Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 844,20845,20-1,00 -0,1% 879,80836,20138.74617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 2.277 (967 Calls, 1.310 Puts)
Totaal open interest bij opening 7.427 (5.667 Calls, 1.760 Puts)
Call / Put ratio 0,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00445,59-- -- 437,75452,75510,00501,602 25-3
17-04-26 450,00--395,64-- -- 387,75402,75----0 --
17-04-26 500,00419,55345,69-- -- ----419,55419,552 16-3
17-04-26 560,00--285,80-- -- 278,00293,00----0 --
17-04-26 600,00375,00245,98-- -- ----375,00375,001 18-2
17-04-26 640,00--206,43-- -- 198,55213,55----0 --
17-04-26 680,00230,00167,43-- -- 159,25174,25230,00223,952 25-3
17-04-26 700,00140,00148,49-- -- ----140,00140,002 2-4
17-04-26 720,00--129,66-- -- --------0 --
17-04-261740,00125,00111,40-1,98 -1,8% ----125,00125,001 30-3
17-04-26 760,00114,5094,16+20,34 +21,6% 86,2594,50114,50114,501 10:19
17-04-26 770,00------ -- --------0 --
17-04-26 780,00117,0077,40-- -- ----117,00117,0010 24-3
17-04-26 790,00------ -- --------0 --
17-04-26 800,0080,0062,55+17,45 +27,9% ----80,0067,404 10:20
17-04-26 810,00------ -- --------0 --
17-04-26 820,0067,1048,89+18,21 +37,2% ----67,1052,0024 11:54
17-04-26 830,0038,00---- -- ----38,0038,001 16:12
17-04-26 840,0030,5037,06-6,56 -17,7% ----53,0030,5031 17:00
17-04-26 850,0028,65---- -- ----28,6528,0021 16:14
17-04-26 860,0020,0027,21-7,21 -26,5% --27,3533,5020,0026 17:07
17-04-26 870,0020,15---- -- ----30,7520,153 16:06
17-04-26129880,0014,5019,09-2,75 -14,4% 13,7019,1530,0014,5013 17:05
17-04-26 900,0011,0013,53-2,53 -18,7% --20,0021,0011,00154 17:13
17-04-26 920,007,009,31-2,31 -24,8% --45,0014,007,0090 16:57
17-04-26 940,004,506,33-1,83 -28,9% ----9,404,5032 17:05
17-04-26 960,004,204,13+0,07 +1,7% ----6,454,2039 15:38
17-04-26 980,003,302,63+0,67 +25,5% ----3,753,304 12:23
17-04-26 1.000,002,101,64+0,46 +28,0% --3,253,001,7035 13:28
17-04-26 1.050,001,250,44+0,81 +184,1% ----1,251,004 10:59
17-04-266551.100,001,270,10+0,06 +60,0% ----1,271,275 11:53
17-04-26 1.150,001,230,02-- -- ----1,231,235 31-3
17-04-26 1.200,000,550,10-- -- --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
17-04-262221.400,0010,000,01+9,99 +99900,0% ----10,0010,0011 2-4
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--446,37-- -- 439,35454,35----0 --
15-05-26 450,00--396,68-- -- 390,10405,10----0 --
15-05-26 500,00--347,44-- -- --------0 --
15-05-26 560,00--289,80-- -- --------0 --
15-05-26 600,00--252,95-- -- --------0 --
15-05-26 640,00--218,01-- -- --------0 --
15-05-26 680,00--183,96-- -- --------0 --
15-05-26 720,00--152,18-- -- --------0 --
15-05-26 740,00--137,32-- -- --------0 --
15-05-26 760,00--123,04-- -- --------0 --
15-05-26 780,00102,50109,44-- -- ----102,50102,501 2-4
15-05-26 800,00115,0097,28+17,72 +18,2% ----115,00115,001 10:21
15-05-26 820,0093,0084,37+8,63 +10,2% ----95,7090,003 13:51
15-05-26 840,0072,0073,68-1,68 -2,3% ----72,0072,001 16:55
15-05-26 860,0058,0064,84-- -- ----58,0058,001 2-4
