Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 863,70850,60+13,10 +1,5% 881,50855,80170.48217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 2.224 (1.604 Calls, 620 Puts)
Totaal open interest bij opening 14.402 (7.730 Calls, 6.672 Puts)
Call / Put ratio 2,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00464,87-- -- 444,40459,40510,00501,602 25-3
17-04-26 450,00--414,93-- -- --------0 --
17-04-26 500,00419,55364,99-- -- 344,65355,65419,55419,552 16-3
17-04-26 560,00--305,09-- -- 285,00300,00----0 --
17-04-26 600,00375,00265,27-13,59 -5,1% ----375,00375,001 18-2
17-04-26 640,00--225,80-- -- --------0 --
17-04-26 680,00230,00187,12-- -- ----230,00223,952 25-3
17-04-26 700,00212,12168,31-- -- ----212,12212,121 25-3
17-04-26 720,00--149,51-- -- 133,05141,00----0 --
17-04-26 740,00125,00131,59-- -- ----125,00125,001 30-3
17-04-261760,00127,70114,28-14,14 -12,4% ----127,70127,701 24-3
17-04-26 780,00117,0097,53-- -- ----117,00117,0010 24-3
17-04-2631800,0068,5081,80-13,01 -15,9% ----68,5068,5010 30-3
17-04-26 820,0055,0067,32-- -- 53,2060,0555,0055,001 30-3
17-04-26 840,0048,4054,40-6,00 -11,0% --55,4048,4045,0023 31-3
17-04-26 860,0036,4043,35-- -- 33,0036,8036,8034,2529 30-3
17-04-26 880,0026,0033,60-7,60 -22,6% 22,8028,0532,5025,5022 31-3
17-04-26 900,0019,0525,82-6,77 -26,2% --39,4523,5018,8014 31-3
17-04-26 920,0014,0719,33-5,26 -27,2% --45,0018,5014,073 31-3
17-04-26236940,0012,7013,96-1,26 -9,0% 9,0011,2012,7011,502 31-3
17-04-26 960,007,5010,25-2,75 -26,8% --25,009,307,5021 31-3
17-04-26 980,006,007,52-1,52 -20,2% 5,006,357,256,0016 31-3
17-04-266501.000,003,875,61-1,74 -31,0% 2,454,955,253,8733 31-3
17-04-26 1.050,002,432,29+0,14 +6,1% ----2,502,433 31-3
17-04-26 1.100,001,500,85+0,65 +76,5% 0,013,001,501,505 31-3
17-04-26 1.150,001,230,30+0,93 +310,0% ----1,231,235 31-3
17-04-26 1.200,000,550,10-- -- ----0,550,551 30-3
17-04-26 1.250,000,010,03-- -- --1,000,010,011 13-3
17-04-26941.300,001,000,01-- -- ----1,001,002 18-3
17-04-263141.350,000,250,10+0,15 +150,0% 0,151,100,250,202 31-3
17-04-262111.400,000,700,06-- -- ----0,700,705 9-3
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--466,00-- -- --------0 --
15-05-26 450,00--416,83-- -- --------0 --
15-05-26 500,00--368,22-- -- --------0 --
15-05-26 560,00--310,95-- -- --------0 --
15-05-26 600,00--273,85-- -- 255,90266,15----0 --
15-05-26 640,00--237,92-- -- --------0 --
15-05-26 680,00--203,58-- -- 185,60196,20----0 --
15-05-26 720,00--170,80-- -- 154,60164,20----0 --
15-05-26 740,00--155,31-- -- --------0 --
15-05-26 760,00--141,05-- -- --------0 --
15-05-26 780,00--127,06-- -- 111,95121,05----0 --
15-05-26 800,00128,00114,18-- -- ----128,00128,001 26-3
15-05-26 820,00118,00101,52-- -- 87,9596,05118,00118,001 24-3
15-05-26 840,0080,0090,18-- -- ----80,0080,001 30-3
15-05-26 860,0077,9579,63-1,68 -2,1% 67,3074,4077,9577,951 31-3
15-05-26 880,0062,0069,65-- -- ----62,00--2 30-3
15-05-26 900,0055,0061,22-6,22 -10,2% 49,8555,8061,5055,0011 31-3
15-05-26 920,0045,5052,79-7,29 -13,8% ----52,0045,504 31-3
