Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 845,20863,70-18,50 -2,1% 849,70824,40163.02417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 2.942 (1.991 Calls, 951 Puts)
Totaal open interest bij opening 10.868 (8.121 Calls, 2.747 Puts)
Call / Put ratio 2,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00464,12-- -- ----510,00501,602 25-3
17-04-26 450,00--414,17-- -- --------0 --
17-04-26 500,00419,55364,22-- -- ----419,55419,552 16-3
17-04-26 560,00--304,29-18,49 -6,1% --------0 --
17-04-26 600,00375,00264,41-- -- ----375,00375,001 18-2
17-04-26 640,00--224,76-- -- --------0 --
17-04-26 680,00230,00185,93-- -- ----230,00223,952 25-3
17-04-26 700,00140,00166,60-26,60 -16,0% ----140,00140,002 2-4
17-04-26 720,00--147,33-- -- --------0 --
17-04-26 740,00125,00128,92-- -- ----125,00125,001 30-3
17-04-26 760,00127,70110,86-- -- ----127,70127,701 24-3
17-04-26 780,00117,0093,67-- -- ----117,00117,0010 24-3
17-04-26 800,0050,0077,45-27,45 -35,4% ----58,0050,008 16:01
17-04-26 820,0045,0062,17-17,17 -27,6% ----45,0040,0031 17:00
17-04-26 840,0035,0048,71-13,71 -28,1% --34,5037,6529,7566 17:04
17-04-26 860,0024,9037,26-12,36 -33,2% ----28,5024,2043 17:05
17-04-26 880,0018,0027,70-9,70 -35,0% --51,5018,0016,009 16:35
17-04-26 900,0013,0020,16-7,16 -35,5% --25,0013,5010,50116 17:16
17-04-26 920,009,0014,11-5,11 -36,2% --45,009,807,2023 17:02
17-04-26 940,005,769,94-4,18 -42,1% ----7,105,7050 16:35
17-04-26679960,004,156,90-2,77 -40,1% --25,004,203,50197 17:24
17-04-26 980,002,505,07-2,57 -50,7% ----3,002,506 16:24
17-04-26 1.000,002,103,37-1,27 -37,7% --5,002,201,7017 16:59
17-04-26 1.050,001,001,23-0,23 -18,7% ----1,001,0051 13:38
17-04-26 1.100,000,700,48-- -- ----0,800,707 1-4
17-04-26 1.150,001,230,21-- -- ----1,231,235 31-3
17-04-261.0991.200,000,550,10-- -- --1,000,550,551 30-3
17-04-262081.250,000,010,05-- -- ----0,010,011 13-3
17-04-26941.300,000,050,02+0,03 +150,0% ----0,050,055 2-4
17-04-263091.350,000,300,01-- -- ----0,300,2531 1-4
17-04-262111.400,0010,000,01+9,99 +99900,0% ----10,0010,0011 16:51
17-04-26691.450,002,750,03-- -- ----2,752,602 26-2
17-04-26631.500,000,010,01-- -- ----0,010,015 23-3
17-04-26141.550,001,800,01-- -- ----1,801,753 13-2
17-04-26971.600,000,920,01-- -- ----0,920,921 12-3
17-04-2611.700,000,670,19+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--464,91-- -- --------0 --
15-05-26 450,00--415,29-- -- --------0 --
15-05-26 500,00--366,18-- -- --------0 --
15-05-26 560,00--308,65-- -- --------0 --
15-05-26 600,00--272,03-- -- --------0 --
15-05-26 640,00--235,54-- -- --------0 --
15-05-26 680,00--200,25-- -- --------0 --
15-05-26 720,00--167,14-- -- --------0 --
15-05-26 740,00--151,99-- -- --------0 --
15-05-26 760,00--137,12-- -- --------0 --
15-05-26 780,00102,50123,07-20,57 -16,7% ----102,50102,501 2-4
15-05-26 800,0098,00109,58-11,58 -10,6% ----98,0091,002 16:38
15-05-26 820,0077,0097,32-20,32 -20,9% ----77,0077,001 15:41
15-05-26 840,0071,4085,39-13,99 -16,4% ----71,4071,401 2-4
