.700,0011,9710,05-- -- ----11,9711,971 2-4
18-12-26 1.800,009,276,94-- -- ----9,279,271 2-4
18-12-26 2.000,007,253,84-- -- ----7,257,2521 30-3
18-12-26 2.200,008,052,09-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,13-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,36+2,24 +622,2% ----2,602,601 8-4
18-12-26 3.200,003,750,12-- -- ----3,753,7556 23-3
19-03-27 300,00--554,00-- -- --------0 --
19-03-27 350,00--507,98-- -- --------0 --
19-03-27 400,00--463,76-- -- --------0 --
19-03-27 450,00--421,73-- -- --------0 --
19-03-27 500,00--382,17-- -- --------0 --
19-03-27 600,00--310,80-- -- --------0 --
19-03-27 650,00--277,59-- -- --------0 --
19-03-27 700,00--245,47-- -- --------0 --
19-03-27 750,00--217,46-- -- --------0 --
19-03-27 800,00--192,11-- -- --------0 --
19-03-27 850,00--169,68-- -- --------0 --
19-03-27 900,00161,90150,46-- -- ----161,90161,901 7-4
19-03-271950,00146,00132,56+14,27 +10,8% ----146,00146,001 27-3
19-03-27 1.000,00--117,13-- -- --------0 --
19-03-27 1.100,00106,0090,17+15,83 +17,6% --125,00106,00106,001 8-4
19-03-27 1.200,0070,0068,61-- -- ----70,0064,507 2-4
19-03-27 1.400,0037,0041,35-- -- ----40,0037,003 2-4
19-03-27 1.600,0029,5024,88-- -- ----29,5029,501 30-3
18-06-27 400,00540,00475,16-- -- ----540,00540,002 25-3
18-06-27 450,00--436,24-- -- --------0 --
18-06-27 500,00457,00397,92-- -- ----457,00457,001 16-2
18-06-27 600,00360,00327,86-- -- ----360,00360,0050 26-3
18-06-27 700,00260,00266,71-- -- ----260,00260,002 2-4
18-06-27 800,00220,00214,43-- -- ----220,00220,001 30-3
18-06-2765900,00164,00170,80+15,05 +8,8% ----164,00164,006 2-4
18-06-27 1.000,00159,00134,47+24,53 +18,2% ----170,00159,006 15:49
18-06-27 1.200,0082,4083,51-- -- ----85,0082,403 2-4
18-06-27 1.400,0052,0052,46-- -- ----52,0052,004 7-4
18-06-27 1.600,0046,8033,92-- -- ----46,8046,8026 24-3
18-06-27 1.800,0026,5522,81+3,74 +16,4% ----28,0026,552 17:29
18-06-27 2.000,0019,0015,91+3,09 +19,4% ----19,0019,0010 8-4
18-06-27 2.400,0017,508,24-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,594,01-- -- ----12,5912,595 23-2
18-06-27 3.200,005,822,01-- -- ----5,825,5624 24-3
17-12-27 400,00555,00488,53+66,47 +13,6% ----555,00555,001 8-4
17-12-27 450,00--451,69-- -- --------0 --
17-12-27 500,00471,21415,56-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00381,45-- -- ----495,00495,001 12-2
17-12-27 600,00370,00350,84-- -- ----370,00370,001 7-4
17-12-27 700,00330,00293,94-- -- ----330,00330,005 26-3
17-12-27 800,00250,00244,71-- -- ----250,00250,001 2-4
17-12-27 900,00242,00203,15+38,85 +19,1% ----242,00242,003 8-4
17-12-27 1.000,00200,25167,39+32,86 +19,6% --220,00205,00200,0011 8-4
17-12-27 1.100,00154,35138,21-- -- ----155,90154,352 1-4
17-12-27 1.200,00122,00114,90-- -- ----122,00122,002 7-4
17-12-27 1.300,00122,0098,48+23,52 +23,9% ----122,00122,002 8-4
17-12-27 1.400,0083,0081,28-- -- ----83,0083,001 7-4
17-12-27 1.600,0070,0058,50-- -- --75,0070,0070,002 24-3
17-12-27 1.800,0049,5041,73+7,77 +18,6% ----51,0049,505 8-4
17-12-27 2.000,0030,5031,15-- -- ----31,0030,502 2-4
17-12-27 2.200,0027,8023,73-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0018,74+164,26 +876,5% ----183,00183,001 28-5
