Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 891,10894,20-3,10 -0,3% 899,30886,4025.59712:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 4.508 (2.771 Calls, 1.737 Puts)
Totaal open interest bij opening 13.423 (12.252 Calls, 1.171 Puts)
Call / Put ratio 1,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00563,77-- -- ----929,00929,001 29-1
20-03-26 400,00--513,79-- -- --------0 --
20-03-26 450,00853,00463,81+389,19 +83,9% ----853,00853,002 21-11
20-03-26 500,00409,55413,84-4,29 -1,0% ----409,55409,552 16-3
20-03-26 600,00360,00313,89-- -- ----360,00360,0029 2-3
20-03-26 640,00--273,92-- -- --------0 --
20-03-26 680,00--233,97-- -- --------0 --
20-03-26 700,00244,63214,03-- -- ----244,63244,636 6-3
20-03-26 720,00--194,14-- -- 167,70182,70----0 --
20-03-26 760,00--154,65-- -- 128,10143,10----0 --
20-03-26 780,00--135,20-- -- 108,45123,45----0 --
20-03-26 800,00151,00116,58-- -- ----151,00144,004 3-3
20-03-26 820,00--97,73-- -- --------0 --
20-03-26 840,00--79,94-- -- --------0 --
20-03-26 850,0062,9071,23-8,33 -11,7% ----66,0062,9010 16:47
20-03-26 860,0057,2063,11-5,91 -9,4% ----57,2057,2035 16-3
20-03-26 870,0061,7055,19-- -- ----61,7060,452 13-3
20-03-26 880,0035,2048,24-13,04 -27,0% 31,0033,7048,2534,008 17:09
20-03-26 890,00--41,59-- -- --------0 --
20-03-26 900,0022,0035,13-13,13 -37,4% --75,0032,5022,00159 17:13
20-03-267910,0016,0029,35-13,23 -45,1% ----25,0016,008 17:11
20-03-26 920,0013,5024,47-10,97 -44,8% ----25,0013,5041 17:27
20-03-26 930,0012,7019,67-6,97 -35,4% ----21,0012,3032 16:48
20-03-26 940,007,6016,13-8,53 -52,9% ----14,407,60189 17:29
20-03-26 950,008,9012,91-4,01 -31,1% ----11,507,50219 16:44
20-03-26 960,005,0010,28-5,28 -51,4% ----10,255,0060 17:17
20-03-26 970,006,908,35-1,45 -17,4% ----8,006,755 14:10
20-03-26 980,002,946,31-3,37 -53,4% ----6,002,9459 17:16
20-03-26 990,003,255,23-1,98 -37,9% ----3,253,251 16-3
20-03-26 1.000,001,703,75-2,05 -54,7% 1,206,003,401,70117 17:23
20-03-26 1.050,000,800,82-0,02 -2,4% ----1,150,75116 16:39
20-03-26 1.100,000,700,13+0,57 +438,5% ----1,000,705 17:14
20-03-261921.150,000,500,02+0,48 +2400,0% ----0,500,501 17:28
20-03-269631.200,000,450,04+0,41 +1025,0% ----0,450,452 13-3
20-03-267761.250,000,010,01-- -- --0,300,010,012 12-3
20-03-267981.300,000,890,01-- -- ----0,890,4096 6-3
20-03-263441.350,000,630,02+0,61 +3050,0% ----0,630,631 13-3
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
20-03-269141.600,000,100,02+0,08 +400,0% ----0,100,101 16-3
20-03-266781.700,000,010,27-0,26 -96,3% ----0,010,011 11-3
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--464,67-- -- --------0 --
17-04-26 500,00419,55414,80+4,75 +1,1% ----419,55419,552 16-3
17-04-26 600,00375,00315,46-- -- 290,80305,80375,00375,001 18-2
17-04-26 640,00--276,17-- -- --------0 --
17-04-26 680,00--237,65-- -- --------0 --
17-04-26 700,00258,64218,66-- -- ----258,64258,641 25-2
17-04-26 720,00--200,18-- -- --------0 --
17-04-26 760,00--164,52-- -- --------0 --
17-04-26 780,00--147,39-- -- --------0 --