15-05-2627880,0056,1556,31-2,79 -5,0% ----50,3156,152 16:13
15-05-26 900,0042,4047,88-- -- ----47,5542,405 2-4
15-05-26 920,0039,0041,88-2,88 -6,9% 38,0041,4049,0038,5022 17:29
15-05-26 940,0044,0035,07+8,93 +25,5% ----44,0038,5021 11:17
15-05-26 960,0037,4529,45+8,00 +27,2% 22,00--37,4531,959 11:57
15-05-26 980,0022,9024,44-1,54 -6,3% --52,0031,0022,9010 17:00
15-05-26 1.000,0020,5020,86-0,36 -1,7% ----26,1020,5068 16:56
15-05-26 1.050,0016,9013,66+3,24 +23,7% ----17,0016,903 11:52
15-05-26 1.100,0010,308,93+1,37 +15,3% --11,1010,9010,107 11:57
15-05-261741.150,005,406,00-0,65 -10,8% ----5,405,401 13:15
15-05-26 1.200,007,303,40-- -- --11,957,307,301 26-3
15-05-26 1.300,002,001,24+0,76 +61,3% 0,5010,002,002,001 12:02
15-05-26 1.400,003,670,41-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23497,41-- -- 490,65505,651.062,231.062,231 23-1
19-06-26 400,00--448,30-- -- 441,65456,65----0 --
19-06-26 450,00--399,80-- -- 393,05408,05----0 --
19-06-26 500,00420,00352,12-- -- 344,95359,95420,00420,0010 17-3
19-06-26 560,00--296,54-- -- --------0 --
19-06-26 600,00333,10260,64-- -- ----333,10333,101 16-2
19-06-26 640,00--226,35-- -- --------0 --
19-06-26 650,00--217,85-- -- --------0 --
19-06-26 680,00--193,88-- -- --------0 --
19-06-26 700,00196,00178,56-- -- ----196,00196,001 27-3
19-06-26 720,00155,00163,64-- -- ----155,00155,005 2-4
19-06-261740,00139,62149,65-2,48 -1,7% ----139,62139,621 2-4
19-06-26 750,00--143,05-- -- --------0 --
19-06-26 760,00126,47135,43-- -- 127,95142,65126,47126,471 2-4
19-06-26 780,00116,00123,31-- -- ----116,00116,001 2-4
19-06-26 800,00122,00111,23+10,77 +9,7% ----122,00122,002 15:14
19-06-26 820,00--99,96-- -- --------0 --
19-06-26 840,00110,0089,07-- -- ----110,00110,001 26-3
19-06-26 850,0082,9583,95-1,00 -1,2% ----92,9082,4033 16:06
19-06-26 860,0098,7578,92+19,83 +25,1% ----98,7598,755 11:47
19-06-26 880,0080,0070,80+9,20 +13,0% ----80,0080,001 12:43
19-06-26 900,0062,0061,71+0,29 +0,5% ----69,0062,004 16:16
19-06-26 920,0052,2555,01-- -- ----55,0049,20218 2-4
19-06-26 940,0047,1047,71-- -- ----47,1047,101 2-4
19-06-26 950,0050,0044,83+5,17 +11,5% ----50,0050,001 14:20
19-06-26 960,0048,1841,55+6,63 +16,0% ----51,6648,1812 12:09
19-06-26 1.000,0031,8532,12-0,27 -0,8% ----37,0031,8527 16:07
19-06-26 1.100,0018,3816,29+2,09 +12,8% 5,00--19,6617,8013 12:09
19-06-261.6581.200,008,008,68-0,30 -3,5% ----9,808,0014 16:19
19-06-26 1.300,004,505,79-1,29 -22,3% ----4,004,506 12:28
19-06-26 1.400,003,002,58-- -- ----3,003,005 2-4
19-06-26 1.500,003,561,35-- -- ----3,563,561 23-3
19-06-26 1.600,002,500,68-- -- ----2,502,501 27-3
19-06-26 1.700,002,030,34-- -- ----2,032,031 13-3
19-06-26 1.800,001,400,17-- -- --5,001,401,403 30-3
19-06-26 2.000,001,200,04-- -- ----1,201,208 26-3
19-06-26 2.400,002,800,26-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,11-- -- ----1,851,803 16-2
19-06-262153.200,001,750,04-- -- ----1,751,6561 29-1
18-09-26 300,00--551,02-- -- --------0 --