15-05-26 940,0040,0045,99-- -- 35,5541,3540,0040,007 30-3
15-05-26 960,0036,7139,30-2,59 -6,6% ----36,7136,715 31-3
15-05-26 980,0032,0034,12-2,12 -6,2% --52,0032,7032,005 31-3
15-05-26 1.000,0024,5028,74-4,24 -14,8% --24,6525,6624,5014 31-3
15-05-26 1.050,0018,5019,35-- -- ----18,5017,008 30-3
15-05-26 1.100,0011,0013,16-2,16 -16,4% 9,1012,0012,8011,0012 31-3
15-05-26 1.150,0010,539,30-- -- ----10,9910,533 27-3
15-05-26 1.200,007,306,77-- -- ----7,307,301 26-3
15-05-2621.300,004,902,88-- -- 0,505,954,904,901 20-3
15-05-26 1.400,003,671,20-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23516,66-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--467,59-- -- 448,60463,60----0 --
19-06-26 450,00--419,20-- -- 400,10415,10----0 --
19-06-26 500,00420,00371,67-- -- 352,30364,90420,00420,0010 17-3
19-06-26 560,00--316,28-- -- --------0 --
19-06-26 600,00333,10280,30-- -- ----333,10333,101 16-2
19-06-26 640,00--245,67-- -- 228,05239,45----0 --
19-06-26 650,00--237,39-- -- --------0 --
19-06-26 680,00--212,54-- -- --------0 --
19-06-26 700,00196,00197,01-- -- 180,75191,65196,00196,001 27-3
19-06-26 720,00176,00182,15-- -- ----177,00176,005 27-3
19-06-26 740,00--167,40-- -- --------0 --
19-06-26 750,00--160,85-- -- --------0 --
19-06-26 760,00150,67153,96-- -- ----150,67150,671 27-3
19-06-26 780,00--140,51-- -- 126,00135,40----0 --
19-06-26 800,00119,67127,92-8,25 -6,4% ----128,35119,673 31-3
19-06-26 820,00--116,00-- -- --------0 --
19-06-26 840,00110,00104,70-- -- 92,2098,80110,00110,001 26-3
19-06-26 850,0091,6099,26-7,66 -7,7% ----91,6091,602 31-3
19-06-26 860,00107,0094,74-- -- ----107,00107,001 26-3
19-06-26 880,0078,0084,57-6,57 -7,8% ----78,0078,0048 31-3
19-06-26 900,0069,8675,69-5,83 -7,7% ----75,8569,50887 31-3
19-06-26 920,0067,0067,20-0,20 -0,3% 57,0562,8067,0067,002 31-3
19-06-26 940,0055,0059,87-- -- ----55,0051,0010 30-3
19-06-26 950,0049,0056,44-- -- 5,50--49,0049,001 30-3
19-06-26 960,0048,2053,12-4,92 -9,3% 43,8048,8553,0048,2023 31-3
19-06-26 1.000,0039,5041,51-2,01 -4,8% ----39,5039,501 31-3
19-06-26 1.100,0018,7022,10-3,40 -15,4% ----21,6018,703 31-3
19-06-26 1.200,0011,0013,54-2,54 -18,8% 8,8511,1011,6511,002 31-3
19-06-26 1.300,006,126,62-- -- ----7,006,1231 30-3
19-06-26 1.400,004,874,79-- -- 2,206,554,874,87100 26-3
19-06-26 1.500,003,563,19-- -- 0,015,003,563,561 23-3
19-06-263.4981.600,002,501,56-0,85 -54,5% 1,005,102,502,501 27-3
19-06-26 1.700,002,030,87-- -- ----2,032,031 13-3
19-06-26 1.800,001,400,48-- -- ----1,401,403 30-3
19-06-26 2.000,001,200,14-- -- 0,503,151,201,208 26-3
19-06-261012.400,002,800,01-- -- --2,302,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,001,750,54-- -- ----1,751,6561 29-1
18-09-26 300,00--569,07-- -- --------0 --
18-09-26 350,00592,97522,87-- -- ----592,97592,9710 12-2
18-09-26 400,00--475,88-- -- --------0 --
18-09-26 450,00452,00429,94-- -- ----452,00450,008 18-3
18-09-26 500,00--385,08-- -- --------0 --
18-09-26 600,00787,00301,19+485,81 +161,3% 283,35296,40787,00787,0010 17-11
