Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 855,50855,50-- -- 889,10849,00126.21917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 1.879 (1.085 Calls, 794 Puts)
Totaal open interest bij opening 11.614 (3.311 Calls, 8.303 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00478,37-- -- ----510,00501,602 25-3
17-04-26 450,00--428,45-- -- --------0 --
17-04-26 500,00419,55378,54-- -- ----419,55419,552 16-3
17-04-26 560,00------ -- ---------- --
17-04-26 600,00375,00279,16-- -- ----375,00375,001 18-2
17-04-26 640,00--239,95-- -- --------0 --
17-04-26 680,00230,00201,31-- -- ----230,00223,952 25-3
17-04-26 700,00212,12182,33-- -- ----212,12212,121 25-3
17-04-26 720,00--163,56-- -- --------0 --
17-04-26 740,00--145,38-- -- --------0 --
17-04-26 760,00127,70127,67-- -- ----127,70127,701 24-3
17-04-26 780,00117,00110,88-- -- ----117,00117,0010 24-3
17-04-26 800,0078,0094,74-16,74 -17,7% ----78,0078,0010 27-3
17-04-26 820,0082,0079,35-- -- ----82,0082,001 23-3
17-04-2682840,0053,4065,14-13,48 -20,7% ----57,5050,0019 27-3
17-04-26 860,0051,2553,87-2,62 -4,9% ----52,2551,252 27-3
17-04-26 880,0037,0043,15-6,15 -14,3% 29,9050,0037,0030,4525 27-3
17-04-26 900,0025,0033,37-8,37 -25,1% --33,0036,7024,0050 27-3
17-04-26 920,0020,0025,84-5,84 -22,6% --45,0025,5020,008 27-3
17-04-26 940,0013,8019,44-5,64 -29,0% ----19,2513,7538 27-3
17-04-26 960,009,9015,52-5,62 -36,2% --25,0016,309,905 27-3
17-04-26 980,007,5011,47-3,97 -34,6% ----11,357,506 27-3
17-04-26 1.000,006,008,77-2,77 -31,6% 4,60--6,406,0055 27-3
17-04-26 1.050,002,954,34-1,39 -32,0% ----2,952,951 27-3
17-04-26 1.100,001,802,27-0,47 -20,7% ----1,801,802 27-3
17-04-26 1.150,002,701,24-- -- 1,00--2,702,006 26-3
17-04-26 1.200,000,800,71-- -- ----0,800,801 25-3
17-04-26 1.250,000,010,42-- -- ----0,010,011 13-3
17-04-26 1.300,001,000,25-- -- ----1,001,002 18-3
17-04-26 1.350,001,800,15-- -- ----1,801,801 25-3
17-04-26 1.400,000,700,08-- -- ----0,700,705 9-3
17-04-26 1.450,002,750,05-- -- ----2,752,602 26-2
17-04-26 1.500,000,010,03-- -- ----0,010,015 23-3
17-04-26 1.550,001,800,01-- -- ----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--479,23-- -- --------0 --
15-05-26 450,00--429,73-- -- --------0 --
15-05-26 500,00--380,77-- -- --------0 --
15-05-26 560,00--323,39-- -- --------0 --
15-05-26 600,00--286,64-- -- --------0 --
15-05-26 640,00--250,14-- -- --------0 --
15-05-26 680,00--214,92-- -- --------0 --
15-05-26 720,00--182,87-- -- --------0 --
15-05-26 740,00------ -- ---------- --
15-05-26 760,00--152,39-- -- --------0 --
15-05-26 780,00--137,92-- -- --------0 --
15-05-261800,00128,00124,47-15,77 -12,7% ----128,00128,001 26-3
15-05-26 820,00118,00111,71-- -- ----118,00118,001 24-3
15-05-26 840,0087,7099,70-12,00 -12,0% ----87,7085,502 27-3
15-05-26 860,00101,3888,42-- -- ----105,03101,382 25-3
15-05-269880,0078,5077,97-11,80 -15,1% ----78,5078,501 27-3
