Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 957,10964,00-6,90 -0,7% 976,60951,8068.91516:41

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 5.586 (4.006 Calls, 1.580 Puts)
Totaal open interest bij opening 4.644 (3.398 Calls, 1.246 Puts)
Call / Put ratio 2,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00526,18-- -- ----510,00501,602 25-3
17-04-26 450,00--476,19-- -- --------0 --
17-04-26 500,00359,13426,20-- -- ----359,13359,132 9-4
17-04-26 560,00--366,21-- -- --------0 --
17-04-26 600,00375,00326,23-- -- ----375,00375,001 18-2
17-04-26 640,00--286,26-- -- --------0 --
17-04-26 680,00230,00246,31-- -- ----230,00223,952 25-3
17-04-26 700,00213,00226,35-- -- ----213,00213,004 8-4
17-04-26 720,00--206,39-- -- --------0 --
17-04-26 740,00125,00186,45-- -- ----125,00125,001 30-3
17-04-26 760,00114,50166,52-- -- ----114,50114,501 7-4
17-04-26 770,00--156,57-- -- --------0 --
17-04-26 780,00117,00146,64-- -- ----117,00117,0010 24-3
17-04-26 790,00--136,71-- -- --------0 --
17-04-26 800,00154,00126,81+27,19 +21,4% ----154,00154,0010 15-4
17-04-26 810,00--116,96-- -- --------0 --
17-04-26 820,0041,00107,11-- -- ----41,0041,001 13-4
17-04-26 830,0033,0097,38-- -- ----33,0033,002 13-4
17-04-26 840,00112,5087,70+24,80 +28,3% 27,60--112,50112,5010 15-4
17-04-26 850,0071,2378,23-- -- 110,15117,5571,2362,454 14-4
17-04-26 860,00102,0168,58+33,43 +48,7% ----102,0187,6017 15-4
17-04-26 870,0055,6059,50-- -- 90,3597,8055,6044,707 14-4
17-04-26 880,0077,5051,01+26,49 +51,9% ----77,5054,00105 15-4
17-04-26 890,0037,0042,63-- -- ----37,0037,001 14-4
17-04-26295900,0065,4034,96+30,72 +87,9% ----66,0040,00128 15-4
17-04-26 910,0056,0027,92+28,08 +100,6% ----56,0039,777 15-4
17-04-26 920,0047,1321,93+25,20 +114,9% ----47,1325,0081 15-4
17-04-26 930,0025,0016,34+8,66 +53,0% ----25,0025,004 15-4
17-04-26 940,0030,0012,32+17,68 +143,5% ----30,0014,9051 15-4
17-04-26 950,0019,408,89+15,72 +176,8% ----19,5010,60211 15-4
17-04-26 960,0018,156,27+11,88 +189,5% ----18,157,20899 15-4
17-04-26 970,00------ -- --------0 --
17-04-26 980,009,752,95+6,80 +230,5% ----10,003,50168 15-4
17-04-26 990,00------ -- --------0 --
17-04-26 1.000,004,851,30+3,55 +273,1% ----5,001,5050 15-4
17-04-26 1.050,000,550,10+0,45 +450,0% ----0,950,50120 15-4
17-04-26 1.100,000,200,02+0,18 +900,0% ----0,200,2054 15-4
17-04-26 1.150,000,010,47-0,46 -97,9% ----0,010,011 15-4
17-04-261.0981.200,000,190,38-0,19 -50,0% 0,021,000,190,191 15-4
17-04-262081.250,000,010,29-- -- ----0,010,011 13-3
17-04-26791.300,000,220,23-0,01 -4,3% 0,05--0,220,2220 10-4
17-04-263091.350,000,300,17-- -- ----0,300,2531 1-4
17-04-262221.400,0010,000,12-- -- ----10,0010,0011 2-4
17-04-26691.450,002,750,08-- -- ----2,752,602 26-2
17-04-26631.500,000,010,06-- -- --1,800,010,015 23-3
17-04-26141.550,001,800,03-- -- --1,801,801,753 13-2
17-04-26971.600,000,920,02-- -- ----0,920,921 12-3
17-04-2611.700,000,670,01-- -- ----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--526,94-- -- --------0 --
15-05-26 450,00--477,10-- -- --------0 --
15-05-26 500,00364,33427,38-- -- ----364,33364,332 9-4
15-05-26 560,00--368,06-- -- --------0 --
15-05-26 600,00--328,96-- -- --------0 --
