Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 963,90975,10-11,20 -1,1% 980,20959,4020.00110:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 5.383 (3.452 Calls, 1.931 Puts)
Totaal open interest bij opening 8.420 (7.611 Calls, 809 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--531,17-- -- --------0 --
15-05-26 450,00--481,25-- -- --------0 --
15-05-262500,00364,33431,33+44,49 +10,3% ----364,33364,332 9-4
15-05-26 560,00--371,54-- -- --------0 --
15-05-26 600,00--331,92-- -- --------0 --
15-05-26 640,00--292,69-- -- --------0 --
15-05-26 680,00--254,32-- -- --------0 --
15-05-26 720,00--218,08-- -- --------0 --
15-05-26 740,00239,15199,37-- -- ----239,15239,151 16-4
15-05-26 760,00230,00182,12+47,88 +26,3% ----230,00230,001 24-4
15-05-26 780,00102,50164,75-- -- ----102,50102,501 2-4
15-05-26 800,00181,50148,02-- -- ----187,10181,505 22-4
15-05-26 820,00200,00132,25+67,75 +51,2% ----200,00147,006 24-4
15-05-26 840,00152,14117,54-- -- ----152,14152,141 16-4
15-05-26 860,00104,00103,90-- -- --191,00104,00104,005 23-4
15-05-26 880,00129,0590,91+38,14 +42,0% ----129,05129,051 24-4
15-05-26 900,00113,4578,93+34,52 +43,7% ----127,6582,0041 24-4
15-05-26 920,0062,4168,14-5,73 -8,4% ----62,4162,411 24-4
15-05-26 940,0070,0057,87+12,13 +21,0% ----70,0051,005 24-4
15-05-26 960,0073,5048,79+24,71 +50,6% ----73,5047,5032 24-4
15-05-26 980,0058,0041,08+16,92 +41,2% ----70,0035,0050 24-4
15-05-26 1.000,0049,4033,89+15,51 +45,8% ----65,0028,00241 24-4
15-05-26 1.050,0032,5022,24+10,26 +46,1% --50,0043,0015,00681 24-4
15-05-26 1.100,0018,9013,82+5,08 +36,8% ----27,009,00345 24-4
15-05-26 1.150,0011,108,20+2,90 +35,4% ----15,005,2723 24-4
15-05-26 1.200,005,004,68+0,32 +6,8% --12,008,203,0058 24-4
15-05-26 1.300,002,501,40+1,10 +78,6% ----4,002,503 24-4
15-05-26 1.400,001,900,39-- -- ----1,901,901 14-4
19-06-26 350,00573,88581,93-- -- ----573,88573,881 14-4
19-06-26 400,00--532,17-- -- --------0 --
19-06-26 450,00--482,53-- -- --------0 --
19-06-26 500,00473,00433,14-- -- ----473,00473,002 16-4
19-06-26 560,00--374,48-- -- --------0 --
19-06-264600,00333,10335,94+43,48 +12,9% ----333,10333,101 16-2
19-06-26 640,00--298,58-- -- --------0 --
19-06-26 650,00--289,02-- -- --------0 --
19-06-26 680,00--261,47-- -- --------0 --
19-06-26 700,00302,70243,35+59,35 +24,4% ----302,70260,0020 24-4
19-06-26 720,00155,00226,19-- -- ----155,00155,005 2-4
19-06-26 740,00158,77209,00-- -- ----158,77158,771 13-4
19-06-26 750,00--200,77-- -- --------0 --
19-06-261760,00126,47192,55+36,02 +18,7% ----126,47126,471 2-4
19-06-26 780,00116,00176,58-- -- ----116,00116,001 2-4
19-06-26 800,00175,00160,95+14,05 +8,7% ----175,00165,006 24-4
19-06-26 820,00--146,65-- -- --------0 --
19-06-26 840,00173,00132,49-- -- ----173,00173,005 17-4
19-06-26 850,00140,00125,94+14,06 +11,2% ----150,45140,0011 24-4
19-06-26 860,00154,40119,34+35,06 +29,4% ----154,40154,4010 24-4