15-05-26 900,0061,0068,81-7,81 -11,4% ----61,0061,001 27-3
15-05-26 920,0050,0059,89-9,89 -16,5% ----60,5050,002 27-3
15-05-26 940,0047,3052,38-5,08 -9,7% ----51,7547,3023 27-3
15-05-26 960,0035,0045,33-10,33 -22,8% ----35,0035,0021 27-3
15-05-26 980,0038,7239,40-0,68 -1,7% --52,0039,5838,7212 27-3
15-05-26 1.000,0030,0033,90-3,90 -11,5% ----33,3027,0042 27-3
15-05-26 1.050,0019,7523,46-3,71 -15,8% ----21,0017,1035 27-3
15-05-26 1.100,0014,4016,20-1,80 -11,1% ----14,4014,408 27-3
15-05-26 1.150,0010,5311,24-0,71 -6,3% ----10,9910,533 27-3
15-05-26 1.200,007,307,87-- -- ----7,307,301 26-3
15-05-2621.300,004,903,47-1,21 -34,9% ----4,904,901 20-3
15-05-26 1.400,003,671,51-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23530,00-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--480,77-- -- --------0 --
19-06-26 450,00--432,14-- -- --------0 --
19-06-26 500,00420,00384,58-- -- ----420,00420,0010 17-3
19-06-26 560,00--329,22-- -- --------0 --
19-06-264600,00333,10293,27-20,56 -7,0% ----333,10333,101 16-2
19-06-26 640,00--258,31-- -- --------0 --
19-06-26 650,00--249,84-- -- --------0 --
19-06-26 680,00--224,85-- -- --------0 --
19-06-26 700,00196,00208,88-12,88 -6,2% ----196,00196,001 27-3
19-06-26 720,00176,00193,46-17,46 -9,0% ----177,00176,005 27-3
19-06-26 740,00------ -- ---------- --
19-06-26 750,00--171,43-- -- --------0 --
19-06-26 760,00150,67164,45-13,78 -8,4% ----150,67150,671 27-3
19-06-26 780,00--150,82-- -- --------0 --
19-06-26 800,00124,67137,78-13,11 -9,5% ----124,67124,671 27-3
19-06-26 820,00--125,57-- -- --------0 --
19-06-26 840,00110,00114,17-- -- ----110,00110,001 26-3
19-06-26 850,0097,00108,56-11,56 -10,6% ----98,0097,002 27-3
19-06-26 860,00107,00103,12-- -- ----107,00107,001 26-3
19-06-26 880,0095,0092,93-- -- ----95,0095,001 26-3
19-06-26 900,0073,5083,91-10,41 -12,4% ----83,4070,15128 27-3
19-06-26 920,0076,5575,14-- -- ----78,0576,5531 26-3
19-06-26 940,0058,0067,30-9,30 -13,8% ----58,0054,909 27-3
19-06-26 950,0054,0063,61-9,61 -15,1% 5,50--62,0052,6014 27-3
19-06-26 960,00--59,44-- -- --------0 --
19-06-26 1.000,0039,0046,91-7,91 -16,9% ----47,0039,0010 27-3
19-06-26 1.100,0022,0026,61-4,61 -17,3% ----23,1022,0018 27-3
19-06-26 1.200,0012,8014,33-1,53 -10,7% ----14,3912,8023 27-3
19-06-26 1.300,007,408,41-1,01 -12,0% ----8,357,10232 27-3
19-06-26 1.400,004,875,64-- -- ----4,874,87100 26-3
19-06-26 1.500,003,563,02-- -- ----3,563,561 23-3
19-06-26 1.600,002,501,93+0,57 +29,5% ----2,502,501 27-3
19-06-26 1.700,002,031,24-- -- ----2,032,031 13-3
19-06-26 1.800,001,950,79-- -- ----2,401,20232 24-3
19-06-26 2.000,001,200,35-- -- ----1,201,208 26-3
19-06-261012.400,002,800,07-- -- ----2,802,8025 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------ -- ---------- --
18-09-26 350,00592,97536,46-- -- ----592,97592,9710 12-2
18-09-26 400,00--488,85-- -- --------0 --
18-09-26 450,00452,00442,75-- -- ----452,00450,008 18-3