15-05-26 640,00--290,45-- -- --------0 --
15-05-26 680,00--253,30-- -- 281,35296,35----0 --
15-05-26 720,00--216,62-- -- --------0 --
15-05-26 740,00146,97198,79-- -- ----146,97146,971 13-4
15-05-26 760,00--181,85-- -- --------0 --
15-05-26 780,00102,50165,11-- -- ----102,50102,501 2-4
15-05-26 800,00115,00149,55-- -- ----115,00115,001 7-4
15-05-26 820,00150,50134,53+15,97 +11,9% ----150,50150,502 15-4
15-05-26 840,0095,95120,29-- -- ----95,9595,951 13-4
15-05-26 860,0094,45106,67-- -- ----94,4594,452 14-4
15-05-26 880,0066,5094,03-- -- ----66,5053,004 13-4
15-05-26 900,00101,0082,23+18,77 +22,8% ----101,0092,204 15-4
15-05-26 920,0083,9571,30+12,65 +17,7% ----83,9577,002 15-4
15-05-26 940,0081,7861,48+20,30 +33,0% ----81,7869,0041 15-4
15-05-26 960,0071,0052,47+18,53 +35,3% ----71,0057,0051 15-4
15-05-26 980,0060,7844,78+16,00 +35,7% ----60,7849,5017 15-4
15-05-26 1.000,0052,2037,68+14,52 +38,5% ----52,2041,00340 15-4
15-05-26 1.050,0035,0024,33+10,67 +43,9% ----35,0023,1038 15-4
15-05-26 1.100,0021,8015,48+6,32 +40,8% ----21,8015,4551 15-4
15-05-26 1.150,0013,809,79+4,01 +41,0% ----13,8011,0031 15-4
15-05-26 1.200,009,006,34+2,66 +42,0% ----9,007,0021 15-4
15-05-2691.300,003,002,69+0,94 +34,9% 1,00--3,003,001 15-4
15-05-26 1.400,001,901,35-- -- ----1,901,901 14-4
19-06-26 350,00573,88577,86-- -- ----573,88573,881 14-4
19-06-26 400,00--528,33-- -- --------0 --
19-06-26 450,00--479,00-- -- --------0 --
19-06-26 500,00420,00430,00-- -- ----420,00420,0010 17-3
19-06-26 560,00--372,02-- -- --------0 --
19-06-26 600,00333,10334,09-- -- ----333,10333,101 16-2
19-06-26 640,00--296,40-- -- --------0 --
19-06-26 650,00--287,17-- -- --------0 --
19-06-26 680,00--259,98-- -- --------0 --
19-06-26 700,00229,00243,11-- -- ----229,00229,001 8-4
19-06-26 720,00155,00225,37-- -- ----155,00155,005 2-4
19-06-26 740,00158,77208,56-- -- ----158,77158,771 13-4
19-06-26 750,00--200,56-- -- 226,90237,75----0 --
19-06-26 760,00126,47192,46-- -- ----126,47126,471 2-4
19-06-26 780,00116,00176,71-- -- ----116,00116,001 2-4
19-06-26 800,00181,00161,71+19,29 +11,9% ----181,00181,004 15-4
19-06-26 820,00--147,55-- -- --------0 --
19-06-26 840,00149,50133,47+16,03 +12,0% ----150,00140,0010 15-4
19-06-26 850,00135,00126,78+8,22 +6,5% ----135,00135,0010 15-4
19-06-26 860,0093,00121,04-- -- ----93,9585,0010 13-4
19-06-26 880,0080,75108,45-- -- ----81,0080,755 10-4
19-06-26 900,00114,1097,23+16,87 +17,4% ----114,10103,0010 15-4
19-06-26 920,0078,0086,55-- -- ----78,0077,002 14-4
19-06-26 940,0083,3076,89+6,41 +8,3% ----83,3083,3029 15-4
19-06-26 950,0084,7272,28+12,44 +17,2% ----85,3182,5014 15-4
19-06-26 960,0078,5068,02+10,48 +15,4% ----78,5078,5020 15-4
19-06-26 980,0068,6558,37+10,28 +17,6% ----68,6568,6586 15-4
19-06-26 1.000,0064,0052,34+11,66 +22,3% ----64,0059,9020 15-4
19-06-26 1.050,00------ -- ---------- --
19-06-26 1.100,0033,0025,50+7,50 +29,4% 5,00--33,0027,80119 15-4
19-06-26 1.200,0016,5013,13+3,37 +25,7% ----16,5013,9512 15-4
19-06-26 1.300,009,006,98+2,02 +28,9% ----9,008,002 15-4
19-06-26 1.400,005,154,83+0,32 +6,6% ----5,154,509 15-4
19-06-26 1.500,003,203,27-0,07 -2,1% 1,00--3,203,20140 15-4