17-04-26 800,00160,00130,96-- -- ----160,00160,0020 17-2
17-04-26 820,00--115,23-- -- --------0 --
17-04-26 840,0089,00100,41-11,41 -11,4% 83,0587,5092,5089,003 17:07
17-04-26 860,0083,0086,53-3,53 -4,1% ----83,0083,001 15:33
17-04-26 880,0065,0073,67-8,67 -11,8% --150,2070,9065,0034 17:02
17-04-26 900,0057,5062,36-4,86 -7,8% --87,0061,4556,009 16:25
17-04-26 920,0042,0051,54-9,54 -18,5% 37,6042,6550,0042,0059 17:17
17-04-26 940,0036,1542,18-6,03 -14,3% --55,4540,0036,155 16:56
17-04-26 960,0027,2034,44-7,24 -21,0% ----35,0026,8078 17:20
17-04-26 980,0021,4127,78-6,37 -22,9% ----26,7021,4132 17:11
17-04-26 1.000,0016,3022,59-6,29 -27,8% ----22,5016,3060 17:29
17-04-26 1.050,0010,0012,86-2,86 -22,2% --15,0012,709,5041 17:25
17-04-26 1.100,006,256,93-0,68 -9,8% 3,306,757,005,9016 15:04
17-04-26 1.150,003,433,49-0,06 -1,7% 1,254,003,803,4315 16:57
17-04-26 1.200,002,251,74+0,51 +29,3% ----2,252,255 15:04
17-04-26 1.250,000,010,82-- -- ----0,010,011 13-3
17-04-26 1.300,001,500,36-- -- ----1,501,501 13-3
17-04-26 1.350,001,550,15-- -- ----1,551,5513 13-3
17-04-26 1.400,000,700,07-- -- ----0,700,705 9-3
17-04-26 1.450,002,750,03-- -- ----2,752,602 26-2
17-04-26681.500,000,500,01-- -- ----0,500,508 12-3
17-04-26141.550,001,800,01-- -- ----1,801,753 13-2
17-04-26971.600,000,920,06+0,86 +1433,3% ----0,920,921 12-3
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--466,73-- -- 440,75455,75----0 --
15-05-26 500,00--419,15-- -- 392,00406,95----0 --
15-05-26 600,00--322,19-- -- --------0 --
15-05-26 640,00--285,01-- -- --------0 --
15-05-26 680,00--249,30-- -- --------0 --
15-05-26 720,00--215,00-- -- --------0 --
15-05-26 760,00--183,54-- -- --------0 --
15-05-26 780,00------ -- ---------- --
15-05-26 800,00--154,32-- -- 136,70141,70----0 --
15-05-26 820,00--140,49-- -- --------0 --
15-05-26 840,00--128,15-- -- 111,65116,45----0 --
15-05-26 860,00106,00115,92-9,92 -8,6% ----106,00106,001 16-3
15-05-26 880,0096,00104,32-8,32 -8,0% ----96,5096,004 16:57
15-05-26 900,0085,0093,85-8,85 -9,4% 60,00--86,0085,002 16-3
15-05-26 920,0074,0083,83-9,83 -11,7% 69,5575,5076,1074,00502 17:07
15-05-26 940,0065,0074,62-9,62 -12,9% 61,2067,1565,0065,002 17:09
15-05-26 960,0056,8566,10-9,25 -14,0% ----65,5056,8510 17:09
15-05-26 980,0053,0058,53-5,53 -9,4% --100,0055,0053,006 16-3
15-05-26 1.000,0044,5050,99-6,49 -12,7% ----48,0044,5024 17:20
15-05-26 1.050,0032,0537,00-4,95 -13,4% ----33,4432,0511 17:15
15-05-26 1.100,0023,4527,07-3,62 -13,4% ----24,0023,453 17:15
15-05-26 1.150,0017,5319,77-2,24 -11,3% ----18,7817,5310 16:57
15-05-26 1.200,0015,0014,37-- -- ----15,3015,003 13-3
15-05-26 1.300,0012,757,79-- -- ----12,7512,751 24-2
15-05-26 1.400,004,274,28-- -- ----4,274,2713 13-3
19-06-26 350,001.062,23566,36-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--517,20-- -- 492,00507,00----0 --
19-06-26 450,00--469,38-- -- 443,35458,35----0 --
19-06-26 500,00426,00421,31+4,69 +1,1% ----426,00426,004 14:07
19-06-26 600,00333,10327,47-- -- ----333,10333,101 16-2
19-06-26 650,00--283,46-- -- --------0 --