19-06-26 880,0080,75107,14-- -- ----81,0080,755 10-4
19-06-26 900,00120,0095,43-- -- 90,00160,00120,00120,001 22-4
19-06-26 920,0088,5084,53-- -- ----88,5088,5016 23-4
19-06-26 940,0096,0074,47+21,53 +28,9% ----114,0090,0011 24-4
19-06-26451950,0092,1570,38+21,77 +30,9% 67,00--92,1571,0058 24-4
19-06-26 960,0090,0065,25+24,75 +37,9% ----90,0065,4546 24-4
19-06-26 980,0082,0058,01+23,99 +41,4% ----82,0082,0010 24-4
19-06-26 1.000,0066,1550,06+16,09 +32,1% ----82,2345,50102 24-4
19-06-26 1.050,0052,3035,32+16,98 +48,1% ----56,0030,00328 24-4
19-06-26 1.100,0035,0024,13+10,87 +45,0% 10,00--39,1521,50109 24-4
19-06-26 1.200,0016,2012,14+4,06 +33,4% ----20,0010,00140 24-4
19-06-26 1.300,009,057,22+1,83 +25,3% ----9,206,8040 24-4
19-06-26 1.400,005,304,22+1,08 +25,6% 3,00--5,305,305 24-4
19-06-263.5521.500,003,002,77-0,99 -35,7% ----3,001,4011 23-4
19-06-26 1.600,001,001,99-0,99 -49,7% ----1,751,0011 24-4
19-06-26 1.700,001,961,44-- -- ----1,961,961 10-4
19-06-26 1.800,001,701,09-- -- ----1,701,7014 17-4
19-06-26 2.000,001,200,49-- -- 0,50--1,201,205 21-4
19-06-26 2.400,002,800,07-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,001,750,05-- -- ----1,751,6561 29-1
17-07-26 450,00--483,54-- -- --------0 --
17-07-26 500,00--434,46-- -- --------0 --
17-07-26 600,00--338,64-- -- --------0 --
17-07-26 680,00--266,89-- -- --------0 --
17-07-26 720,00--232,40-- -- --------0 --
17-07-26 760,00--200,52-- -- --------0 --
17-07-26 800,00--170,73-- -- --------0 --
17-07-26 820,00------ -- --------0 --
17-07-26 840,00--143,27-- -- --------0 --
17-07-26 860,00--130,95-- -- --------0 --
17-07-26 880,00--118,61-- -- --------0 --
17-07-26 900,00--107,46-- -- --------0 --
17-07-262920,00118,0096,82+20,34 +21,0% ----118,00118,002 22-4
17-07-26 940,00--86,53-- -- --------0 --
17-07-26 960,0093,0877,71-- -- ----93,0893,081 23-4
17-07-26 980,0095,0068,98+26,02 +37,7% ----95,0070,5092 24-4
17-07-26 1.000,0076,1061,50+14,60 +23,7% ----76,1063,60123 24-4
17-07-26 1.050,0049,0045,43+3,57 +7,9% ----50,0047,0041 24-4
17-07-26 1.100,0035,0033,25+1,75 +5,3% ----35,0533,70133 24-4
17-07-26 1.200,0023,2018,12+5,08 +28,0% ----23,5015,0025 24-4
17-07-26 1.300,0012,5010,04+2,46 +24,5% ----12,5012,501 24-4
17-07-26 1.400,00--5,59-- -- --------0 --
18-09-26 300,00--634,30-- -- --------0 --
18-09-26 350,00592,97585,38-- -- ----592,97592,9710 12-2
18-09-26 400,00--537,85-- -- --------0 --
18-09-26 450,00452,00489,77-- -- ----452,00450,008 18-3
18-09-26 500,00--442,40-- -- --------0 --
18-09-26 600,00300,00352,23-- -- ----300,00300,001 10-4
18-09-26 650,00--309,55-- -- --------0 --
18-09-26 700,00261,06268,81-- -- ----261,06252,004 17-3
18-09-26 750,00288,00231,64+56,36 +24,3% ----288,00288,0010 24-4
18-09-26 800,00236,50197,71+38,79 +19,6% ----236,80236,5011 24-4
18-09-26 850,00177,00167,47-- -- ----177,00176,003 15-4
18-09-26315900,00142,00140,67+21,62 +15,4% ----142,00142,0010 23-4
