Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 960,90957,20+3,70 +0,4% 968,70938,5069.21917:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 1.929 (958 Calls, 971 Puts)
Totaal open interest bij opening 3.736 (2.663 Calls, 1.073 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--554,45-- -- --------0 --
15-05-26 450,00--504,51-- -- --------0 --
15-05-26 500,00364,33454,60-- -- ----364,33364,332 9-4
15-05-26 560,00--394,80-- -- --------0 --
15-05-26 600,00--355,05-- -- --------0 --
15-05-26 640,00--315,44-- -- --------0 --
15-05-26 680,00--276,09-- -- --------0 --
15-05-26 720,00--237,16-- -- --------0 --
15-05-26 740,00239,15217,91-- -- ----239,15239,151 16-4
15-05-26 760,00230,00198,64-- -- ----230,00230,001 24-4
15-05-26 780,00175,50180,24-4,74 -2,6% ----175,50172,102 29-4
15-05-26 800,00181,50161,63-- -- ----187,10181,505 22-4
15-05-26 820,00200,00143,99-- -- ----200,00147,006 24-4
15-05-26 840,00152,14127,27-- -- ----152,14152,141 16-4
15-05-26 860,00103,60110,98-7,38 -6,6% --191,00103,90103,6020 29-4
15-05-26 880,0085,5996,24-10,65 -11,1% ----85,5985,591 29-4
15-05-26 900,0084,1582,36-- -- ----95,0084,1515 28-4
15-05-26 920,0059,4968,97-9,48 -13,7% ----72,9059,4911 29-4
15-05-26 940,0053,8057,91-4,11 -7,1% --56,0054,2049,0022 29-4
15-05-26 960,0045,0047,41-2,41 -5,1% --72,0046,0040,0025 29-4
15-05-26 980,0032,6038,00-5,40 -14,2% ----33,0032,6034 29-4
15-05-26 1.000,0027,0030,16-3,16 -10,5% --50,0034,0024,7685 29-4
15-05-26 1.050,0013,5017,02-3,52 -20,7% --50,0015,0513,1035 29-4
15-05-26 1.100,007,008,99-1,99 -22,1% ----8,006,3035 29-4
15-05-26 1.150,003,705,50-1,80 -32,7% ----3,853,702 29-4
15-05-26 1.200,003,143,25-- -- --12,003,753,0063 27-4
15-05-26 1.300,001,351,18+0,17 +14,4% 0,50--1,351,352 29-4
15-05-26 1.400,001,900,43-- -- ----1,901,901 14-4
19-06-26 350,00573,88605,23-- -- ----573,88573,881 14-4
19-06-26 400,00--555,44-- -- --------0 --
19-06-26 450,00--505,69-- -- --------0 --
19-06-26 500,00473,00456,03-- -- ----473,00473,002 16-4
19-06-26 560,00--396,66-- -- --------0 --
19-06-26 600,00333,10357,41-- -- ----333,10333,101 16-2
19-06-26 640,00--319,10-- -- --------0 --
19-06-26 650,00--309,45-- -- --------0 --
19-06-26 680,00--280,51-- -- --------0 --
19-06-26 700,00302,70261,90-- -- ----302,70260,0020 24-4
19-06-26 720,00155,00244,00-- -- ----155,00155,005 2-4
19-06-26 740,00158,77225,80-- -- ----158,77158,771 13-4
19-06-26 750,00--216,67-- -- --------0 --
19-06-26 760,00126,47208,18-- -- ----126,47126,471 2-4
19-06-26 780,00116,00191,01-- -- ----116,00116,001 2-4
19-06-26 800,00182,00174,17-- -- ----182,00182,004 27-4
19-06-26 820,00--158,48-- -- --------0 --
19-06-2633840,00138,00143,01+2,38 +1,7% ----138,00138,001 29-4
19-06-26 850,00140,00135,88-- -- ----150,45140,0011 24-4
19-06-26 860,00154,40128,64-- -- ----154,40154,4010 24-4
