Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 955,20942,70+12,50 +1,3% 965,60950,1033.44012:33

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 3.149 (1.859 Calls, 1.290 Puts)
Totaal open interest bij opening 18.917 (11.356 Calls, 7.561 Puts)
Call / Put ratio 1,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00580,73-- -- ----929,00929,001 29-1
20-03-26 400,00--530,78-- -- --------0 --
20-03-264450,00853,00480,82+12,21 +2,5% ----853,00853,002 21-11
20-03-2613500,00435,20430,88+12,19 +2,8% ----435,20435,201 6-3
20-03-26 600,00360,00331,05-- -- ----360,00360,0029 2-3
20-03-26 640,00--291,22-- -- --------0 --
20-03-26 680,00--251,55-- -- --------0 --
20-03-26 700,00244,63231,84-- -- ----244,63244,636 6-3
20-03-26 720,00--212,27-- -- --------0 --
20-03-26 760,00--174,03-- -- --------0 --
20-03-26 780,00--155,05-- -- --------0 --
20-03-26 800,00151,00136,47-- -- ----151,00144,004 3-3
20-03-26 820,00--118,58-- -- --------0 --
20-03-26 840,00--101,47-- -- --------0 --
20-03-26 850,0094,0093,38-- -- ----94,0094,0010 6-3
20-03-26 860,00139,0085,58-- -- ----139,00139,001 26-2
20-03-26 870,00------ -- --------0 --
20-03-26 880,0077,1070,44+6,66 +9,5% ----77,1057,9011 16:42
20-03-26 890,00--63,28-- -- --------0 --
20-03-26 900,0049,9056,86-6,96 -12,2% --100,0049,9049,002 9-3
20-03-26 910,0051,8550,40+1,45 +2,9% ----51,8550,102 14:51
20-03-26 920,0036,5045,03-8,53 -18,9% ----36,5036,501 9-3
20-03-26 930,0033,0039,55-6,55 -16,6% ----33,0033,004 9-3
20-03-26 940,0038,5034,61+3,89 +11,2% ----38,5029,5061 16:29
20-03-26 950,0030,0529,71+0,34 +1,1% 10,50--33,2024,5039 17:12
20-03-26 960,0027,6525,46+2,19 +8,6% --83,0027,6520,0020 17:04
20-03-26 970,0021,3022,67-1,37 -6,0% ----21,3021,301 9-3
20-03-26 980,0017,0019,40-2,40 -12,4% ----20,2515,0015 15:05
20-03-26 990,0015,0016,92-1,92 -11,3% ----15,0015,002 15:22
20-03-26 1.000,0015,0014,50+0,50 +3,4% --33,0015,309,2552 16:26
20-03-26 1.050,005,807,26-1,46 -20,1% 6,00--6,005,709 16:05
20-03-26 1.100,002,503,44-0,94 -27,3% ----4,002,4517 14:39
20-03-26 1.150,002,151,40-- -- ----2,502,1512 5-3
20-03-26 1.200,000,800,49-- -- ----1,050,8012 6-3
20-03-26 1.250,000,250,17-- -- ----0,250,232 4-3
20-03-26 1.300,000,890,05-- -- ----0,890,4096 6-3
20-03-263371.350,000,800,02-- -- ----0,800,6061 4-3
20-03-269571.400,000,950,02+0,93 +4650,0% ----0,950,951 9-3
20-03-262161.450,000,360,01+0,35 +3500,0% --1,000,360,3330 6-3
20-03-263.5671.500,000,010,010,00 0,0% ----0,010,011 15:39
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,600,27-- -- --0,250,600,601 23-2
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--481,78-- -- --------0 --
17-04-26 500,00--432,11-- -- --------0 --
17-04-26 600,00375,00333,47-- -- ----375,00375,001 18-2
17-04-26 640,00--294,44-- -- --------0 --
17-04-26 680,00--256,32-- -- --------0 --
17-04-26 700,00258,64237,35-- -- ----258,64258,641 25-2
17-04-26 720,00--218,63-- -- --------0 --