15-05-26 860,0058,0074,53-16,53 -22,2% ----58,0058,001 14:38
15-05-26 880,0049,0065,24-16,24 -24,9% ----50,3149,0012 15:49
15-05-26 900,0042,4056,44-14,04 -24,9% ----47,5542,405 16:12
15-05-26 920,0036,5048,35-11,85 -24,5% ----40,0036,5045 16:17
15-05-26 940,0032,4041,32-8,92 -21,6% ----35,0032,4015 16:35
15-05-26 960,0025,5335,14-9,61 -27,3% ----26,0025,532 15:51
15-05-26 980,0022,5029,82-7,32 -24,5% --52,0023,5722,5011 16:12
15-05-26 1.000,0018,0025,05-7,05 -28,1% ----20,1018,006 15:56
15-05-26 1.050,0013,2016,07-2,87 -17,9% ----13,2011,504 17:04
15-05-26 1.100,008,8810,54-1,66 -15,7% ----10,407,7515 17:02
15-05-26 1.150,005,676,88-1,21 -17,6% ----5,675,671 14:34
15-05-26 1.200,007,305,16-- -- ----7,307,301 26-3
15-05-26 1.300,004,902,80-- -- 0,50--4,904,901 20-3
15-05-26 1.400,003,670,57-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23515,93-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--466,84-- -- --------0 --
19-06-26 450,00--418,34-- -- --------0 --
19-06-26 500,00420,00370,75-- -- ----420,00420,0010 17-3
19-06-26 560,00--314,58-- -- --------0 --
19-06-26 600,00333,10278,11-- -- ----333,10333,101 16-2
19-06-26 640,00--242,96-- -- --------0 --
19-06-26 650,00--234,51-- -- --------0 --
19-06-26 680,00--209,43-- -- --------0 --
19-06-26 700,00196,00193,63-- -- ----196,00196,001 27-3
19-06-265720,00155,00178,39-14,75 -8,3% ----155,00155,005 2-4
19-06-26 740,00139,62163,40-13,75 -8,4% ----139,62139,621 16:19
19-06-26 750,00--156,45-- -- --------0 --
19-06-26 760,00126,47149,54-23,07 -15,4% ----126,47126,471 16:19
19-06-26 780,00116,00135,74-19,74 -14,5% ----116,00116,001 2-4
19-06-26 800,00102,00123,17-21,17 -17,2% ----107,60102,003 14:41
19-06-26 820,00--110,90-- -- --------0 --
19-06-26 840,00110,0099,68-- -- ----110,00110,001 26-3
19-06-26 850,0079,8094,31-14,51 -15,4% ----79,8077,308 16:35
19-06-26 860,0072,5089,20-16,70 -18,7% ----72,5072,501 13:38
19-06-26 880,0088,8580,11-- -- ----88,8588,8510 1-4
19-06-26 900,0056,0070,78-14,78 -20,9% ----61,5556,009 15:55
19-06-26 920,0052,2562,57-10,32 -16,5% ----55,0049,20218 17:22
19-06-26 940,0047,1055,59-8,49 -15,3% ----47,1047,101 2-4
19-06-26 950,0040,4552,14-11,69 -22,4% ----40,4540,451 15:49
19-06-26 960,0041,1049,22-8,12 -16,5% ----41,1041,002 2-4
19-06-26 1.000,0028,0037,64-9,64 -25,6% ----31,0028,004 16:01
19-06-26 1.100,0015,4918,96-3,47 -18,3% ----16,1715,493 2-4
19-06-26 1.200,007,509,55-2,05 -21,5% ----8,757,504 13:44
19-06-261.6321.300,003,505,09+0,70 +13,8% ----4,003,5011 16:39
19-06-26 1.400,003,003,46-0,46 -13,3% ----3,003,005 2-4
19-06-26 1.500,003,562,20-- -- ----3,563,561 23-3
19-06-26 1.600,002,501,57-- -- ----2,502,501 27-3
19-06-26 1.700,002,031,18-- -- ----2,032,031 13-3
19-06-262.3431.800,001,400,91-0,74 -81,3% ----1,401,403 30-3
19-06-26 2.000,001,200,60-- -- ----1,201,208 26-3
19-06-261012.400,002,800,26-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,11-- -- ----1,851,803 16-2
19-06-262153.200,001,750,04-- -- ----1,751,6561 29-1