19-06-26 1.600,002,502,60-- -- 1,754,402,502,501 27-3
19-06-26 1.700,001,962,33-- -- ----1,961,961 10-4
19-06-26 1.800,002,502,12+0,38 +17,9% --5,002,502,00130 15-4
19-06-26 2.000,001,201,82-- -- ----1,201,208 26-3
19-06-26 2.400,002,801,55-- -- ----2,802,8025 27-2
19-06-26 2.800,001,851,18-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,79-- -- ----1,751,6561 29-1
18-09-26 300,00--630,40-- -- --------0 --
18-09-26 350,00592,97581,77-- -- ----592,97592,9710 12-2
18-09-26 400,00--534,09-- -- --------0 --
18-09-26 450,00452,00486,33-- -- ----452,00450,008 18-3
18-09-26 500,00--439,61-- -- --------0 --
18-09-26 600,00300,00350,50-- -- ----300,00300,001 10-4
18-09-26 650,00--308,92-- -- --------0 --
18-09-26 700,00261,06269,83-- -- ----261,06252,004 17-3
18-09-26 750,00225,00233,27-- -- ----225,00225,001 25-3
18-09-26 800,00183,00199,21-- -- ----183,00183,001 14-4
18-09-26 850,00177,00168,97+8,03 +4,8% ----177,00176,003 15-4
18-09-26 900,00132,20140,83-- -- ----132,20132,202 14-4
18-09-26 950,00130,00116,04+13,96 +12,0% ----131,50128,6033 15-4
18-09-26 1.000,00108,2195,86+12,35 +12,9% ----108,21105,0052 15-4
18-09-26 1.100,0077,6364,00+13,63 +21,3% ----77,6367,2040 15-4
18-09-26 1.200,0052,0042,62+9,38 +22,0% --60,0052,0048,5024 15-4
18-09-26 1.300,0032,0028,35+3,65 +12,9% ----32,0031,504 15-4
18-09-26 1.400,0023,8519,25+4,60 +23,9% ----23,8520,957 15-4
18-09-26 1.500,0014,4013,60+0,80 +5,9% ----14,4014,401 15-4
18-09-26 1.600,008,259,72-- -- ----8,258,2515 14-4
18-09-26 1.700,005,507,28-- -- ----5,505,5010 8-4
18-09-26 1.800,005,005,38-0,38 -7,1% 3,00--5,005,005 15-4
18-09-26 2.000,004,002,63+1,37 +52,1% ----4,004,002 15-4
18-09-26 2.400,004,800,61-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,15-- -- ----1,251,251 12-2
18-12-26 300,00--633,34-- -- --------0 --
18-12-26 350,00580,00587,84-- -- ----580,00580,001 14-4
18-12-26 400,00530,00539,78-- -- ----530,00530,001 14-4
18-12-26 450,00--494,53-- -- --------0 --
18-12-26 500,00470,05450,24+19,81 +4,4% ----470,05470,00111 15-4
18-12-26 550,00383,00407,34-- -- ----383,00383,001 17-3
18-12-26 600,00285,88366,24-- -- ----285,88285,882 2-4
18-12-26 650,00345,00326,90+18,10 +5,5% ----345,00335,003 15-4
18-12-26 700,00285,00290,14-- -- 315,75325,25286,00285,0014 14-4
18-12-26 750,00215,00256,01-- -- ----215,00215,001 27-3
18-12-26121800,00233,00224,44+27,70 +12,3% ----233,00233,002 15-4
18-12-26 850,00182,45196,10-- -- ----187,50180,005 14-4
18-12-26 900,00189,50169,68+19,82 +11,7% ----189,50172,4022 15-4
18-12-26 950,00159,00146,48+12,52 +8,5% ----159,00159,004 15-4
18-12-26 1.000,00140,00125,53+14,47 +11,5% ----140,00128,7039 15-4
18-12-26 1.100,00103,3192,32+10,99 +11,9% 62,30--103,3199,8027 15-4
18-12-26 1.200,0077,8567,63+10,22 +15,1% 50,0082,5078,0073,0031 15-4
18-12-26 1.300,0056,0048,99+7,01 +14,3% --60,0056,0055,0014 15-4
18-12-26 1.400,0042,4035,58+6,82 +19,2% ----42,4036,7014 15-4
18-12-26 1.500,0025,5026,27-0,77 -2,9% ----25,5025,501 15-4
18-12-26 1.600,0020,0019,21+0,79 +4,1% 10,00--20,0020,002 15-4
18-12-26 1.700,0015,4313,71+1,72 +12,5% ----15,4315,432 15-4
18-12-26 1.800,0012,0010,42+1,58 +15,2% ----12,0012,002 15-4