18-09-26 650,00--263,76-- -- --------0 --
18-09-26 700,00261,06228,73-- -- ----261,06252,004 17-3
18-09-26 750,00225,00196,31-- -- 180,15191,15225,00225,001 25-3
18-09-2611800,00156,30166,77-12,56 -7,5% ----156,30156,303 30-3
18-09-26 850,00132,45140,96-- -- ----132,45129,7837 30-3
18-09-26 900,00110,15116,83-6,68 -5,7% ----114,05107,5050 31-3
18-09-26 950,0097,5096,66-- -- ----97,5089,7012 30-3
18-09-26 1.000,0080,1480,25-0,11 -0,1% 69,4576,0080,1480,142 31-3
18-09-262431.100,0050,0054,52-4,61 -8,5% ----50,0050,002 31-3
18-09-26 1.200,0033,0037,03-- -- --60,0033,0033,001 30-3
18-09-26 1.300,0023,9525,61-- -- 18,9524,2523,9520,354 30-3
18-09-26 1.400,0017,9018,27-- -- ----17,9017,9050 27-3
18-09-26 1.500,0012,9513,10-- -- 9,3512,3512,9512,9550 27-3
18-09-26 1.600,007,609,50-1,90 -20,0% ----7,757,6060 31-3
18-09-26 1.700,006,407,26-- -- 4,457,206,505,9566 30-3
18-09-26 1.800,0010,785,75-- -- ----10,7810,781 5-3
18-09-26 2.000,004,503,97-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,57-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,15-- -- ----1,251,251 12-2
18-12-26 300,00--574,20-- -- 550,50575,50----0 --
18-12-26 350,00543,00529,88-- -- 509,85522,90558,00543,002 23-3
18-12-26 400,00494,00482,38-- -- ----498,00494,0030 26-3
18-12-26 450,00--439,29-- -- --------0 --
18-12-26131500,00424,50397,60-15,21 -3,8% ----424,50424,501 26-3
18-12-26 550,00383,00358,15-- -- 336,70352,25383,00383,001 17-3
18-12-26 600,00336,90319,15-- -- ----336,90336,902 26-3
18-12-2611650,00274,00282,94-13,62 -4,8% ----274,00273,502 23-3
18-12-26 700,00280,00250,05-- -- 232,30246,25280,00280,001 25-3
18-12-26 750,00215,00219,74-- -- 203,00215,80215,00215,001 27-3
18-12-26 800,00191,00191,77-0,77 -0,4% 180,00186,25191,00191,001 31-3
18-12-26 850,00157,00167,46-10,46 -6,2% 140,00--157,00157,0014 31-3
18-12-26 900,00137,30144,23-6,93 -4,8% ----143,75137,30155 31-3
18-12-26 950,00115,73123,80-- -- ----115,73115,731 30-3
18-12-26 1.000,00102,00105,93-3,93 -3,7% ----102,00101,5020 31-3
18-12-264301.100,0074,0077,79-3,79 -4,9% 67,9076,0574,0074,0026 31-3
18-12-26 1.200,0057,5057,31-- -- --82,5057,5057,503 27-3
18-12-262981.300,0040,0042,22-- -- 34,9043,7040,0040,001 30-3
18-12-26 1.400,0029,4531,87-2,42 -7,6% --40,1530,0029,452 31-3
18-12-26 1.500,0026,0022,63-- -- 16,3027,5026,0026,009 27-3
18-12-26 1.600,0015,0017,22-2,22 -12,9% 14,1517,8015,0015,0060 31-3
18-12-26 1.700,0014,8014,15-- -- ----14,8014,802 27-3
18-12-26 1.800,0010,7010,43-- -- 6,0015,9510,7010,603 30-3
18-12-26 2.000,007,256,00-- -- ----7,257,2521 30-3
18-12-26 2.200,008,053,46-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,00-- -- ----8,008,0030 5-3
18-12-26 2.800,004,000,65-- -- ----4,004,0012 19-3
18-12-26 3.200,003,750,25-- -- ----3,753,7556 23-3
19-03-27 300,00--575,48-- -- 555,25580,25----0 --
19-03-27 350,00--530,03-- -- 510,00535,00----0 --
19-03-27 400,00--486,39-- -- 470,25487,10----0 --
19-03-27 450,00--444,91-- -- --------0 --
19-03-27 500,00--405,57-- -- --------0 --
19-03-27 600,00--334,77-- -- --------0 --