19-06-26 880,0080,75115,14-- -- ----81,0080,755 10-4
19-06-26 900,00104,10102,40-- -- 90,00160,00114,50104,1015 28-4
19-06-26 920,0088,5090,08-- -- ----88,5088,5016 23-4
19-06-26 940,0075,0079,43-4,43 -5,6% ----80,0075,0015 29-4
19-06-26 950,0092,1574,19-- -- 60,00--92,1571,0058 24-4
19-06-26 960,0076,5068,80-- -- ----80,0576,502 28-4
19-06-26 980,0053,6059,36-5,76 -9,7% ----55,5053,6023 29-4
19-06-26 1.000,0048,0051,12-3,12 -6,1% ----48,0046,002 29-4
19-06-263661.050,0037,0034,48-0,22 -0,6% ----37,0037,001 28-4
19-06-26 1.100,0021,8022,80-1,00 -4,4% 10,00--21,8020,0010 29-4
19-06-26 1.200,008,9510,02-1,07 -10,7% ----8,958,951 29-4
19-06-26 1.300,005,005,58-- -- --10,005,005,001 28-4
19-06-26 1.400,005,303,21-- -- ----5,305,305 24-4
19-06-26 1.500,003,002,07-- -- ----3,001,4011 23-4
19-06-26 1.600,001,001,53-- -- ----1,751,0011 24-4
19-06-26 1.700,001,961,13-- -- ----1,961,961 10-4
19-06-26 1.800,001,700,86-- -- ----1,701,7014 17-4
19-06-26 2.000,001,200,50-- -- 0,50--1,201,205 21-4
19-06-26 2.400,002,800,14-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,03-- -- ----1,851,803 16-2
19-06-26 3.200,000,600,01-- -- ----0,600,601 28-4
17-07-26 450,00--506,49-- -- --------0 --
17-07-26 500,00--456,88-- -- --------0 --
17-07-26 600,00--358,93-- -- --------0 --
17-07-26 680,00--285,42-- -- --------0 --
17-07-26 720,00--249,23-- -- --------0 --
17-07-26 760,00--214,72-- -- --------0 --
17-07-26 800,00--182,11-- -- --------0 --
17-07-26 820,00--166,95-- -- --------0 --
17-07-26 840,00--152,18-- -- --------0 --
17-07-26 860,00--137,99-- -- --------0 --
17-07-26 880,00--124,68-- -- --------0 --
17-07-26 900,00107,50111,99-4,49 -4,0% ----107,60107,0078 29-4
17-07-26 920,00118,00100,26-- -- ----118,00118,002 22-4
17-07-26 940,0083,7089,54-5,84 -6,5% ----83,7083,602 29-4
17-07-26 960,0076,7080,54-3,84 -4,8% ----76,7074,206 29-4
17-07-26 980,0068,4073,38-4,98 -6,8% ----69,1565,2069 29-4
17-07-26 1.000,0056,9064,86-7,96 -12,3% ----59,5156,9026 29-4
17-07-26 1.050,0048,2047,31-- -- ----49,4548,20187 28-4
17-07-26 1.100,0034,8033,27-- -- ----37,7033,70276 28-4
17-07-26 1.200,0015,8016,45-0,65 -4,0% ----15,8015,204 29-4
17-07-26 1.300,008,908,86-- -- ----8,908,1017 27-4
17-07-26 1.400,00--4,12-- -- --------0 --
18-09-26 300,00--658,97-- -- --------0 --
18-09-26 350,00592,97609,90-- -- ----592,97592,9710 12-2
18-09-26 400,00--561,19-- -- --------0 --
18-09-26 450,00452,00512,93-- -- ----452,00450,008 18-3
18-09-26 500,00--464,39-- -- --------0 --
18-09-26 600,00368,00371,70-3,70 -1,0% ----368,00368,001 29-4
18-09-26 650,00--327,48-- -- --------0 --
18-09-26 700,00261,06285,32-- -- ----261,06252,004 17-3
18-09-26 750,00288,00245,49-- -- ----288,00288,0010 24-4
18-09-2620800,00236,50210,48+2,44 +1,2% ----236,80236,5011 24-4
18-09-26 850,00174,45177,54-3,09 -1,7% ----174,45174,4536 29-4