18-09-26 950,00140,80116,23+24,57 +21,1% --167,50150,00140,807 24-4
18-09-26 1.000,00123,5795,59+27,98 +29,3% ----125,0098,0034 24-4
18-09-26 1.100,0081,0063,14+17,86 +28,3% ----83,0064,4548 24-4
18-09-26 1.200,0054,0041,69+12,31 +29,5% --60,0054,0044,2829 24-4
18-09-26 1.300,0033,5527,85+5,70 +20,5% --39,0042,0033,552 24-4
18-09-26 1.400,0023,5018,53+4,97 +26,8% ----23,5023,501 24-4
18-09-263731.500,0016,8312,91+0,40 +3,1% ----16,8316,831 17-4
18-09-26 1.600,008,259,20-- -- ----8,258,2515 14-4
18-09-26 1.700,008,506,50-- -- ----8,508,501 17-4
18-09-26 1.800,006,504,68-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,002,04-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,42-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,09-- -- ----1,251,251 12-2
18-12-26 300,00--637,22-- -- --------0 --
18-12-26 350,00615,00589,90+25,10 +4,3% ----615,00615,001 24-4
18-12-26 400,00584,00543,30-- -- ----584,00580,0050 16-4
18-12-26 450,00--496,85-- -- --------0 --
18-12-26 500,00500,00451,66+48,34 +10,7% ----500,00474,5011 24-4
18-12-26 550,00383,00406,89-- -- ----383,00383,001 17-3
18-12-26 600,00285,88366,83-- -- ----285,88285,882 2-4
18-12-26 650,00330,00327,71-- -- ----330,00330,001 23-4
18-12-26 700,00304,00290,42+13,58 +4,7% ----304,00304,001 24-4
18-12-26 750,00275,00256,31+18,69 +7,3% ----277,00275,005 24-4
18-12-26 800,00277,00224,80+52,20 +23,2% ----280,00242,0025 24-4
18-12-26 850,00239,60195,45+44,15 +22,6% ----250,00202,0019 24-4
18-12-26 900,00206,80169,22+37,58 +22,2% ----225,00172,0014 24-4
18-12-26 950,00179,15146,14+33,01 +22,6% ----179,15150,003 24-4
18-12-26 1.000,00163,00124,92+38,08 +30,5% ----170,00134,0075 24-4
18-12-26 1.100,00123,0091,27+31,73 +34,8% 62,30--123,00103,0095 24-4
18-12-261.5811.200,0085,5065,78+8,69 +13,2% 50,00100,0092,5072,5035 24-4
18-12-263241.300,0061,3548,29+5,18 +10,7% ----61,3552,005 24-4
18-12-26 1.400,0050,0035,57+14,43 +40,6% ----50,0041,0011 24-4
18-12-26 1.500,0033,0025,51+7,49 +29,4% ----33,0033,0010 24-4
18-12-26 1.600,0024,5019,80+4,70 +23,7% ----24,5019,0014 24-4
18-12-26 1.700,0015,9014,36-- -- ----15,9015,905 23-4
18-12-26 1.800,0016,0011,60+4,40 +37,9% ----16,0016,0056 24-4
18-12-26 2.000,008,155,86+2,29 +39,1% ----8,158,1520 24-4
18-12-26 2.200,008,053,18-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,74-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,53-- -- ----2,602,601 8-4
18-12-261223.200,003,750,17+1,53 +900,0% ----3,753,7556 23-3
19-03-27 300,00--639,12-- -- --------0 --
19-03-27 350,00--592,18-- -- --------0 --
19-03-27 400,00--546,51-- -- --------0 --
19-03-27 450,00--502,42-- -- --------0 --
19-03-27 500,00--460,05-- -- --------0 --
19-03-27 600,00--380,43-- -- --------0 --
19-03-27 650,00--343,47-- -- --------0 --
19-03-27 700,00--309,41-- -- --------0 --
19-03-27 750,00--277,64-- -- --------0 --