17-12-27 2.800,0024,0011,61-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,008,35-- -- ----9,009,001 2-4
15-12-28 400,00665,73511,47-- -- ----665,73665,555 23-2
15-12-28 450,00--477,57-- -- --------0 --
15-12-28 500,00513,85445,64-- -- ----513,85513,853 16-2
15-12-28 600,00754,00387,47-- -- ----754,00754,001 29-1
15-12-28 700,00405,00336,38-- -- ----405,00405,001 13-3
15-12-28 800,00338,00291,55-- -- ----338,00338,002 23-3
15-12-28 900,00280,00254,79-- -- ----280,00280,001 7-4
15-12-28 1.000,00220,00220,23-- -- ----220,00220,002 2-4
15-12-28 1.100,00223,07190,64+32,43 +17,0% ----227,01223,072 15:26
15-12-28 1.200,00175,00164,92-- -- ----175,00175,001 7-4
15-12-28 1.400,00197,00126,35-- -- ----197,00197,0015 23-2
15-12-28 1.600,00110,0099,58+10,42 +10,5% ----112,30110,002 16:51
15-12-28 1.800,0096,8578,37+18,48 +23,6% ----97,3596,852 8-4
15-12-28 2.000,0063,0063,05-- -- ----63,1563,006 7-4
15-12-28 2.200,0066,2251,35-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0742,23+5,84 +13,8% ----48,0747,012 15:26
15-12-28 2.800,0040,0029,58-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--22,20-- -- --------0 --
15-12-28 4.000,0078,0010,80+67,20 +622,2% ----78,0078,002 20-6
21-12-29 300,00--594,81-- -- --------0 --
21-12-299400,00600,00528,44+29,52 +5,6% ----602,00600,0010 16-3
21-12-29 500,00591,09470,46-- -- ----600,93589,127 12-2
21-12-29 600,00898,55420,14-- -- ----898,55898,551 16-1
21-12-29 700,00450,36375,89-- -- ----450,36450,361 6-3
21-12-29 800,00385,00334,74-- -- ----385,00385,001 16-2
21-12-29 900,00302,58298,58-- -- ----302,58302,5860 2-4
21-12-29 1.000,00290,00266,64-- -- ----290,00290,001 1-4
21-12-29 1.100,00223,25240,37-- -- ----223,25223,251 1-4
21-12-29 1.200,00207,58214,65-- -- ----214,21207,58220 2-4
21-12-29 1.400,00176,66173,09-- -- ----176,71176,66160 2-4
21-12-29 1.600,00162,00149,79+12,21 +8,2% ----162,00162,001 8-4
21-12-29 1.800,00126,00126,28-- -- ----126,00126,003 23-3
21-12-29 2.000,0094,45106,16-- -- ----95,4094,452 2-4
21-12-29 2.400,0076,0077,99-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6458,94-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0044,95-- -- ----60,0054,002 1-4
21-12-29 4.000,0038,0027,64-- -- ----38,0038,0010 2-3
20-12-30 300,00--609,08-- -- --------0 --
20-12-30 400,00650,00549,16-- -- ----650,00650,001 6-3
20-12-30 500,00650,00497,12-- -- ----650,00650,005 19-2
20-12-30 600,00546,65451,70-- -- ----546,65546,652 25-2
20-12-30 700,00463,95413,18+50,77 +12,3% ----463,95463,954 8-4
20-12-30 800,00356,00374,31-- -- ----356,00356,001 2-4
20-12-30 900,00378,95338,83+40,12 +11,8% --381,50378,95378,954 8-4
20-12-30 1.000,00325,00308,17-- -- ----325,00325,001 1-4
20-12-30 1.200,00270,00256,09+13,91 +5,4% ----341,00270,009 14:44
20-12-30 1.400,00215,00214,19-- -- ----215,00215,001 2-4
20-12-30 1.600,00178,56183,15-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19155,68-- -- ----197,19197,1940 6-3
20-12-30 2.000,00147,00136,66-- -- ----147,00147,001 1-4
20-12-30 2.400,0095,00104,80-- -- ----95,0095,001 2-4
20-12-30 3.200,0080,0065,58-- -- ----80,0080,0010 23-3
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?