18-09-26 500,00--397,66-- -- --------0 --
18-09-2610600,00787,00313,51-18,03 -5,8% ----787,00787,0010 17-11
18-09-26 650,00--274,52-- -- --------0 --
18-09-26 700,00261,06238,18-- -- ----261,06252,004 17-3
18-09-2632750,00225,00204,63-13,13 -6,4% ----225,00225,001 25-3
18-09-26 800,00177,00174,08-- -- ----177,00177,001 23-3
18-09-26 850,00167,00148,22-- -- ----167,00167,001 25-3
18-09-26 900,00132,50124,82-- -- ----132,50121,0031 26-3
18-09-26 950,0098,00105,02-7,02 -6,7% ----98,0095,5011 27-3
18-09-26 1.000,0079,0087,29-8,29 -9,5% ----87,0079,008 27-3
18-09-26 1.100,0059,0059,92-- -- ----60,0059,008 26-3
18-09-26 1.200,0036,0041,27-5,27 -12,8% --60,0041,0536,0024 27-3
18-09-26 1.300,0033,0028,65-- -- ----33,0033,0016 25-3
18-09-26 1.400,0017,9020,62-2,72 -13,2% ----17,9017,9050 27-3
18-09-26 1.500,0012,9515,05-2,10 -14,0% ----12,9512,9550 27-3
18-09-26 1.600,0010,9510,58-- -- ----11,3010,9514 26-3
18-09-26 1.700,009,008,60-- -- 6,25--9,009,0010 26-3
18-09-26 1.800,0010,786,43-- -- ----10,7810,781 5-3
18-09-263612.000,004,505,40-1,95 -36,1% ----4,904,509 20-3
18-09-26 2.400,004,801,84-- -- ----4,804,802 13-2
18-09-26 2.800,001,251,13-- -- ----1,251,251 12-2
18-12-26 300,00------ -- ---------- --
18-12-26 350,00543,00541,42-- -- ----558,00543,002 23-3
18-12-26 400,00494,00496,61-- -- ----498,00494,0030 26-3
18-12-26 450,00--451,73-- -- --------0 --
18-12-26131500,00424,50408,95-21,55 -5,3% ----424,50424,501 26-3
18-12-26 550,00383,00367,86-- -- ----383,00383,001 17-3
18-12-2625600,00336,90329,47-18,45 -5,6% ----336,90336,902 26-3
18-12-268650,00274,00293,46-16,94 -5,8% ----274,00273,502 23-3
18-12-26 700,00280,00259,27-- -- ----280,00280,001 25-3
18-12-26 750,00215,00228,05-13,05 -5,7% ----215,00215,001 27-3
18-12-26 800,00196,00199,45-3,45 -1,7% ----199,00185,005 27-3
18-12-26 850,00172,50174,65-- -- ----172,50172,502 26-3
18-12-26 900,00149,50151,34-1,84 -1,2% ----149,50149,502 27-3
18-12-26 950,00129,00132,09-3,09 -2,3% ----131,00128,003 27-3
18-12-26 1.000,00107,00113,97-6,97 -6,1% ----117,00102,0021 27-3
18-12-26 1.100,0078,5084,57-6,07 -7,2% --106,0085,3375,0020 27-3
18-12-261.5411.200,0057,5062,11-5,49 -8,8% 57,0082,5057,5057,503 27-3
18-12-26 1.300,0047,2946,08+1,21 +2,6% --62,5047,3946,4112 27-3
18-12-26 1.400,0033,0034,92-1,92 -5,5% --40,1533,0033,0018 27-3
18-12-26 1.500,0026,0025,97+0,03 +0,1% ----26,0026,009 27-3
18-12-26 1.600,0019,2519,71-0,46 -2,3% ----19,2519,256 27-3
18-12-26 1.700,0014,8014,99-0,19 -1,3% ----14,8014,802 27-3
18-12-26 1.800,0013,5011,08-- -- ----13,5012,0031 23-3
18-12-26 2.000,009,006,53-- -- ----9,009,004 26-3
18-12-26 2.200,008,053,95-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,42-- -- ----8,008,0030 5-3
18-12-26 2.800,004,001,08-- -- ----4,004,0012 19-3
18-12-26 3.200,003,750,52-- -- ----3,753,7556 23-3
19-03-27 300,00------ -- ---------- --