19-03-27 800,00--248,32-- -- --------0 --
19-03-27 850,00--220,55-- -- --------0 --
19-03-27 900,00161,90196,58-- -- ----161,90161,901 7-4
19-03-27 950,00146,00173,32-- -- ----146,00146,001 27-3
19-03-2741.000,00184,85154,12+16,56 +10,7% ----184,85184,851 24-4
19-03-27 1.100,00153,00119,87+33,13 +27,6% ----153,00153,001 24-4
19-03-27 1.200,00112,7892,65+20,13 +21,7% ----112,7897,0016 24-4
19-03-27 1.300,0088,5072,30+16,20 +22,4% ----88,5072,007 24-4
19-03-27 1.400,0069,2056,26-- -- ----69,2069,205 17-4
19-03-27 1.600,0037,0035,82-- -- ----37,0037,001 15-4
19-03-27 1.800,00--23,94-- -- --------0 --
18-06-27 400,00600,00554,33-- -- ----600,00600,002 21-4
18-06-27 450,00--512,01-- -- --------0 --
18-06-27 500,00457,00472,03-- -- ----457,00457,001 16-2
18-06-27 600,00389,50395,57-- -- ----389,50--2 14-4
18-06-2722700,00362,00328,19+34,39 +10,5% ----368,30362,004 21-4
18-06-27 800,00220,00269,93-- -- ----220,00220,001 30-3
18-06-27192900,00223,05219,27+25,31 +11,5% ----239,00223,0599 23-4
18-06-27 1.000,00217,50176,02+41,48 +23,6% ----217,50217,501 24-4
18-06-27 1.200,00135,00114,26+20,74 +18,2% ----135,00125,004 24-4
18-06-27 1.400,0088,0073,30+14,70 +20,1% ----88,0088,001 24-4
18-06-27 1.600,0052,7048,91-- -- ----52,7052,70300 23-4
18-06-27 1.800,0042,5034,38+8,12 +23,6% ----42,5039,704 24-4
18-06-27 2.000,0019,0023,40-- -- ----19,0019,0010 8-4
18-06-27 2.400,0017,5010,76-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,005,35+1,65 +30,8% ----7,007,001 24-4
18-06-27243.200,005,822,72+3,37 +123,9% ----5,825,5624 24-3
17-12-27 400,00495,95568,07-- -- ----495,95495,954 13-4
17-12-27 450,00--528,20-- -- --------0 --
17-12-27 500,00509,15489,96-- -- ----509,15509,155 23-4
17-12-27 550,00495,00453,39-- -- ----495,00495,001 12-2
17-12-27245600,00468,50419,40+37,76 +9,0% ----468,50437,502 24-4
17-12-27 700,00330,00357,39-- -- ----330,00330,005 26-3
17-12-27 800,00348,00302,64+45,36 +15,0% ----348,00313,0017 24-4
17-12-27 900,00280,00255,36-- -- ----280,00280,001 20-4
17-12-27 1.000,00255,00214,59+40,41 +18,8% ----255,00220,005 24-4
17-12-27 1.100,00203,00180,18+22,82 +12,7% ----203,00196,002 24-4
17-12-27 1.200,00165,00152,54+12,46 +8,2% ----169,00165,006 24-4
17-12-27 1.300,00150,00128,08+21,92 +17,1% ----150,00145,003 24-4
17-12-27 1.400,00126,17108,14+18,03 +16,7% ----126,17126,1710 24-4
17-12-27 1.600,0090,0078,49-- -- ----90,0090,0010 21-4
17-12-27 1.800,0062,0056,50+5,50 +9,7% ----62,0062,001 24-4
17-12-27 2.000,0049,0042,80-- -- ----49,0049,001 17-4
17-12-27 2.200,0027,8032,10-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0026,12+156,88 +600,6% ----183,00183,001 28-5
17-12-27 2.800,0024,0016,49-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,8010,51-- -- ----9,809,801 17-4
15-12-28 400,00640,00580,44+59,56 +10,3% ----640,00640,005 24-4
15-12-28 450,00--543,90-- -- --------0 --
15-12-28 500,00513,85509,62-- -- ----513,85513,853 16-2