19-06-26 700,00299,00241,65-- -- ----299,00299,0015 26-2
19-06-26 750,00--202,50-- -- --------0 --
19-06-26 800,00176,50167,41-- -- 149,40154,65176,50176,501 11-3
19-06-26 850,00137,00136,80-- -- ----137,00137,001 13-3
19-06-26175900,00110,00108,85-- -- 94,1099,35110,00110,002 13-3
19-06-26 950,0083,6085,06-1,46 -1,7% ----83,6083,6028 15:31
19-06-26 1.000,0064,8066,26-1,46 -2,2% ----67,0060,0027 15:31
19-06-26 1.100,0038,5539,61-1,06 -2,7% ----38,5535,0033 15:31
19-06-26 1.200,0021,0023,42-2,42 -10,3% 19,00--23,4521,0028 16:50
19-06-26 1.300,0013,5013,23+0,27 +2,0% ----14,0012,50435 16:51
19-06-26 1.400,007,707,24-- -- ----8,007,7011 13-3
19-06-26 1.500,005,804,01+1,79 +44,6% ----6,105,803 16:44
19-06-26 1.600,003,292,18-- -- ----3,293,292 13-3
19-06-26 1.700,002,031,17-- -- ----2,032,031 13-3
19-06-26 1.800,003,050,62+2,43 +391,9% 1,00--3,053,0020 16-3
19-06-26 2.000,002,000,16+1,84 +1150,0% 2,00--2,002,007 16-3
19-06-26 2.400,002,800,01-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,29-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,20-- -- ----1,751,6561 29-1
18-09-26 350,00592,97570,51-- -- ----592,97592,9710 12-2
18-09-26 400,00--522,66-- -- --------0 --
18-09-26 450,00--475,95-- -- --------0 --
18-09-26 500,00--430,48-- -- --------0 --
18-09-26 600,00787,00344,04+442,96 +128,8% ----787,00787,0010 17-11
18-09-26 650,00--304,70-- -- --------0 --
18-09-26 700,00--268,25-- -- --------0 --
18-09-26 750,00305,05233,40-- -- ----305,05305,051 19-2
18-09-26 800,00190,00202,09-12,09 -6,0% ----190,00190,001 17:17
18-09-26 850,00178,70172,81-- -- 156,70162,80178,70175,0036 17-2
18-09-26 900,00138,00147,01-9,01 -6,1% 132,80138,70140,00138,009 17:07
18-09-26 950,00116,50124,91-8,41 -6,7% --160,00116,50116,501 17:17
18-09-26 1.000,00102,10105,52-3,42 -3,2% 93,7099,40102,1099,003 16:41
18-09-26 1.100,0070,0074,78-4,78 -6,4% ----70,0070,001 16-3
18-09-26 1.200,0049,5052,94-3,44 -6,5% --60,0051,0049,502 16:52
18-09-26 1.300,0037,4038,75-1,35 -3,5% ----37,4036,254 14:41
18-09-26 1.400,0026,4026,55-0,15 -0,6% ----26,4026,401 14:41
18-09-26 1.500,0021,0018,98-- -- ----21,0021,002 11-3
18-09-26 1.600,0018,2014,19-- -- ----18,2018,202 10-3
18-09-26 1.700,0010,0011,71-1,71 -14,6% ----11,2010,005 17:29
18-09-26 1.800,0010,788,91-- -- ----10,7810,781 5-3
18-09-26 2.000,009,726,24-- -- ----9,969,722 27-2
18-09-26 2.400,004,803,73-- -- ----4,804,802 13-2
18-09-26 2.800,001,251,38-- -- ----1,251,251 12-2
18-12-26 350,00587,00572,44-- -- ----587,00587,001 12-3
18-12-26 400,00--525,92-- -- 499,05523,95----0 --
18-12-26 450,00--480,97-- -- --------0 --
18-12-26130500,00514,00437,87-17,87 -4,1% ----514,00514,0029 20-2
18-12-26 550,00413,70396,77-- -- ----413,70413,701 9-3
18-12-26 600,00435,00358,60-- -- ----435,00432,0010 26-2
18-12-26 650,00--322,16-- -- --------0 --
18-12-26 700,00296,75287,95-- -- ----296,75296,751 13-3
18-12-26 750,00--256,00-- -- 236,05244,65----0 --
18-12-26 800,00223,00226,47-3,47 -1,5% 208,10215,35223,00223,001 16-3
18-12-26 850,00219,55199,83-- -- 181,60189,05219,55219,551 5-3