18-09-26 900,00139,00147,20-8,20 -5,6% ----139,00139,0010 29-4
18-09-26 950,00123,00122,84-- -- ----123,00123,002 28-4
18-09-26 1.000,0094,00101,63-7,63 -7,5% ----98,3594,0022 29-4
18-09-26 1.100,0063,8066,56-2,76 -4,1% ----63,8060,0023 29-4
18-09-26 1.200,0041,5042,77-1,27 -3,0% --60,0041,5038,904 29-4
18-09-26 1.300,0029,5028,00-- -- ----29,5029,501 27-4
18-09-26 1.400,0023,5017,92-- -- ----23,5023,501 24-4
18-09-26 1.500,0016,8311,84-- -- ----16,8316,831 17-4
18-09-26 1.600,008,258,00-- -- ----8,258,2515 14-4
18-09-26 1.700,005,005,56-0,56 -10,1% ----5,005,006 29-4
18-09-26 1.800,006,504,33-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,001,34-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,27-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,07-- -- ----1,251,251 12-2
18-12-26 300,00--659,33-- -- --------0 --
18-12-26 350,00615,00613,23-- -- ----615,00615,001 24-4
18-12-26 400,00584,00565,20-- -- ----584,00580,0050 16-4
18-12-26 450,00--518,24-- -- --------0 --
18-12-26 500,00500,00471,95-- -- ----500,00474,5011 24-4
18-12-26 550,00383,00427,14-- -- ----383,00383,001 17-3
18-12-26 600,00285,88383,64-- -- ----285,88285,882 2-4
18-12-26 650,00330,00342,20-- -- ----330,00330,001 23-4
18-12-26 700,00304,00303,66-- -- ----304,00304,001 24-4
18-12-26 750,00275,00267,78-- -- ----277,00275,005 24-4
18-12-26 800,00235,00235,18-0,18 -0,1% ----235,00226,0095 29-4
18-12-26 850,00211,10204,65-- -- ----211,10211,101 28-4
18-12-26 900,00172,94176,32-3,38 -1,9% ----172,94172,942 29-4
18-12-26 950,00179,15152,53-- -- ----179,15150,003 24-4
18-12-269311.000,00130,00129,81+3,36 +2,6% ----131,00124,007 29-4
18-12-265241.100,0090,0097,19-0,49 -0,5% 62,30--90,0090,0040 29-4
18-12-26 1.200,0065,2069,10-3,90 -5,6% ----65,2065,0044 29-4
18-12-26 1.300,0048,0051,13-3,13 -6,1% ----48,0048,001 29-4
18-12-26 1.400,0036,5037,90-- -- ----36,5036,501 28-4
18-12-26 1.500,0025,0028,46-3,46 -12,2% ----25,0025,002 29-4
18-12-26 1.600,0020,9019,87+1,03 +5,2% ----20,9020,9010 29-4
18-12-26 1.700,0015,6316,99-1,36 -8,0% ----15,6315,631 29-4
18-12-26 1.800,0010,0512,84-2,79 -21,7% ----10,309,9580 29-4
18-12-26 2.000,007,386,64+0,74 +11,1% ----7,387,381 29-4
18-12-26 2.200,008,053,64-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,00-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,60+1,40 +233,3% ----2,002,008 29-4
18-12-26 3.200,003,750,20-- -- 0,09--3,753,7556 23-3
19-03-27 300,00678,06662,01-- -- ----678,06678,061 28-4
19-03-27 350,00--614,31-- -- --------0 --
19-03-27 400,00--567,55-- -- --------0 --
19-03-27 450,00--522,16-- -- --------0 --
19-03-27 500,00--478,59-- -- --------0 --
19-03-27 600,00--398,14-- -- --------0 --
19-03-27 650,00--360,85-- -- --------0 --
19-03-27 700,00--324,69-- -- --------0 --
19-03-27 750,00--290,32-- -- --------0 --
19-03-27 800,00--258,28-- -- --------0 --