15-12-28 600,00754,00447,24-- -- ----754,00754,001 29-1
15-12-28 700,00344,00393,24-- -- ----344,00344,001 9-4
15-12-28 800,00375,00350,90+24,10 +6,9% ----375,00375,001 24-4
15-12-28 900,00330,00306,84-- -- ----330,00330,008 16-4
15-12-28 1.000,00301,00267,74+33,26 +12,4% ----301,00290,002 24-4
15-12-281401.100,00258,00234,49+24,43 +10,4% ----258,00258,001 24-4
15-12-28 1.200,00235,00204,79+30,21 +14,8% ----235,00235,001 24-4
15-12-28 1.400,00199,55157,09-- -- ----199,55199,551 15-4
15-12-28 1.600,00163,30125,13-- -- ----163,30163,302 23-4
15-12-28 1.800,0090,09103,34-- -- ----90,0990,095 10-4
15-12-28 2.000,0079,0086,15-- -- ----79,0079,001 14-4
15-12-28 2.200,0066,2273,62-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0763,11-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0047,24-- -- ----45,0045,001 10-4
15-12-28 3.200,00--36,97-- -- --------0 --
15-12-28 4.000,0078,0022,00+56,00 +254,5% ----78,0078,002 20-6
21-12-29 300,00--674,68-- -- --------0 --
21-12-29 400,00640,00604,14-- -- ----640,00640,0010 15-4
21-12-297500,00591,09542,12+37,47 +6,9% ----600,93589,127 12-2
21-12-29 600,00898,55487,39-- -- ----898,55898,551 16-1
21-12-29 700,00450,36438,31-- -- ----450,36450,361 6-3
21-12-29 800,00385,00395,74-- -- ----385,00385,001 16-2
21-12-29 900,00302,58355,00-- -- ----302,58302,5860 2-4
21-12-29 1.000,00385,45318,57-- -- ----385,45385,451 21-4
21-12-29 1.100,00309,26286,59-- -- ----309,26309,261 16-4
21-12-29 1.200,00240,00258,12-- -- ----240,00240,0020 13-4
21-12-29 1.400,00176,66208,82-- -- ----176,71176,66160 2-4
21-12-29 1.600,00150,00170,98-- -- ----150,00150,001 13-4
21-12-29 1.800,00159,00140,30-- -- ----159,00157,0010 17-4
21-12-29 2.000,00120,00118,13+1,87 +1,6% ----120,00120,001 24-4
21-12-29 2.400,0095,7884,01-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6461,39-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2845,45-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0026,66-- -- ----38,0038,0010 2-3
20-12-30 300,00--690,01-- -- --------0 --
20-12-30 400,00650,00626,37-- -- ----650,00650,001 6-3
20-12-30 500,00616,95570,66-- -- ----616,95616,951 16-4
20-12-30 600,00546,65521,89-- -- ----546,65546,652 25-2
20-12-30 700,00463,95478,06-- -- ----463,95463,954 8-4
20-12-30 800,00490,00436,90-- -- ----490,00490,001 21-4
20-12-30 900,00438,80398,88+39,92 +10,0% ----438,80438,805 24-4
20-12-30 1.000,00423,00363,00+60,00 +16,5% ----423,00423,001 24-4
20-12-30 1.200,00330,00304,38+25,62 +8,4% ----330,00330,001 24-4
20-12-30 1.400,00262,10255,72-- -- ----262,10262,102 15-4
20-12-30 1.600,00179,46217,84-- -- ----179,46179,462 13-4
20-12-30 1.800,00195,00187,45-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00163,66-- -- ----145,00145,0030 10-4
20-12-30 2.400,00135,00126,47-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0081,30-- -- ----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?