17-04-26 760,00--182,41-- -- --------0 --
17-04-26 780,00--165,15-- -- --------0 --
17-04-26 800,00160,00148,74-- -- ----160,00160,0020 17-2
17-04-26 820,00--132,30-- -- --------0 --
17-04-26 840,00156,00117,30-- -- ----156,00156,001 23-2
17-04-26 860,00130,00102,90-- -- ----130,00106,002 4-3
17-04-26 880,0098,0089,43-- -- ----112,0098,002 4-3
17-04-26 900,0077,5076,83-- -- --119,45100,8077,508 6-3
17-04-26 920,0065,0065,84-0,84 -1,3% ----65,0065,003 9-3
17-04-26 940,0059,5055,68+3,82 +6,9% ----59,5059,503 17:20
17-04-26 960,0046,8546,73+0,12 +0,3% --100,0047,0042,4511 14:58
17-04-26 980,0037,0039,20-2,20 -5,6% ----37,0037,002 9-3
17-04-26 1.000,0031,0032,32-1,32 -4,1% --60,0033,0626,008 15:28
17-04-261861.050,0022,0019,88-1,38 -6,9% --50,0032,0022,0015 6-3
17-04-266731.100,0012,0012,29-2,13 -17,3% --34,0012,5011,755 15:20
17-04-26 1.150,007,257,74-- -- 5,00--9,107,2549 6-3
17-04-26 1.200,007,004,74-- -- --13,007,007,007 5-3
17-04-26 1.250,004,243,12-- -- ----4,244,241 6-3
17-04-26 1.300,002,401,92-- -- ----2,402,405 5-3
17-04-26 1.350,001,401,16+0,24 +20,7% ----1,701,20917 16:55
17-04-26 1.400,000,700,68+0,02 +2,9% 0,70--0,700,705 14:50
17-04-26 1.450,002,750,38-- -- ----2,752,602 26-2
17-04-26 1.500,001,100,20-- -- --3,001,101,105 6-3
17-04-26 1.550,001,800,11-- -- ----1,801,753 13-2
17-04-26971.600,001,200,06-- -- ----1,401,109 24-2
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--484,36-- -- --------0 --
15-05-26 500,00--435,48-- -- --------0 --
15-05-26 600,00--340,64-- -- --------0 --
15-05-26 640,00------ -- --------0 --
15-05-26 680,00--265,78-- -- --------0 --
15-05-26 720,00--231,54-- -- --------0 --
15-05-26 760,00--199,54-- -- --------0 --
15-05-26 800,00--169,93-- -- --------0 --
15-05-26 820,00--156,56-- -- --------0 --
15-05-26 840,00--143,26-- -- --------0 --
15-05-26 860,00--130,61-- -- --------0 --
15-05-26 880,00--118,53-- -- --------0 --
15-05-26 900,00115,01107,30-- -- ----115,01115,011 6-3
15-05-26 920,00143,0096,97-- -- ----143,00143,001 26-2
15-05-26 940,00--87,68-- -- --------0 --
15-05-26 960,0080,0078,39-- -- ----80,0080,005 4-3
15-05-26 980,00--70,11-- -- --------0 --
15-05-26291.000,0063,0062,55+2,83 +4,5% 57,00--63,0056,0012 9-3
15-05-26 1.050,0052,5046,02-- -- ----52,5052,5010 6-3
15-05-26 1.100,0042,0034,04-- -- ----42,0039,504 4-3
15-05-26 1.150,0025,0024,97+0,03 +0,1% ----25,0025,005 14:04
15-05-26 1.200,0016,9218,31-1,39 -7,6% ----18,2516,9232 9-3
15-05-26 1.300,0012,7510,43-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,505,23-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23583,57-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--534,43-- -- --------0 --
19-06-26 450,00--485,64-- -- --------0 --
19-06-26 500,00425,00438,23-13,23 -3,0% ----425,00416,152 9-3
19-06-26 600,00333,10343,96-- -- ----333,10333,101 16-2
19-06-26 650,00--299,32-- -- --------0 --