18-12-26172900,00164,00175,29-11,29 -6,4% 160,00164,90173,00164,0011 17:27
18-12-26 950,00142,50152,19-9,69 -6,4% ----142,50142,501 17:27
18-12-26 1.000,00125,00132,02-7,02 -5,3% 122,00124,90133,00124,0017 17:21
18-12-26 1.100,0095,2099,27-4,07 -4,1% ----97,2095,206 16:57
18-12-26 1.200,0076,0075,17+0,83 +1,1% --82,5076,0068,5048 14:08
18-12-26 1.300,0058,8756,74-- -- --62,5058,8758,006 13-3
18-12-26 1.400,0046,8542,88-- -- --235,0046,8546,854 12-3
18-12-26 1.500,0040,8033,58-- -- ----40,8040,6014 10-3
18-12-26 1.600,0025,3626,19-0,83 -3,2% 12,00--25,6425,367 14:57
18-12-26 1.700,0019,9820,36-0,38 -1,9% ----19,9819,982 14:11
18-12-26 1.800,0016,8015,19-- -- ----16,8016,801 13-3
18-12-26 2.000,0012,009,75-- -- ----12,0012,005 13-3
18-12-26 2.200,008,057,11-- -- ----8,058,051 9-3
18-12-261822.400,008,004,39+1,12 +25,5% ----8,008,0030 5-3
18-12-26 2.800,006,501,74-- -- ----6,506,503 23-2
18-12-26 3.200,004,800,71-- -- ----4,804,801 18-2
18-06-27 400,00--543,00-- -- 507,00547,00----0 --
18-06-27 500,00457,00463,27-- -- ----457,00457,001 16-2
18-06-27 600,00427,75389,25-- -- ----427,75427,752 4-3
18-06-27 700,00350,00321,73-- -- ----350,00350,001 24-2
18-06-27 800,00262,00265,87-3,87 -1,5% 245,60258,00262,00262,0011 16:50
18-06-27 900,00224,00217,89-- -- 199,00--225,00215,004 13-3
18-06-27 1.000,00185,00178,35-- -- ----185,00185,001 13-3
18-06-27 1.200,00109,75117,72-7,97 -6,8% ----109,75109,754 16-3
18-06-273851.400,0076,0079,59-5,36 -6,7% --600,0076,0076,002 16:52
18-06-27 1.600,0064,5055,46-- -- ----66,8064,507 5-3
18-06-27 1.800,0035,9542,66-6,71 -15,7% 29,7540,0036,2035,952 16:48
18-06-27 2.000,0032,5028,10-- -- ----32,5032,502 4-3
18-06-27402.400,0017,5014,88-0,64 -4,3% ----17,5017,5020 18-2
18-06-27 2.800,0012,598,33-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,005,39-- -- ----11,0010,006 12-2
17-12-27 400,00565,00554,18-- -- 528,55548,20565,40565,003 13-3
17-12-27 500,00471,21477,52-6,31 -1,3% ----471,21469,4915 17:11
17-12-27 550,00495,00442,65-- -- 418,55437,60495,00495,001 12-2
17-12-27 600,00409,00409,54-0,54 -0,1% ----409,00409,001 16-3
17-12-27 700,00342,00349,19-7,19 -2,1% 326,95344,35342,00342,004 17:25
17-12-27 800,00365,00295,60-- -- ----365,00365,004 20-2
17-12-27 900,00260,00250,86-- -- ----262,00255,89129 11-3
17-12-27 1.000,00214,00213,22+0,78 +0,4% 195,80207,90214,00214,001 16-3
17-12-27 1.100,00172,65179,18-- -- ----172,65172,657 13-3
17-12-27 1.200,00154,00151,92-- -- 137,25149,30154,00154,002 13-3
17-12-27 1.300,00130,00130,18-- -- 113,65127,25130,00130,005 13-3
17-12-27 1.400,00111,40110,06-- -- 93,90108,85111,40111,406 11-3
17-12-27 1.600,0092,1880,35-- -- ----92,1892,181 10-3
17-12-27 1.800,0061,0060,87-- -- ----61,0061,001 13-3
17-12-27 2.000,0045,9044,90-- -- ----48,5045,904 9-3
17-12-27 2.200,0041,0034,62-- -- 25,8539,5041,0035,50113 3-3
17-12-27 2.400,00183,0026,84+156,16 +581,8% ----183,00183,001 28-5
17-12-27 2.800,0024,0016,85-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2514,58-- -- ----14,2514,251 16-2