18-09-26 350,00592,97503,20-- -- 496,70511,70592,97592,9710 12-2
18-09-26 400,00--456,22-- -- 449,20464,20----0 --
18-09-26 450,00452,00410,11-- -- ----452,00450,008 18-3
18-09-26 500,00--365,36-- -- --------0 --
18-09-26 600,00787,00280,94+506,06 +180,1% ----787,00787,0010 17-11
18-09-26 650,00--243,16-- -- --------0 --
18-09-26 700,00261,06207,91-- -- ----261,06252,004 17-3
18-09-26 750,00225,00176,50-- -- ----225,00225,001 25-3
18-09-26 800,00151,00148,16+2,84 +1,9% ----168,75151,004 15:56
18-09-26 850,00115,95123,46-- -- ----115,95115,951 2-4
18-09-26 900,00114,90102,16+12,74 +12,5% ----114,90114,9020 12:29
18-09-26 950,0097,5083,14-- -- ----97,5089,7012 30-3
18-09-26 1.000,0065,0066,89-- -- --105,0065,0065,001 2-4
18-09-26 1.100,0039,0043,76-- -- ----39,0039,001 2-4
18-09-26 1.200,0030,0028,98+1,02 +3,5% --60,0030,0030,001 09:27
18-09-26 1.300,0022,0019,31+2,69 +13,9% ----22,0022,001 10:14
18-09-26 1.400,0017,9013,02-- -- ----17,9017,9050 27-3
18-09-26 1.500,0012,958,95-- -- ----12,9512,9550 27-3
18-09-26 1.600,007,606,43-- -- ----7,757,6060 31-3
18-09-26 1.700,005,004,57+0,43 +9,4% ----5,005,009 11:17
18-09-26 1.800,003,952,68-- -- ----3,953,952 1-4
18-09-26 2.000,004,501,24-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,25-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,05-- -- ----1,251,251 12-2
18-12-26 300,00--554,43-- -- 543,40568,40----0 --
18-12-26 350,00530,00508,43-- -- 496,50521,50530,00530,001 1-4
18-12-26 400,00483,00462,83-- -- 450,60475,60483,00483,001 1-4
18-12-26 450,00--418,72-- -- --------0 --
18-12-26 500,00406,00376,36-- -- ----406,00406,001 1-4
18-12-26 550,00383,00335,67-- -- ----383,00383,001 17-3
18-12-26 600,00285,88298,57-- -- ----285,88285,882 2-4
18-12-26 650,00274,00263,21-- -- ----274,00273,502 23-3
18-12-26 700,00251,00230,91+20,09 +8,7% ----251,00251,001 10:41
18-12-261750,00215,00201,01-1,53 -0,8% ----215,00215,001 27-3
18-12-26 800,00162,00173,68-- -- ----162,00162,002 2-4
18-12-26 850,00148,70149,21-0,51 -0,3% 130,00--167,00148,7023 16:20
18-12-26 900,00126,00128,19-2,19 -1,7% 120,00--138,00124,0051 17:29
18-12-26 950,00121,50108,67+12,83 +11,8% ----121,50121,501 10:29
18-12-26 1.000,0090,4092,49-2,09 -2,3% ----104,5590,0027 16:14
18-12-26 1.100,0063,5065,54-2,04 -3,1% --75,0074,5063,5012 16:59
18-12-26 1.200,0050,8046,80+4,00 +8,5% --53,0053,4150,0013 13:48
18-12-26 1.300,0037,0033,92+3,08 +9,1% --62,5040,0037,007 09:59
18-12-265291.400,0023,8525,12-2,74 -10,9% --40,1524,0023,8523 2-4
18-12-268711.500,0018,4019,08-1,28 -6,7% ----18,4018,401 2-4
18-12-26 1.600,0013,7514,41-0,66 -4,6% 12,0016,4515,0012,504 17:06
18-12-26 1.700,0011,9711,64-- -- ----11,9711,971 2-4
18-12-26 1.800,009,279,47-- -- ----9,279,271 2-4
18-12-26 2.000,007,256,33-- -- ----7,257,2521 30-3
18-12-26 2.200,008,054,25-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,58-- -- ----8,008,0030 5-3
18-12-26 2.800,002,251,36-- -- ----2,252,251 2-4
18-12-26 3.200,003,750,70-- -- ----3,753,7556 23-3