19-06-26 700,00299,00257,42-- -- ----299,00299,0015 26-2
19-06-26 750,00--218,32-- -- --------0 --
19-06-26 800,00198,00182,94-- -- ----198,00198,001 6-3
19-06-26 850,00170,00150,04-- -- ----170,00170,001 6-3
19-06-26 900,00120,00122,11-- -- 98,00145,00142,00120,0023 6-3
19-06-26 950,0090,0097,64-7,64 -7,8% ----90,0090,005 9-3
19-06-26 1.000,0076,0076,68-0,68 -0,9% ----76,0075,502 9-3
19-06-26 1.100,0047,0046,70+0,30 +0,6% 44,50--47,0044,5028 9-3
19-06-26 1.200,0026,4129,06-2,65 -9,1% ----26,4725,9615 9-3
19-06-261.0511.300,0016,3017,37-0,31 -1,8% ----16,3015,5014 9-3
19-06-26 1.400,0011,0011,46-0,46 -4,0% ----11,0010,405 17:07
19-06-26 1.500,005,208,61-3,41 -39,6% ----5,205,0513 9-3
19-06-26 1.600,007,006,39-- -- 2,50--7,007,002 3-3
19-06-261321.700,005,004,65-2,98 -64,1% ----6,005,002 6-3
19-06-26 1.800,003,003,71-0,71 -19,1% 3,00--3,003,0014 9-3
19-06-26 2.000,002,002,76-0,76 -27,5% 2,00--2,002,005 9-3
19-06-26 2.400,002,801,97-- -- ----2,802,8025 27-2
19-06-26352.800,001,851,64-- -- ----1,851,803 16-2
19-06-262153.200,001,751,49-- -- ----1,751,6561 29-1
18-09-26 350,00592,97587,91-- -- ----592,97592,9710 12-2
18-09-26 400,00--540,45-- -- --------0 --
18-09-26 450,00--493,18-- -- --------0 --
18-09-26 500,00--447,09-- -- --------0 --
18-09-26 600,00787,00360,29+426,71 +118,4% ----787,00787,0010 17-11
18-09-26 650,00--320,22-- -- --------0 --
18-09-26 700,00--282,95-- -- --------0 --
18-09-26 750,00305,05248,23-- -- ----305,05305,051 19-2
18-09-26 800,00218,00216,30-- -- ----218,00218,001 6-3
18-09-26 850,00178,70187,07-- -- ----178,70175,0036 17-2
18-09-26 900,00180,15160,81-- -- ----180,15180,1549 5-3
18-09-26 950,00137,50136,99+0,51 +0,4% ----137,50137,501 9-3
18-09-26 1.000,00118,85116,43+2,42 +2,1% ----118,85118,851 9-3
18-09-26 1.100,0081,0082,97-1,97 -2,4% ----81,0081,001 9-3
18-09-26 1.200,0062,0059,70+2,30 +3,9% ----62,0061,002 16:26
18-09-26 1.300,0052,2042,93-- -- --60,0052,2052,2020 4-3
18-09-26 1.400,0031,0031,53-- -- ----31,0031,003 5-3
18-09-26 1.500,0024,3923,89-- -- ----24,3924,391 6-3
18-09-26 1.600,0017,7218,29-- -- ----17,7217,722 5-3
18-09-26 1.700,0013,5512,09-- -- ----13,5513,302 6-3
18-09-26 1.800,0010,7810,72-- -- ----10,7810,781 5-3
18-09-26 2.000,009,727,70-- -- ----9,969,722 27-2
18-09-26 2.400,004,803,28-- -- ----4,804,802 13-2
18-09-26 2.800,001,252,04-- -- ----1,251,251 12-2
18-12-269350,00631,00588,38+12,88 +2,2% ----631,00631,001 2-3
18-12-26 400,00--541,32-- -- --------0 --
18-12-26 450,00--495,70-- -- --------0 --
18-12-26 500,00514,00451,99-- -- ----514,00514,0029 20-2
18-12-26 550,00413,70410,62+3,08 +0,8% ----413,70413,701 9-3
18-12-26 600,00435,00371,85-- -- ----435,00432,0010 26-2
18-12-26 650,00--336,11-- -- --------0 --
18-12-26 700,00334,55301,30-- -- ----337,00334,552 18-2
18-12-26 750,00--269,28-- -- --------0 --
18-12-26 800,00238,00238,88-0,88 -0,4% ----238,00238,001 9-3
18-12-26 850,00219,55210,29-- -- ----219,55219,551 5-3