18-09-26 300,00--569,20-- -- --------0 --
18-09-26 350,00592,97521,46-- -- ----592,97592,9710 12-2
18-09-26 400,00--474,46-- -- --------0 --
18-09-26 450,00452,00428,11-- -- ----452,00450,008 18-3
18-09-26 500,00--383,03-- -- --------0 --
18-09-26 600,00787,00298,28+488,72 +163,8% ----787,00787,0010 17-11
18-09-26 650,00--259,67-- -- --------0 --
18-09-26 700,00261,06223,85-- -- ----261,06252,004 17-3
18-09-26 750,00225,00190,80-- -- ----225,00225,001 25-3
18-09-26 800,00140,00161,14-21,14 -13,1% ----141,20140,008 15:44
18-09-26 850,00115,95134,78-18,83 -14,0% ----115,95115,951 16:24
18-09-26 900,0095,05111,91-16,86 -15,1% ----100,6095,059 14:47
18-09-26 950,0097,5091,78-- -- ----97,5089,7012 30-3
18-09-26 1.000,0065,0075,00-10,00 -13,3% ----65,0065,001 2-4
18-09-26 1.100,0039,0049,31-10,31 -20,9% ----39,0039,001 16:20
18-09-26 1.200,0026,5032,34-5,84 -18,1% --60,0029,0026,504 16:20
18-09-26 1.300,0019,1521,49-2,34 -10,9% ----19,1518,004 16:45
18-09-26 1.400,0017,9014,58-- -- ----17,9017,9050 27-3
18-09-26 1.500,0012,9510,18-- -- ----12,9512,9550 27-3
18-09-26 1.600,007,607,04-- -- ----7,757,6060 31-3
18-09-26 1.700,006,404,73-- -- ----6,505,9566 30-3
18-09-26 1.800,003,953,11-- -- ----3,953,952 1-4
18-09-26 2.000,004,501,41-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,28-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,06-- -- ----1,251,251 12-2
18-12-26 300,00--573,36-- -- --------0 --
18-12-26 350,00530,00526,33-- -- ----530,00530,001 1-4
18-12-26 400,00483,00480,87-- -- ----483,00483,001 1-4
18-12-26 450,00--436,04-- -- --------0 --
18-12-26 500,00406,00393,77-- -- ----406,00406,001 1-4
18-12-26 550,00383,00352,95-- -- ----383,00383,001 17-3
18-12-26 600,00285,88313,66-27,78 -8,9% ----285,88285,882 14:41
18-12-26 650,00274,00278,91-- -- ----274,00273,502 23-3
18-12-26 700,00221,00245,08-24,08 -9,8% ----221,00221,001 16:20
18-12-26 750,00215,00214,15-- -- ----215,00215,001 27-3
18-12-26 800,00162,00186,05-24,05 -12,9% ----162,00162,002 15:50
18-12-2668850,00140,00160,64-11,43 -7,1% ----150,00140,0017 15:42
18-12-26 900,00124,00137,78-13,78 -10,0% ----128,20120,00222 16:35
18-12-26104950,00101,00117,50-8,83 -7,5% ----106,50101,004 16:22
18-12-26 1.000,0085,0099,80-14,80 -14,8% ----92,5085,0072 15:56
18-12-26 1.100,0062,0072,22-10,22 -14,2% --105,0067,5061,0015 16:20
18-12-26 1.200,0045,6551,69-6,04 -11,7% --53,0045,6545,0011 17:10
18-12-26 1.300,0033,0037,28-4,28 -11,5% --62,5033,0033,002 2-4
18-12-26 1.400,0023,8527,29-3,44 -12,6% --40,1524,0023,8523 2-4
18-12-26 1.500,0018,4020,49-2,09 -10,2% ----18,4018,401 2-4
18-12-26 1.600,0013,0016,54-3,54 -21,4% ----13,0013,001 2-4
18-12-26 1.700,0011,9712,99-1,02 -7,9% ----11,9711,971 2-4
18-12-26 1.800,009,2710,31-1,04 -10,1% ----9,279,271 2-4
18-12-26 2.000,007,256,12-- -- ----7,257,2521 30-3
18-12-26 2.200,008,054,27-- -- ----8,058,051 9-3
18-12-26 2.400,008,003,18-- -- ----8,008,0030 5-3
18-12-26 2.800,002,253,00-0,75 -25,0% ----2,252,251 2-4
18-12-261223.200,003,751,53-0,83 -54,2% ----3,753,7556 23-3