19-03-27 300,00--555,47-- -- 548,35573,35----0 --
19-03-27 350,00--509,75-- -- 502,95527,95----0 --
19-03-27 400,00--465,88-- -- --------0 --
19-03-27 450,00--424,29-- -- --------0 --
19-03-27 500,00--385,23-- -- --------0 --
19-03-27 600,00--314,22-- -- --------0 --
19-03-27 650,00--281,12-- -- --------0 --
19-03-27 700,00--249,17-- -- --------0 --
19-03-27 750,00--221,14-3,68 -1,7% --------0 --
19-03-27 800,00--195,81-- -- --------0 --
19-03-27 850,00--173,34-- -- --------0 --
19-03-27 900,00161,90153,81+8,09 +5,3% ----161,90161,901 10:27
19-03-271950,00146,00135,37-2,81 -2,1% ----146,00146,001 27-3
19-03-27 1.000,00--118,90-- -- --------0 --
19-03-27 1.100,00101,0089,51-- -- ----101,00101,005 31-3
19-03-27 1.200,0070,0065,78-- -- ----70,0064,507 2-4
19-03-27 1.400,0037,0037,40-- -- ----40,0037,003 2-4
19-03-27 1.600,0029,5021,50-- -- ----29,5029,501 30-3
18-06-27 400,00540,00477,26-- -- ----540,00540,002 25-3
18-06-27 450,00--437,91-- -- --------0 --
18-06-27 500,00457,00397,95-- -- ----457,00457,001 16-2
18-06-27 600,00360,00327,89-- -- ----360,00360,0050 26-3
18-06-27 700,00260,00267,02-- -- ----260,00260,002 2-4
18-06-27 800,00220,00215,24-- -- ----220,00220,001 30-3
18-06-27 900,00164,00171,45-- -- ----164,00164,006 2-4
18-06-27 1.000,00151,00135,64+15,36 +11,3% ----151,00151,001 11:17
18-06-27 1.200,0082,4086,75-- -- --101,0085,0082,403 2-4
18-06-27 1.400,0052,0057,22-5,22 -9,1% ----52,0052,004 16:08
18-06-27 1.600,0046,8038,62-- -- ----46,8046,8026 24-3
18-06-27 1.800,0032,7025,65+7,05 +27,5% ----32,7021,005 17:29
18-06-27 2.000,0025,0018,58-- -- ----25,0025,001 18-3
18-06-27402.400,0017,509,92-1,68 -16,9% ----17,5017,5020 18-2
18-06-27 2.800,0012,596,62-- -- ----12,5912,595 23-2
18-06-27 3.200,005,825,52-- -- ----5,825,5624 24-3
17-12-27 400,00565,00490,77-- -- ----565,40565,003 13-3
17-12-27 450,00--454,80-- -- --------0 --
17-12-27 500,00471,21415,79-- -- ----471,21469,4915 16-3
17-12-274550,00495,00383,34-1,89 -0,5% 370,85395,60495,00495,001 12-2
17-12-27 600,00370,00352,66+17,34 +4,9% ----370,00370,001 09:36
17-12-27 700,00330,00295,81-- -- ----330,00330,005 26-3
17-12-27 800,00250,00246,66-- -- ----250,00250,001 2-4
17-12-27 900,00222,91204,34+18,57 +9,1% ----222,91222,914 11:52
17-12-27 1.000,00163,00169,92-- -- ----163,00160,003 2-4
17-12-27 1.100,00154,35140,48-- -- ----155,90154,352 1-4
17-12-27 1.200,00122,00116,46+5,54 +4,8% ----122,00122,002 09:54
17-12-27 1.300,0098,0098,21-0,21 -0,2% ----98,0098,0010 16:12
17-12-27 1.400,0083,0083,75-0,75 -0,9% ----83,0083,001 16:21
17-12-27 1.600,0070,0060,67-- -- ----70,0070,002 24-3
17-12-272551.800,0055,0042,62-0,89 -2,1% ----55,0055,005 27-3
17-12-27 2.000,0030,5031,88-- -- 23,8540,4031,0030,502 2-4
17-12-27 2.200,0027,8024,02-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0018,26+164,74 +902,2% ----183,00183,001 28-5
17-12-27 2.800,0024,0011,32-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,008,29-- -- ----9,009,001 2-4