18-12-26 900,00194,50184,98+9,52 +5,1% 165,50350,00194,50180,0013 16:30
18-12-26 950,00157,50161,77-4,27 -2,6% ----157,50157,501 9-3
18-12-26 1.000,00148,00143,18+4,82 +3,4% ----148,00147,002 16:23
18-12-26 1.100,00109,00109,70-0,70 -0,6% --350,00109,00103,0046 15:53
18-12-26 1.200,0078,0083,21-5,21 -6,3% --350,0079,0078,0025 9-3
18-12-26 1.300,0066,0065,34-- -- ----66,0066,005 6-3
18-12-26 1.400,0050,2349,92+0,31 +0,6% --235,0050,2345,0092 16:38
18-12-26 1.500,0034,9739,45-4,48 -11,4% ----34,9734,9725 9-3
18-12-26 1.600,0027,0031,82-- -- 20,00--35,0027,0061 6-3
18-12-26 1.700,0022,2324,49-2,26 -9,2% ----22,2322,2310 16:38
18-12-26 1.800,0017,5020,70-3,20 -15,5% ----17,5017,0011 14:50
18-12-26 2.000,0013,9514,53-- -- ----13,9513,952 6-3
18-12-26 2.200,008,0510,42-2,37 -22,7% ----8,058,051 9-3
18-12-26 2.400,008,007,10-- -- ----8,008,0030 5-3
18-12-26 2.800,006,504,12-- -- ----6,506,503 23-2
18-12-26 3.200,004,802,67-- -- ----4,804,801 18-2
18-06-27 400,00--559,40-- -- --------0 --
18-06-27 500,00457,00478,10-- -- ----457,00457,001 16-2
18-06-27 600,00427,75402,66-- -- ----427,75427,752 4-3
18-06-27 700,00350,00336,07-- -- ----350,00350,001 24-2
18-06-2741800,00285,00278,06+8,26 +3,0% ----285,00285,003 3-3
18-06-27 900,00218,70228,81-10,11 -4,4% 199,00--218,70218,7010 9-3
18-06-27 1.000,00198,00187,01-- -- ----198,00198,001 6-3
18-06-27721.200,00134,55125,80+4,90 +3,9% ----134,55123,2014 14:31
18-06-27 1.400,0089,0084,29+4,71 +5,6% --600,0089,0089,0015 9-3
18-06-27 1.600,0064,5057,05-- -- ----66,8064,507 5-3
18-06-27 1.800,0045,2541,88-- -- ----45,5545,007 4-3
18-06-27 2.000,0032,5031,62-- -- ----32,5032,502 4-3
18-06-27 2.400,0017,5017,91-- -- ----17,5017,5020 18-2
18-06-2742.800,0012,5911,68-1,01 -8,6% ----12,5912,595 23-2
18-06-27 3.200,0010,009,31-- -- ----11,0010,006 12-2
17-12-27 400,00576,00567,60-- -- ----576,00576,001 3-3
17-12-27 500,00561,00490,59-- -- ----561,00561,001 27-2
17-12-274550,00495,00454,26+12,65 +2,8% ----495,00495,001 12-2
17-12-27 600,00480,00420,97-- -- ----480,00480,001 26-2
17-12-27 700,00405,00358,82-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00304,00-- -- ----365,00365,004 20-2
17-12-27 900,00279,00256,89-- -- ----279,00270,0023 4-3
17-12-27 1.000,00220,00219,40+0,60 +0,3% ----225,00220,003 15:08
17-12-27 1.100,00205,60185,82-- -- ----205,60205,601 6-3
17-12-27 1.200,00158,08156,56+1,52 +1,0% ----158,08158,081 13:51
17-12-27 1.300,00135,00133,00+2,00 +1,5% ----135,00130,00232 9-3
17-12-27 1.400,00127,50112,87-- -- ----127,50127,501 4-3
17-12-27 1.600,0090,4082,81-- -- ----90,4090,401 4-3
17-12-27 1.800,0074,0062,15-- -- ----74,0074,0010 25-2
17-12-27 2.000,0045,9048,27-2,37 -4,9% 33,00--48,5045,904 14:49
17-12-27 2.200,0041,0037,19-- -- ----41,0035,50113 3-3
17-12-27 2.400,00183,0029,69+153,31 +516,4% ----183,00183,001 28-5
17-12-27 2.800,0024,0018,85-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2515,34-- -- ----14,2514,251 16-2