19-03-27 300,00--573,80-- -- --------0 --
19-03-27 350,00--527,95-- -- --------0 --
19-03-27 400,00--483,86-- -- --------0 --
19-03-27 450,00--441,93-- -- --------0 --
19-03-27 500,00--402,37-- -- --------0 --
19-03-27 600,00--330,84-- -- --------0 --
19-03-27 650,00--297,19-- -- --------0 --
19-03-27 700,00--265,80-- -- --------0 --
19-03-27 750,00--237,22-- -- --------0 --
19-03-27 800,00--209,54-- -- --------0 --
19-03-27 850,00--185,76-- -- --------0 --
19-03-27 900,00--163,12-- -- --------0 --
19-03-27 950,00146,00143,76-- -- ----146,00146,001 27-3
19-03-27 1.000,00--125,44-- -- --------0 --
19-03-27 1.100,00101,0095,51-- -- ----101,00101,005 31-3
19-03-27 1.200,0070,0072,94-2,94 -4,0% ----70,0064,507 16:37
19-03-27 1.400,0037,0042,77-5,77 -13,5% ----40,0037,003 15:56
19-03-27 1.600,0029,5025,43-- -- ----29,5029,501 30-3
18-06-27 400,00540,00496,07-- -- ----540,00540,002 25-3
18-06-27 450,00--455,27-- -- --------0 --
18-06-27 500,00457,00415,54-- -- ----457,00457,001 16-2
18-06-27 600,00360,00345,15-- -- ----360,00360,0050 26-3
18-06-27 700,00260,00282,85-22,85 -8,1% ----260,00260,002 16:20
18-06-27 800,00220,00228,68-- -- ----220,00220,001 30-3
18-06-27 900,00164,00183,23-19,23 -10,5% ----164,00164,006 15:10
18-06-27 1.000,00139,00146,17-7,17 -4,9% ----139,00139,001 16:37
18-06-27 1.200,0082,4093,03-10,63 -11,4% --101,0085,0082,403 2-4
18-06-273701.400,0052,0061,15-3,93 -6,4% ----53,0052,009 2-4
18-06-27 1.600,0046,8041,90-- -- ----46,8046,8026 24-3
18-06-27 1.800,0023,4529,37-5,92 -20,2% ----24,0021,506 17:29
18-06-27 2.000,0025,0019,21-- -- ----25,0025,001 18-3
18-06-27 2.400,0017,5010,23-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,596,04-- -- ----12,5912,595 23-2
18-06-27 3.200,005,824,65-- -- ----5,825,5624 24-3
17-12-27 400,00565,00508,09-- -- ----565,40565,003 13-3
17-12-27 450,00--471,25-- -- --------0 --
17-12-27 500,00471,21433,84-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00399,95-- -- ----495,00495,001 12-2
17-12-27 600,00381,00368,28-- -- ----381,00381,005 19-3
17-12-27 700,00330,00310,50-- -- ----330,00330,005 26-3
17-12-27 800,00250,00258,67-8,67 -3,4% ----250,00250,001 2-4
17-12-27 900,00221,00215,91-- -- ----221,00221,001 31-3
17-12-27 1.000,00163,00180,59-17,59 -9,7% ----163,00160,003 15:50
17-12-27 1.100,00154,35149,39-- -- ----155,90154,352 1-4
17-12-27 1.200,00111,00123,67-12,67 -10,2% ----111,00111,002 14:40
17-12-27 1.300,0099,90103,93-- -- ----106,0099,9011 1-4
17-12-272651.400,0077,5088,07-4,32 -4,9% ----80,7577,5048 14:35
17-12-27 1.600,0070,0063,98-- -- ----70,0070,002 24-3
17-12-27 1.800,0055,0045,50-- -- ----55,0055,005 27-3
17-12-27 2.000,0030,5033,95-3,45 -10,2% ----31,0030,502 2-4
17-12-27 2.200,0027,8025,72-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0019,81+163,19 +823,8% ----183,00183,001 28-5
17-12-27 2.800,0024,0013,05-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,008,79+0,21 +2,4% ----9,009,001 16:07
15-12-28 400,00665,73530,36-- -- ----665,73665,555 23-2