15-12-28 400,00665,73573,46-- -- ----665,73665,555 23-2
15-12-28 500,00513,85508,16-- -- ----513,85513,853 16-2
15-12-28 600,00754,00449,12-- -- 400,90464,75754,00754,001 29-1
15-12-28 700,00405,00393,79-- -- 348,70412,55405,00405,001 13-3
15-12-28 800,00422,50344,04-- -- ----422,50422,501 20-2
15-12-28 900,00303,00301,68-- -- 257,70321,05303,00303,001 17-2
15-12-28 1.000,00270,00264,48-- -- ----270,00270,001 13-3
15-12-28 1.100,00229,50232,46-2,96 -1,3% ----229,50229,501 17:06
15-12-28 1.200,00202,00204,17-2,17 -1,1% 163,60220,00202,00202,008 16-3
15-12-28 1.400,00197,00159,46-- -- ----197,00197,0015 23-2
15-12-28 1.600,00158,50126,77+31,73 +25,0% 91,10149,15158,50158,502 16-3
15-12-28 1.800,00112,35102,70-- -- 65,10122,90112,35112,351 4-3
15-12-28 2.000,00100,0082,94-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2267,26-- -- ----79,0066,222 13-2
15-12-28 2.400,0055,4755,85-- -- ----58,0055,473 13-3
15-12-28 2.800,0038,0038,42-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--26,74-- -- --------0 --
15-12-28 4.000,0078,0014,27+63,73 +446,6% ----78,0078,002 20-6
21-12-29 400,00600,00592,21+7,79 +1,3% 549,65621,70602,00600,0010 16:53
21-12-29 500,00591,09532,03-- -- 488,35560,40600,93589,127 12-2
21-12-29 600,00898,55478,94-- -- ----898,55898,551 16-1
21-12-29 700,00450,36431,63-- -- ----450,36450,361 6-3
21-12-29 800,00385,00387,55-- -- 340,70412,75385,00385,001 16-2
21-12-29 900,00357,06348,42-- -- ----357,06351,2680 13-3
21-12-29 1.000,00318,00313,13+4,87 +1,6% 267,30339,35318,00310,002 17:26
21-12-29 1.100,00300,00282,75-- -- 237,00309,05300,00300,004 3-3
21-12-29 1.200,00265,00253,65-- -- ----265,00265,005 11-3
21-12-29 1.400,00207,06208,85-- -- ----207,06206,2680 13-3
21-12-29 1.600,00193,50174,21-- -- 132,70199,95194,60192,804 6-3
21-12-29 1.800,00157,00145,76-- -- 105,80173,05157,00157,003 6-3
21-12-29 2.000,00131,38126,03-- -- ----142,17131,382 13-3
21-12-29 2.400,0097,8093,51-- -- 86,0094,7598,2097,304 6-3
21-12-29 2.800,0065,6470,34-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0053,01-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0033,00-- -- ----38,0038,0010 2-3
20-12-30 400,00650,00613,14-- -- 571,20643,25650,00650,001 6-3
20-12-30 500,00650,00559,14-- -- ----650,00650,005 19-2
20-12-30 600,00546,65512,32-- -- ----546,65546,652 25-2
20-12-30 700,00483,00469,68-- -- ----483,00483,001 17-2
20-12-30 800,00505,00427,30-- -- 378,95451,00505,00505,002 19-2
20-12-30 900,00401,07389,02-- -- 350,00414,50401,07401,071 12-3
20-12-30 1.000,00389,00355,28-- -- ----389,00389,005 10-3
20-12-30 1.200,00362,35300,23-- -- ----362,35362,351 5-3
20-12-30 1.400,00270,00253,93-- -- ----270,00270,001 10-3
20-12-30 1.600,00215,00215,99-- -- 171,75243,80215,00215,001 11-3
20-12-30 1.800,00197,19185,44-- -- ----197,19197,1940 6-3
20-12-30 2.000,00165,00161,84-- -- ----165,00165,001 12-3
20-12-30 2.400,00131,07124,91-- -- 86,40153,65131,07131,071 12-3
20-12-30 3.200,0088,0080,38-- -- ----88,0088,001 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?