19-03-27 350,00--542,20-- -- --------0 --
19-03-27 400,00--498,06-- -- --------0 --
19-03-27 450,00--456,02-- -- --------0 --
19-03-27 500,00--421,39-- -- --------0 --
19-03-27 600,00--346,74-- -- --------0 --
19-03-27 650,00--312,10-- -- --------0 --
19-03-27 700,00--280,17-- -- --------0 --
19-03-27 750,00--250,37-- -- --------0 --
19-03-27 800,00--223,71-- -- --------0 --
19-03-27 850,00--199,07-- -- --------0 --
19-03-27 900,00--177,12-- -- --------0 --
19-03-27 950,00146,00156,52-10,52 -6,7% ----146,00146,001 27-3
19-03-27 1.000,00--137,62-- -- --------0 --
19-03-27 1.100,00120,00106,94-- -- ----120,00120,005 23-3
19-03-27 1.200,00--83,67-- -- --------0 --
19-03-27 1.400,00--54,14-- -- --------0 --
19-03-27 1.600,00--34,57-- -- --------0 --
18-06-27 400,00540,00511,51-- -- ----540,00540,002 25-3
18-06-27 450,00--471,20-- -- --------0 --
18-06-27 500,00457,00430,70-- -- ----457,00457,001 16-2
18-06-27 600,00360,00358,98-- -- ----360,00360,0050 26-3
18-06-27 700,00285,00296,13-- -- ----285,00285,0010 19-3
18-06-27 800,00249,25240,81-- -- ----249,25249,255 18-3
18-06-27 900,00194,30195,34-- -- ----194,30188,508 19-3
18-06-27 1.000,00159,00157,65-- -- ----159,00159,001 26-3
18-06-27 1.200,00111,05101,21-- -- 90,00--111,05111,051 26-3
18-06-27 1.400,0061,5066,42-- -- ----61,5061,501 23-3
18-06-27 1.600,0046,8044,61-- -- ----46,8046,8026 24-3
18-06-27 1.800,0037,1530,16-- -- ----37,1536,102 26-3
18-06-27 2.000,0025,0021,56-- -- ----25,0025,001 18-3
18-06-27 2.400,0017,5011,80-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,596,52-- -- ----12,5912,595 23-2
18-06-27 3.200,005,825,16-- -- ----5,825,5624 24-3
17-12-27 400,00565,00522,81-- -- ----565,40565,003 13-3
17-12-27 450,00--485,69-- -- --------0 --
17-12-27 500,00471,21448,72-- -- ----471,21469,4915 16-3
17-12-274550,00495,00414,81-18,68 -4,5% ----495,00495,001 12-2
17-12-27 600,00381,00382,03-- -- ----381,00381,005 19-3
17-12-27 700,00330,00323,41-- -- ----330,00330,005 26-3
17-12-27 800,00278,00270,83-- -- ----278,00278,002 24-3
17-12-27 900,00230,00227,72-- -- ----230,00230,001 26-3
17-12-27 1.000,00185,00191,26-6,26 -3,3% ----185,00185,001 27-3
17-12-27 1.100,00160,00159,71-- -- ----160,00160,001 19-3
17-12-275361.200,00130,00134,50-10,19 -7,6% ----136,00130,004 27-3
17-12-27 1.300,00105,00112,90-7,90 -7,0% ----113,00105,0011 27-3
17-12-27 1.400,00106,0094,94-- -- ----106,00101,752 25-3
17-12-27 1.600,0070,0069,15-- -- ----70,0070,002 24-3
17-12-27 1.800,0055,0049,96+5,04 +10,1% ----55,0055,005 27-3
17-12-27 2.000,0041,3036,92-- -- ----41,3041,301 26-3
17-12-27 2.200,0027,8029,07-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0022,40+160,60 +717,0% ----183,00183,001 28-5
17-12-271062.800,0024,0013,80-1,42 -10,3% ----24,0024,0010 25-2
17-12-27 3.200,0010,809,30-- -- ----10,8010,8010 19-3
15-12-28 400,00665,73547,11-- -- ----665,73665,555 23-2
15-12-28 450,00--512,80-- -- --------0 --