15-12-28 400,00665,73513,22-- -- ----665,73665,555 23-2
15-12-28 450,00--479,37-- -- --------0 --
15-12-2811500,00513,85447,77-2,13 -0,5% ----513,85513,853 16-2
15-12-28 600,00754,00389,79-- -- ----754,00754,001 29-1
15-12-28 700,00405,00338,88-- -- ----405,00405,001 13-3
15-12-28 800,00338,00294,08-- -- ----338,00338,002 23-3
15-12-28 900,00280,00255,58+24,42 +9,6% ----280,00280,001 09:41
15-12-28 1.000,00220,00222,24-- -- ----220,00220,002 2-4
15-12-28 1.100,00224,00191,48-- -- ----224,00200,105 23-3
15-12-28 1.200,00175,00166,17+8,83 +5,3% ----175,00175,001 09:41
15-12-28 1.400,00197,00134,97-- -- ----197,00197,0015 23-2
15-12-28 1.600,00158,50100,78-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,3579,33-- -- ----112,35112,351 4-3
15-12-28 2.000,0063,0064,26-1,26 -2,0% ----63,1563,006 16:16
15-12-28 2.200,0066,2252,27-- -- 27,6575,8079,0066,222 13-2
15-12-28 2.400,0047,0043,30-- -- ----48,0047,002 31-3
15-12-28 2.800,0040,0030,40-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--22,86-- -- --------0 --
15-12-28 4.000,0078,0011,84+66,16 +558,8% ----78,0078,002 20-6
21-12-29 300,00--596,56-- -- --------0 --
21-12-29 400,00600,00530,40-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09472,55-- -- ----600,93589,127 12-2
21-12-29 600,00898,55422,31-- -- 393,15462,80898,55898,551 16-1
21-12-29 700,00450,36378,22-- -- ----450,36450,361 6-3
21-12-29 800,00385,00337,05-- -- ----385,00385,001 16-2
21-12-29 900,00302,58301,31-- -- ----302,58302,5860 2-4
21-12-29 1.000,00290,00269,29-- -- ----290,00290,001 1-4
21-12-29 1.100,00223,25241,00-- -- ----223,25223,251 1-4
21-12-29 1.200,00207,58215,03-- -- ----214,21207,58220 2-4
21-12-29 1.400,00176,66173,51-- -- ----176,71176,66160 2-4
21-12-29 1.600,00175,00142,53-- -- ----175,00175,001 25-3
21-12-29 1.800,00126,00118,79-- -- ----126,00126,003 23-3
21-12-29 2.000,0094,4598,09-- -- ----95,4094,452 2-4
21-12-29 2.400,0076,0070,29-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6452,40-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0039,75-- -- ----60,0054,002 1-4
21-12-29 4.000,0038,0023,53-- -- ----38,0038,0010 2-3
20-12-30 300,00--610,34-- -- --------0 --
20-12-30 400,00650,00550,41-- -- ----650,00650,001 6-3
20-12-30 500,00650,00498,36-- -- ----650,00650,005 19-2
20-12-30 600,00546,65453,02-- -- ----546,65546,652 25-2
20-12-30 700,00422,76414,41-- -- ----422,76422,761 30-3
20-12-30 800,00356,00375,42-- -- ----356,00356,001 2-4
20-12-30 900,00340,00340,25-- -- ----340,00340,009 2-4
20-12-30 1.000,00325,00309,41-- -- ----325,00325,001 1-4
20-12-30 1.200,00313,50257,43+56,07 +21,8% ----313,50298,352 11:16
20-12-30 1.400,00215,00216,13-- -- ----215,00215,001 2-4
20-12-30 1.600,00178,56185,12-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19157,38-- -- ----197,19197,1940 6-3
20-12-30 2.000,00147,00138,12-- -- ----147,00147,001 1-4
20-12-3092.400,0095,00106,04-1,24 -1,2% ----95,0095,001 2-4
20-12-30 3.200,0080,0066,64-- -- ----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?