15-12-28 450,00--496,18-- -- --------0 --
15-12-28 500,00513,85464,07-- -- ----513,85513,853 16-2
15-12-28 600,00754,00405,15-- -- ----754,00754,001 29-1
15-12-28 700,00405,00353,27-- -- ----405,00405,001 13-3
15-12-28 800,00338,00307,50-- -- ----338,00338,002 23-3
15-12-28 900,00250,00268,01-18,01 -6,7% ----250,00250,001 2-4
15-12-28 1.000,00220,00233,25-13,25 -5,7% ----220,00220,002 16:36
15-12-28 1.100,00224,00202,53-- -- ----224,00200,105 23-3
15-12-28 1.200,00162,00175,96-13,96 -7,9% ----162,00162,001 2-4
15-12-28 1.400,00197,00137,72-- -- 115,50--197,00197,0015 23-2
15-12-28 1.600,00158,50106,48-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,3583,96-- -- ----112,35112,351 4-3
15-12-28 2.000,0097,7067,81-- -- ----97,7097,701 20-3
15-12-28 2.200,0066,2255,30-- -- ----79,0066,222 13-2
15-12-28 2.400,0047,0045,68-- -- ----48,0047,002 31-3
15-12-28 2.800,0040,0032,07-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--23,27-- -- --------0 --
15-12-28 4.000,0078,0011,67+66,33 +568,4% ----78,0078,002 20-6
21-12-29 300,00--612,94-- -- --------0 --
21-12-29 400,00600,00545,92-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09487,35-- -- ----600,93589,127 12-2
21-12-29 600,00898,55436,79-- -- ----898,55898,551 16-1
21-12-29 700,00450,36392,74-- -- ----450,36450,361 6-3
21-12-29 800,00385,00350,76-- -- ----385,00385,001 16-2
21-12-29 900,00302,58314,17-11,59 -3,7% ----302,58302,5860 2-4
21-12-29 1.000,00290,00281,36-- -- ----290,00290,001 1-4
21-12-29 1.100,00223,25252,53-- -- ----223,25223,251 1-4
21-12-29 1.200,00207,58226,03-18,45 -8,2% ----214,21207,58220 2-4
21-12-29 1.400,00176,66182,78-6,12 -3,3% ----176,71176,66160 2-4
21-12-29 1.600,00175,00153,15-- -- ----175,00175,001 25-3
21-12-29 1.800,00126,00128,38-- -- ----126,00126,003 23-3
21-12-29 2.000,0094,45108,00-13,55 -12,5% ----95,4094,452 2-4
21-12-29 2.400,0076,0078,78-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6459,09-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0044,77-- -- ----60,0054,002 1-4
21-12-29 4.000,0038,0027,21-- -- ----38,0038,0010 2-3
20-12-30 300,00--628,07-- -- --------0 --
20-12-30 400,00650,00566,97-- -- ----650,00650,001 6-3
20-12-30 500,00650,00514,04-- -- ----650,00650,005 19-2
20-12-30 600,00546,65468,69-- -- ----546,65546,652 25-2
20-12-30 700,00422,76429,07-- -- ----422,76422,761 30-3
20-12-30 800,00356,00389,40-33,40 -8,6% ----356,00356,001 16:16
20-12-30 900,00340,00353,43-13,43 -3,8% ----340,00340,009 16:38
20-12-30 1.000,00325,00321,88-- -- ----325,00325,001 1-4
20-12-30 1.200,00278,00269,77-- -- ----278,00278,002 19-3
20-12-30 1.400,00215,00226,91-11,91 -5,2% ----215,00215,001 2-4
20-12-30 1.600,00178,56194,16-- -- ----178,56178,561 23-3
20-12-3081.800,00197,19166,01-8,63 -5,2% ----197,19197,1940 6-3
20-12-30 2.000,00147,00145,11-- -- ----147,00147,001 1-4
20-12-30 2.400,0095,00111,51-16,51 -14,8% ----95,0095,001 2-4
20-12-30 3.200,0080,0070,77-- -- ----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?