19-03-27 650,00--300,52-- -- 281,80298,95----0 --
19-03-27 700,00--269,75-- -- --------0 --
19-03-27 750,00--241,01-- -- 223,65238,70----0 --
19-03-27 800,00--215,09-- -- --------0 --
19-03-27 850,00--191,46-- -- 168,80187,30----0 --
19-03-27 900,00--168,73-- -- 154,15165,55----0 --
19-03-271950,00146,00149,52-8,66 -5,8% 134,65144,85146,00146,001 27-3
19-03-27 1.000,00--131,25-- -- 117,45127,65----0 --
19-03-27 1.100,00101,00101,95-0,95 -0,9% 89,2098,55101,00101,005 31-3
19-03-27 1.200,0077,3080,92-- -- 66,4077,3079,6576,20122 30-3
19-03-27 1.400,0046,0049,87-3,87 -7,8% 40,0049,8547,0046,005 31-3
19-03-27 1.600,0029,5031,41-- -- ----29,5029,501 30-3
18-06-27 400,00540,00498,30-- -- 476,55497,30540,00540,002 25-3
18-06-27 450,00--457,94-- -- --------0 --
18-06-27 500,00457,00417,71-- -- ----457,00457,001 16-2
18-06-2722600,00360,00347,60-10,70 -3,1% 327,30348,55360,00360,0050 26-3
18-06-27 700,00285,00285,85-- -- 266,80286,30285,00285,0010 19-3
18-06-27 800,00220,00232,88-- -- ----220,00220,001 30-3
18-06-2765900,00194,30187,88-9,08 -4,8% ----194,30188,508 19-3
18-06-27 1.000,00159,00151,13-- -- ----159,00159,001 26-3
18-06-27761.200,0090,7597,70-6,63 -6,8% --101,0090,7590,002 31-3
18-06-27 1.400,0061,5065,15-- -- ----61,5061,501 23-3
18-06-27 1.600,0046,8045,66-- -- 29,9545,9046,8046,8026 24-3
18-06-27 1.800,0026,0032,52-6,52 -20,0% ----28,0026,003 31-3
18-06-27 2.000,0025,0021,56-- -- ----25,0025,001 18-3
18-06-27 2.400,0017,5011,68-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,597,26-- -- ----12,5912,595 23-2
18-06-27 3.200,005,825,44-- -- ----5,825,5624 24-3
17-12-27 400,00565,00511,36-- -- 488,95516,55565,40565,003 13-3
17-12-27 450,00--474,04-- -- 451,20479,40----0 --
17-12-27 500,00471,21435,64-- -- 414,55434,85471,21469,4915 16-3
17-12-274550,00495,00402,22-12,57 -3,1% ----495,00495,001 12-2
17-12-27 600,00381,00370,29-- -- 350,40369,80381,00381,005 19-3
17-12-27 700,00330,00312,74-- -- ----330,00330,005 26-3
17-12-27 800,00278,00263,12-- -- ----278,00278,002 24-3
17-12-27 900,00221,00220,55+0,45 +0,2% 203,50219,50221,00221,001 31-3
17-12-27 1.000,00178,85184,43-5,58 -3,0% 170,80183,45183,00178,856 31-3
17-12-27 1.100,00160,00153,52-- -- ----160,00160,001 19-3
17-12-27 1.200,00124,00128,25-- -- ----124,00124,002 30-3
17-12-276861.300,00105,00108,63-7,34 -6,8% ----113,00105,0011 27-3
17-12-27 1.400,0089,0091,98-- -- 78,7093,2089,0089,0030 30-3
17-12-27551.600,0070,0066,88-4,23 -6,3% 55,9567,5570,0070,002 24-3
17-12-27 1.800,0055,0048,27-- -- 39,4551,6055,0055,005 27-3
17-12-27 2.000,0041,3036,59-- -- 28,3040,3541,3041,301 26-3
17-12-27 2.200,0027,8027,78-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0021,75+161,25 +741,4% ----183,00183,001 28-5
17-12-27 2.800,0024,0014,03-- -- 7,1020,1024,0024,0010 25-2
17-12-27423.200,0010,809,58-0,70 -7,3% ----10,8010,8010 19-3
15-12-28 400,00665,73533,03-- -- ----665,73665,555 23-2
15-12-28 450,00--497,09-- -- --------0 --
15-12-28 500,00513,85466,67-- -- 428,95483,00513,85513,853 16-2