18-12-26 2.000,006,655,42+1,23 +22,7% ----7,656,6518 15-4
18-12-26 2.200,008,052,90-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,57-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,47-- -- ----2,602,601 8-4
18-12-261223.200,003,750,14+0,05 +35,7% ----3,753,7556 23-3
19-03-27 300,00--636,52-- -- --------0 --
19-03-27 350,00--590,60-- -- --------0 --
19-03-27 400,00--545,91-- -- --------0 --
19-03-27 450,00--502,40-- -- --------0 --
19-03-27 500,00--460,60-- -- --------0 --
19-03-27 600,00--381,72-- -- --------0 --
19-03-27 650,00--345,34-- -- --------0 --
19-03-27 700,00--311,32-- -- --------0 --
19-03-27 750,00--279,88-- -- --------0 --
19-03-27 800,00--250,35-- -- --------0 --
19-03-27 850,00--220,97-- -- --------0 --
19-03-27 900,00161,90196,69-- -- ----161,90161,901 7-4
19-03-27 950,00146,00172,68-- -- ----146,00146,001 27-3
19-03-27 1.000,00152,00153,07-- -- ----152,00152,001 14-4
19-03-27 1.100,00125,00118,97+6,03 +5,1% ----125,00125,005 15-4
19-03-27 1.200,00100,9091,97+8,93 +9,7% ----102,00100,9082 15-4
19-03-27 1.400,0048,6955,82-- -- ----49,0048,691.000 14-4
19-03-27 1.600,0037,0033,31+3,69 +11,1% ----37,0037,001 15-4
19-03-27 1.800,00------ -- ---------- --
18-06-27 400,00540,00551,07-- -- ----540,00540,002 25-3
18-06-27 450,00--508,91-- -- --------0 --
18-06-27 500,00457,00467,44-- -- ----457,00457,001 16-2
18-06-27 600,00389,50393,17-- -- ----389,50--2 14-4
18-06-2720700,00260,00325,51+32,02 +9,8% ----260,00260,002 2-4
18-06-27 800,00220,00266,84-- -- ----220,00220,001 30-3
18-06-27 900,00240,60216,65+23,95 +11,1% ----240,60240,605 15-4
18-06-27 1.000,00198,30174,57+23,73 +13,6% ----198,30189,60104 15-4
18-06-27 1.200,00127,00112,14+14,86 +13,3% ----127,00118,253 15-4
18-06-27 1.400,0053,8072,30-- -- ----53,8053,803 13-4
18-06-27 1.600,0055,0047,52+7,48 +15,7% ----55,0055,001 15-4
18-06-27721.800,0037,8532,21+4,07 +12,6% ----37,8533,252 15-4
18-06-27 2.000,0019,0022,24-- -- ----19,0019,0010 8-4
18-06-27 2.400,0017,5010,09-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,594,99-- -- ----12,5912,595 23-2
18-06-27 3.200,005,822,49-- -- ----5,825,5624 24-3
17-12-27 400,00495,95564,25-- -- ----495,95495,954 13-4
17-12-27 450,00--524,83-- -- --------0 --
17-12-27 500,00471,21487,58-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00451,00-- -- ----495,00495,001 12-2
17-12-27 600,00436,54417,59+18,95 +4,5% ----436,54434,00121 15-4
17-12-27 700,00330,00356,13-- -- ----330,00330,005 26-3
17-12-27 800,00322,00301,28+20,72 +6,9% ----322,00322,002 15-4
17-12-27 900,00246,00252,19-- -- ----246,00244,004 14-4
17-12-27 1.000,00232,00212,14+19,86 +9,4% ----232,00215,0010 15-4
17-12-27 1.100,00154,35177,38-- -- ----155,90154,352 1-4
17-12-275391.200,00165,00148,09+16,80 +11,3% ----165,00155,0018 15-4
17-12-27 1.300,00140,15124,45+15,70 +12,6% ----140,15127,9011 15-4
17-12-27 1.400,00115,00105,61+9,39 +8,9% ----115,00111,0016 15-4
17-12-27 1.600,0082,5077,16+5,34 +6,9% ----82,5082,5010 15-4
17-12-27 1.800,0049,5057,10-- -- ----51,0049,505 8-4
17-12-27 2.000,0045,0041,18+3,82 +9,3% ----45,0044,002 15-4
17-12-27 2.200,0027,8031,41-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0024,29+158,71 +653,4% ----183,00183,001 28-5