19-03-27 850,00--230,69-- -- --------0 --
19-03-27 900,00218,90204,85-- -- ----218,90218,9010 27-4
19-03-27 950,00146,00182,45-- -- ----146,00146,001 27-3
19-03-27 1.000,00171,90162,31-- -- ----171,90171,905 27-4
19-03-27 1.100,00153,00128,10-- -- ----153,00153,001 24-4
19-03-27 1.200,0092,0099,03-7,03 -7,1% ----97,0092,005 29-4
19-03-27 1.300,0073,0076,48-3,48 -4,6% ----73,0073,003 29-4
19-03-27 1.400,0069,2059,66-- -- ----69,2069,205 17-4
19-03-27 1.600,0037,0036,44-- -- ----37,0037,001 15-4
19-03-27 1.800,0023,3523,46-- -- ----23,3523,351 28-4
18-06-27 400,00590,00574,16-- -- ----590,00590,001 28-4
18-06-27 450,00--531,16-- -- --------0 --
18-06-27 500,00457,00490,27-- -- ----457,00457,001 16-2
18-06-27 600,00425,50413,35-- -- ----425,50425,501 27-4
18-06-27 700,00362,00340,44-- -- ----368,30362,004 21-4
18-06-27 800,00220,00280,85-- -- ----220,00220,001 30-3
18-06-27 900,00223,05227,64-- -- ----239,00223,0599 23-4
18-06-275161.000,00197,00184,63+1,05 +0,6% ----197,00197,001 28-4
18-06-27 1.200,00130,00121,15-- -- ----130,00130,001 27-4
18-06-27 1.400,0088,0080,51-- -- ----88,0088,001 24-4
18-06-27 1.600,0048,0054,34-6,34 -11,7% ----48,0048,001 29-4
18-06-27 1.800,0035,0036,99-1,99 -5,4% ----35,0032,3012 29-4
18-06-27362.000,0022,5028,15-1,36 -4,8% ----22,5022,501 29-4
18-06-27 2.400,0017,5016,62-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,008,80-- -- ----7,007,001 24-4
18-06-27 3.200,005,825,58-- -- ----5,825,5624 24-3
17-12-27 400,00495,95589,68-- -- ----495,95495,954 13-4
17-12-27 450,00--549,85-- -- --------0 --
17-12-27 500,00509,15510,31-- -- ----509,15509,155 23-4
17-12-27 550,00495,00473,44-- -- ----495,00495,001 12-2
17-12-27 600,00468,50438,03-- -- ----468,50437,502 24-4
17-12-27 700,00330,00373,59-- -- ----330,00330,005 26-3
17-12-27 800,00348,00315,83-- -- ----348,00313,0017 24-4
17-12-27 900,00278,00265,48-- -- ----278,00278,0070 28-4
17-12-27 1.000,00235,90221,92-- -- ----235,90235,901 28-4
17-12-27 1.100,00203,00186,96-- -- ----203,00196,002 24-4
17-12-27 1.200,00156,20157,06-0,86 -0,5% ----156,20156,2010 29-4
17-12-27 1.300,00128,50130,86-2,36 -1,8% ----128,50128,501 29-4
17-12-27 1.400,00126,17111,40-- -- ----126,17126,1710 24-4
17-12-27 1.600,0078,8080,18-1,38 -1,7% ----78,8078,802 29-4
17-12-27 1.800,0058,0058,36-0,36 -0,6% ----58,0058,001 29-4
17-12-27 2.000,0049,0045,18-- -- ----49,0049,001 17-4
17-12-27 2.200,0027,8034,73-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,5025,88-1,38 -5,3% ----24,5024,501 29-4
17-12-27 2.800,0024,0015,77-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,8010,18-- -- ----9,809,801 17-4
15-12-28 400,00640,00604,67-- -- ----640,00640,005 24-4
15-12-28 450,00--567,90-- -- --------0 --
15-12-2811500,00513,85533,81+0,09 0,0% ----513,85513,853 16-2
15-12-28 600,00754,00471,13-- -- ----754,00754,001 29-1