15-12-28 400,00665,73588,56-- -- ----665,73665,555 23-2
15-12-28 500,00513,85517,84-- -- ----513,85513,853 16-2
15-12-28 600,00754,00458,26-- -- ----754,00754,001 29-1
15-12-28 700,00460,00402,96-- -- ----460,00460,001 23-2
15-12-28 800,00422,50352,31-- -- ----422,50422,501 20-2
15-12-28 900,00303,00308,69-- -- ----303,00303,001 17-2
15-12-28 1.000,00285,00271,67+13,33 +4,9% ----285,00285,001 17:29
15-12-28 1.100,00250,00237,28+12,72 +5,4% ----250,00250,001 9-3
15-12-28 1.200,00233,00208,61-- -- ----233,00233,001 2-3
15-12-28 1.400,00197,00162,11-- -- ----197,00197,0015 23-2
15-12-28 1.600,00139,00128,22-- -- ----139,00139,0020 5-3
15-12-28211.800,00112,35101,30+6,09 +6,0% ----112,35112,351 4-3
15-12-281582.000,00100,0084,88+4,41 +5,2% ----100,0090,005 17-2
15-12-28 2.200,0066,2268,63-- -- ----79,0066,222 13-2
15-12-28 2.400,0060,0056,90-- -- ----70,2060,004 6-3
15-12-28242.800,0038,0040,13+2,83 +7,1% ----38,0037,0025 17-2
15-12-28 3.200,00--29,15-- -- --------0 --
15-12-28 4.000,0078,0022,20+55,80 +251,4% ----78,0078,002 20-6
21-12-29 400,00605,00606,18-- -- ----605,00605,001 13-2
21-12-29 500,00591,09545,79-- -- ----600,93589,127 12-2
21-12-29 600,00898,55489,68-- -- ----898,55898,551 16-1
21-12-29 700,00450,36438,48-- -- ----450,36450,361 6-3
21-12-29 800,00385,00393,32-- -- ----385,00385,001 16-2
21-12-29195900,00360,00352,62+12,30 +3,5% ----360,00345,0015 16-2
21-12-29 1.000,00324,36317,20-- -- ----324,36324,361 6-3
21-12-29 1.100,00300,00288,42-- -- ----300,00300,004 3-3
21-12-29 1.200,00304,00260,82-- -- ----304,00304,0011 27-2
21-12-29 1.400,00253,80216,84-- -- ----253,80253,801 26-2
21-12-29 1.600,00193,50181,15-- -- ----194,60192,804 6-3
21-12-29 1.800,00157,00150,15-- -- --200,00157,00157,003 6-3
21-12-291372.000,00125,45129,17+4,10 +3,2% ----125,45125,451 9-3
21-12-29 2.400,0097,8092,31-- -- ----98,2097,304 6-3
21-12-29 2.800,0065,6469,55-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0053,69-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0032,10-- -- ----38,0038,0010 2-3
20-12-30 400,00650,00629,99-- -- ----650,00650,001 6-3
20-12-30 500,00650,00571,73-- -- ----650,00650,005 19-2
20-12-30 600,00546,65519,49-- -- ----546,65546,652 25-2
20-12-30 700,00483,00478,97-- -- ----483,00483,001 17-2
20-12-30 800,00505,00435,59-- -- ----505,00505,002 19-2
20-12-30 900,00400,00396,24-- -- ----400,00400,001 5-3
20-12-30 1.000,00390,00361,62-- -- ----390,00390,0096 5-3
20-12-30 1.200,00362,35304,91-- -- ----362,35362,351 5-3
20-12-30 1.400,00265,69258,04-- -- ----265,69265,6940 6-3
20-12-30 1.600,00253,50218,36-- -- ----253,50253,501 19-2
20-12-30 1.800,00197,19186,68-- -- ----197,19197,1940 6-3
20-12-30 2.000,00170,95161,56-- -- ----170,95170,955 5-3
20-12-30112.400,00134,00128,45+7,84 +6,1% ----134,00130,002 4-3
20-12-30 3.200,0088,0081,30-- -- ----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?