15-12-28 600,00754,00407,71-- -- ----754,00754,001 29-1
15-12-28 700,00405,00355,97-- -- 321,20372,55405,00405,001 13-3
15-12-289800,00338,00309,50-9,78 -3,2% ----338,00338,002 23-3
15-12-28 900,00303,00271,77-- -- 250,00286,15303,00303,001 17-2
15-12-28 1.000,00250,00235,09-- -- 229,00240,00250,00250,001 26-3
15-12-28 1.100,00224,00204,59-- -- ----224,00200,105 23-3
15-12-28 1.200,00179,75178,62+1,13 +0,6% 146,95195,65179,75179,751 31-3
15-12-28 1.400,00197,00138,03-- -- 115,50155,90197,00197,0015 23-2
15-12-28 1.600,00158,50109,44-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,3586,08-- -- 58,50105,65112,35112,351 4-3
15-12-28 2.000,0097,7069,88-- -- ----97,7097,701 20-3
15-12-28 2.200,0066,2256,92-- -- 30,4077,9579,0066,222 13-2
15-12-28 2.400,0047,0047,35-0,35 -0,7% 21,7567,8048,0047,002 31-3
15-12-28 2.800,0040,0033,41-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--24,26-- -- --46,10----0 --
15-12-28 4.000,0078,0011,94+66,06 +553,3% ----78,0078,002 20-6
21-12-29 300,00--613,90-- -- --------0 --
21-12-29 400,00600,00546,99-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09488,54-- -- ----600,93589,127 12-2
21-12-29 600,00898,55438,08-- -- ----898,55898,551 16-1
21-12-29 700,00450,36393,80-- -- 352,20421,95450,36450,361 6-3
21-12-29 800,00385,00351,60-- -- ----385,00385,001 16-2
21-12-29 900,00318,00315,24+2,76 +0,9% 271,45343,50320,00318,006 31-3
21-12-29 1.000,00299,00282,20-- -- ----299,00299,001 23-3
21-12-29 1.100,00300,00255,02-- -- 210,15282,20300,00300,004 3-3
21-12-29 1.200,00220,00228,39-8,39 -3,7% 184,55256,60220,00220,006 31-3
21-12-29 1.400,00179,04185,48-- -- ----179,04178,92100 30-3
21-12-29 1.600,00175,00155,00-- -- ----175,00175,001 25-3
21-12-29 1.800,00126,00129,30-- -- ----126,00126,003 23-3
21-12-29 2.000,00106,40108,46-- -- 95,40137,25106,40106,401 23-3
21-12-29 2.400,0076,0078,65-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6458,75-- -- 22,7590,0065,6465,641 13-2
21-12-29 3.200,0064,0044,39-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0026,82-- -- ----38,0038,0010 2-3
20-12-30 300,00--629,24-- -- --------0 --
20-12-30 400,00650,00568,56-- -- 531,00603,05650,00650,001 6-3
20-12-30 500,00650,00515,90-- -- ----650,00650,005 19-2
20-12-30 600,00546,65470,66-- -- 430,85500,45546,65546,652 25-2
20-12-305700,00422,76431,27-11,04 -2,6% 387,75457,45422,76422,761 30-3
20-12-30 800,00395,00391,45+3,55 +0,9% ----395,00357,003 31-3
20-12-30 900,00350,00355,78-- -- ----350,00350,007 19-3
20-12-30 1.000,00315,76324,03-- -- 281,75353,80320,48315,7696 30-3
20-12-30 1.200,00278,00272,33-- -- 229,40301,45278,00278,002 19-3
20-12-30 1.400,00238,00229,30-- -- 186,90258,95238,00225,002 26-3
20-12-30 1.600,00178,56196,28-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19168,37-- -- ----197,19197,1940 6-3
20-12-30 2.000,00157,50147,23-- -- 108,35175,60157,50157,506 25-3
20-12-30 2.400,00131,07113,39-- -- ----131,07131,071 12-3
20-12-30 3.200,0080,0072,42-- -- 35,95103,2080,0080,0010 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?