15-12-28 700,00344,00416,30-- -- ----344,00344,001 9-4
15-12-28 800,00375,00367,75-- -- ----375,00375,001 24-4
15-12-2852900,00330,00322,15+0,82 +0,3% ----330,00330,008 16-4
15-12-28 1.000,00295,00282,11-- -- ----295,00295,002 27-4
15-12-28 1.100,00250,65246,74-- -- ----250,65250,655 27-4
15-12-28 1.200,00235,00215,60-- -- ----235,00235,001 24-4
15-12-28 1.400,00199,55166,09-- -- ----199,55199,551 15-4
15-12-28 1.600,00163,30133,58-- -- ----163,30163,302 23-4
15-12-28 1.800,0090,09110,03-- -- ----90,0990,095 10-4
15-12-28 2.000,0090,0091,18-1,18 -1,3% ----90,0090,002 29-4
15-12-28 2.200,0066,2278,57-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0766,52-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0050,14-- -- ----45,0045,001 10-4
15-12-28 3.200,00--38,50-- -- --------0 --
15-12-28 4.000,0078,0022,41+55,59 +248,1% ----78,0078,002 20-6
21-12-29 300,00--696,78-- -- --------0 --
21-12-29 400,00640,00624,00-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09559,80-- -- ----600,93589,127 12-2
21-12-29 600,00898,55502,85-- -- ----898,55898,551 16-1
21-12-29 700,00450,36453,25-- -- ----450,36450,361 6-3
21-12-29 800,00385,00414,23-- -- ----385,00385,001 16-2
21-12-29 900,00302,58372,26-- -- ----302,58302,5860 2-4
21-12-29 1.000,00385,45337,13-- -- ----385,45385,451 21-4
21-12-29 1.100,00309,26301,64-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00272,63-- -- ----283,00283,0010 27-4
21-12-29 1.400,00176,66220,93-- -- ----176,71176,66160 2-4
21-12-29 1.600,00150,00183,19-- -- ----150,00150,001 13-4
21-12-29 1.800,00160,00153,39-- -- --185,00160,00160,001 28-4
21-12-29 2.000,00120,00130,67-- -- ----120,00120,001 24-4
21-12-29 2.400,0095,7895,28-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6470,67-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2852,60-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0032,08-- -- ----38,0038,0010 2-3
20-12-30 300,00--717,18-- -- --------0 --
20-12-30 400,00685,00653,16-- -- ----685,00685,007 27-4
20-12-30 500,00616,95595,84-- -- ----616,95616,951 16-4
20-12-30 600,00546,65544,06-- -- ----546,65546,652 25-2
20-12-30 700,00463,95497,61-- -- ----463,95463,954 8-4
20-12-30 800,00464,00451,86-- -- ----464,00464,005 28-4
20-12-3044900,00438,80414,54+2,15 +0,5% ----438,80438,805 24-4
20-12-30 1.000,00423,00380,65-- -- ----423,00423,001 24-4
20-12-30 1.200,00270,30319,60-49,30 -15,4% ----270,30270,3015 29-4
20-12-30481.400,00317,50269,65+2,16 +0,8% ----317,50317,501 28-4
20-12-30 1.600,00179,46231,27-- -- ----179,46179,462 13-4
20-12-30 1.800,00195,00198,06-- -- ----195,00195,001 20-4
20-12-30822.000,00145,00174,60-2,06 -1,2% ----145,00145,0030 10-4
20-12-30 2.400,00135,00136,00-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0086,58-- -- ----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?