17-12-27 2.800,0024,0014,52-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,009,81-- -- ----9,009,001 2-4
15-12-28 400,00665,73579,46-- -- ----665,73665,555 23-2
15-12-28 450,00--544,12-- -- --------0 --
15-12-28 500,00513,85510,10-- -- ----513,85513,853 16-2
15-12-28 600,00754,00449,81-- -- ----754,00754,001 29-1
15-12-284700,00344,00396,44+28,59 +7,2% ----344,00344,001 9-4
15-12-28 800,00338,00347,58-- -- 320,00--338,00338,002 23-3
15-12-28 900,00280,00303,80-- -- ----280,00280,001 7-4
15-12-28 1.000,00313,00265,26+47,74 +18,0% 267,00--313,00313,001 15-4
15-12-28 1.100,00223,07231,93-- -- ----227,01223,072 8-4
15-12-28 1.200,00173,81201,50-- -- ----173,81173,811 10-4
15-12-28 1.400,00199,55157,76+41,79 +26,5% ----199,55199,551 15-4
15-12-28 1.600,00110,00124,52-- -- ----112,30110,002 8-4
15-12-28 1.800,0090,09100,26-- -- ----90,0990,095 10-4
15-12-28 2.000,0079,0080,62-- -- ----79,0079,001 14-4
15-12-28 2.200,0066,2264,67-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0753,49-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0036,31-- -- ----45,0045,001 10-4
15-12-28 3.200,00--25,03-- -- --------0 --
15-12-28 4.000,0078,0012,89-0,85 -6,6% ----78,0078,002 20-6
21-12-29 300,00--669,45-- -- --------0 --
21-12-29 400,00640,00598,00+42,00 +7,0% ----640,00640,0010 15-4
21-12-29 500,00591,09535,34-- -- ----600,93589,127 12-2
21-12-29 600,00898,55480,02-- -- ----898,55898,551 16-1
21-12-29 700,00450,36430,78-- -- ----450,36450,361 6-3
21-12-29 800,00385,00392,85-- -- ----385,00385,001 16-2
21-12-29 900,00302,58352,49-- -- ----302,58302,5860 2-4
21-12-29 1.000,00290,00316,87-- -- ----290,00290,001 1-4
21-12-29 1.100,00240,00284,98-- -- ----240,00240,005 13-4
21-12-29 1.200,00240,00256,07-- -- ----240,00240,0020 13-4
21-12-29 1.400,00176,66206,91-- -- ----176,71176,66160 2-4
21-12-29 1.600,00150,00169,85-- -- ----150,00150,001 13-4
21-12-29 1.800,00126,00139,23-- -- ----126,00126,003 23-3
21-12-29 2.000,00105,40117,09-- -- ----105,40105,401 10-4
21-12-29 2.400,0076,0083,22-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6460,81-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0045,04-- -- ----60,0054,002 1-4
21-12-29 4.000,0038,0026,39-- -- ----38,0038,0010 2-3
20-12-30 300,00--693,28-- -- --------0 --
20-12-30 400,00650,00629,99-- -- ----650,00650,001 6-3
20-12-30 500,00650,00573,27-- -- ----650,00650,005 19-2
20-12-30 600,00546,65522,15-- -- ----546,65546,652 25-2
20-12-30 700,00463,95475,07-- -- ----463,95463,954 8-4
20-12-30 800,00356,00433,04-- -- ----356,00356,001 2-4
20-12-30 900,00390,00394,51-- -- ----390,00390,004 14-4
20-12-30 1.000,00360,18360,80-- -- ----360,18360,1863 14-4
20-12-30 1.200,00361,95302,50+59,45 +19,7% ----362,25361,955 15-4
20-12-30471.400,00262,10254,05+20,05 +7,9% --300,00262,10262,102 15-4
20-12-30 1.600,00179,46216,44-- -- ----179,46179,462 13-4
20-12-30 1.800,00197,19186,58-- -- ----197,19197,1940 6-3
20-12-30 2.000,00145,00162,56-- -- ----145,00145,0030 10-4
20-12-30 2.400,00117,00125,86-- -- ----117,00117,0020 10-4
20-12-30 3.200,0080,0080,67-- -- ----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?