15-12-28 500,00513,85479,98-- -- ----513,85513,853 16-2
15-12-28 600,00754,00420,19-- -- ----754,00754,001 29-1
15-12-28 700,00405,00368,19-- -- ----405,00405,001 13-3
15-12-28 800,00338,00319,45-- -- ----338,00338,002 23-3
15-12-28 900,00303,00278,61-- -- ----303,00303,001 17-2
15-12-28 1.000,00250,00243,20-- -- ----250,00250,001 26-3
15-12-28 1.100,00224,00212,04-- -- ----224,00200,105 23-3
15-12-28 1.200,00185,00185,26-0,26 -0,1% ----185,00185,002 27-3
15-12-28 1.400,00197,00143,33-- -- ----197,00197,0015 23-2
15-12-28 1.600,00158,50113,98-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,3592,21-- -- ----112,35112,351 4-3
15-12-28 2.000,0097,7074,18-- -- ----97,7097,701 20-3
15-12-28 2.200,0066,2259,90-- -- ----79,0066,222 13-2
15-12-28 2.400,0055,4750,10-- -- ----58,0055,473 13-3
15-12-28 2.800,0040,0034,59-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--24,20-- -- --------0 --
15-12-28 4.000,0078,0012,68+65,32 +515,1% ----78,0078,002 20-6
21-12-29 300,00--626,59-- -- --------0 --
21-12-29 400,00600,00559,26-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09500,26-- -- ----600,93589,127 12-2
21-12-29 600,00898,55449,09-- -- ----898,55898,551 16-1
21-12-291700,00450,36404,31-18,12 -4,5% ----450,36450,361 6-3
21-12-29 800,00385,00361,53-- -- ----385,00385,001 16-2
21-12-29 900,00357,06324,30-- -- ----357,06351,2680 13-3
21-12-29 1.000,00299,00290,79-- -- ----299,00299,001 23-3
21-12-29 1.100,00300,00261,59-- -- ----300,00300,004 3-3
21-12-29 1.200,00265,00235,77-- -- ----265,00265,005 11-3
21-12-29 1.400,00183,15190,73-- -- ----189,50182,804 19-3
21-12-29 1.600,00175,00157,22-- -- ----175,00175,001 25-3
21-12-29 1.800,00126,00131,37-- -- ----126,00126,003 23-3
21-12-29 2.000,00106,40110,88-- -- ----106,40106,401 23-3
21-12-29 2.400,0097,8080,76-- -- ----98,2097,304 6-3
21-12-29 2.800,0065,6460,39-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0045,58-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0027,64-- -- ----38,0038,0010 2-3
20-12-30 300,00--642,00-- -- --------0 --
20-12-30 400,00650,00580,53-- -- ----650,00650,001 6-3
20-12-30 500,00650,00527,47-- -- ----650,00650,005 19-2
20-12-30 600,00546,65481,83-- -- ----546,65546,652 25-2
20-12-30 700,00425,66441,55-- -- ----425,66425,664 20-3
20-12-30 800,00409,55401,28-- -- ----409,55409,555 19-3
20-12-30 900,00350,00364,85-- -- ----350,00350,007 19-3
20-12-30 1.000,00315,00332,69-- -- ----315,00315,001 20-3
20-12-30 1.200,00278,00280,51-- -- ----278,00278,002 19-3
20-12-30 1.400,00238,00236,74-- -- ----238,00225,002 26-3
20-12-30 1.600,00178,56201,73-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19172,73-- -- ----197,19197,1940 6-3
20-12-30 2.000,00157,50150,53-- -- ----157,50157,506 25-3
20-12-30 2.400,00131,07115,77-- -- ----131,07131,071 12-3
20-12-30 3.200,0080,0073,99-- -- ----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?