Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 921,15917,30+3,85 +0,4% 923,30910,0025.39912:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 2.747 (703 Calls, 2.044 Puts)
Totaal open interest bij opening 20.587 (12.829 Calls, 7.758 Puts)
Call / Put ratio 0,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00576,71-- -- ----929,00929,001 29-1
20-03-26 400,00--526,74-- -- --------0 --
20-03-26 450,00853,00476,77+376,23 +78,9% ----853,00853,002 21-11
20-03-26 500,00435,20426,80-- -- ----435,20435,201 6-3
20-03-26 600,00360,00326,86-- -- ----360,00360,0029 2-3
20-03-26 640,00--286,90-- -- --------0 --
20-03-26 680,00--247,02-- -- --------0 --
20-03-26 700,00244,63227,16-- -- ----244,63244,636 6-3
20-03-26 720,00--207,41-- -- --------0 --
20-03-26 760,00--168,41-- -- --------0 --
20-03-26 780,00--149,31-- -- --------0 --
20-03-26 800,00151,00130,30-- -- ----151,00144,004 3-3
20-03-26 820,00--111,76-- -- --------0 --
20-03-26 840,00--93,96-- -- --------0 --
20-03-26 850,0082,5085,28-- -- ----82,5082,5010 11-3
20-03-26 860,00139,0077,10-- -- ----139,00139,001 26-2
20-03-26 870,00--69,09-- -- --------0 --
20-03-26 880,0053,9561,45-7,50 -12,2% ----63,4553,955 16:59
20-03-26 890,00--54,32-- -- --------0 --
20-03-26 900,0049,0047,74+1,26 +2,6% --50,0049,0045,7014 12-3
20-03-26 910,0036,5041,16-4,66 -11,3% ----36,5036,501 12-3
20-03-26 920,0031,0035,71-4,71 -13,2% ----32,5031,0011 16:07
20-03-26 930,0026,0030,78-4,78 -15,5% ----29,0026,003 15:28
20-03-26 940,0020,1026,38-6,28 -23,8% ----26,0020,1046 17:08
20-03-26 950,0017,5822,13-4,55 -20,6% 10,5025,0020,4017,5816 15:41
20-03-26 960,0017,7518,69-0,94 -5,0% --83,0018,3017,7517 12-3
20-03-26 970,0012,0515,43-3,38 -21,9% ----13,5512,0022 14:08
20-03-26 980,0010,9512,59-1,64 -13,0% ----13,008,257 16:43
20-03-2623990,007,9010,45-2,98 -28,5% ----7,907,901 14:04
20-03-26 1.000,006,008,76-2,76 -31,5% 4,508,508,506,0074 17:12
20-03-26 1.050,002,402,78-0,38 -13,7% 0,80--2,602,207 17:17
20-03-26 1.100,001,220,77+0,45 +58,4% ----2,351,1011 17:15
20-03-26 1.150,000,450,18+0,27 +150,0% ----0,450,451 17:26
20-03-26 1.200,000,740,04+0,70 +1750,0% ----0,740,741 12-3
20-03-26 1.250,000,010,010,00 0,0% ----0,010,012 12-3
20-03-267981.300,000,890,01-- -- ----0,890,4096 6-3
20-03-263451.350,000,010,02-0,01 -50,0% ----0,010,0110 10-3
20-03-269571.400,000,050,02+0,03 +150,0% ----0,050,0510 10-3
20-03-262161.450,000,360,01+0,35 +3500,0% --1,000,360,3330 6-3
20-03-263.5671.500,000,840,01+0,83 +8300,0% ----0,840,841 10-3
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,010,27-0,26 -96,3% ----0,010,011 11-3
20-03-261191.800,000,010,16-0,15 -93,8% ----0,010,011 27-2
20-03-26111.900,008,800,09-- -- ----8,808,8010 22-1
20-03-268892.000,000,150,05-- -- ----0,150,1510 16-2
20-03-261132.400,001,010,11-- -- ----1,011,011 18-2
20-03-26492.800,001,900,06+1,84 +3066,7% ----1,901,9024 8-12
17-04-26 450,00--477,62-- -- --------0 --
17-04-26 500,00--427,75-- -- --------0 --
17-04-26 600,00375,00328,37-- -- ----375,00375,001 18-2
17-04-26 640,00--289,13-- -- --------0 --
17-04-26 680,00--250,70-- -- --------0 --
17-04-26 700,00258,64231,77-- -- ----258,64258,641 25-2
17-04-26 720,00--213,34-- -- --------0 --
17-04-26 760,00--177,37-- -- --------0 --
17-04-26 780,00--159,67-- -- --------0 --
17-04-26 800,00160,00142,82-- -- ----160,00160,0020 17-2
17-04-26 820,00--127,00-- -- --------0 --
17-04-26 840,00141,60111,62-- -- ----141,60141,601 10-3
17-04-26 860,00130,0097,55-- -- ----130,00106,002 4-3
17-04-26 880,0078,0084,03-6,03 -7,2% --150,2083,2078,006 16:51
17-04-26 900,0067,0071,60-4,60 -6,4% --87,0067,0067,002 15:21
17-04-26 920,0056,6060,56-3,96 -6,5% ----60,5056,605 16:39
17-04-26 940,0049,5050,81-1,31 -2,6% ----49,5049,501 12-3
17-04-26 960,0037,0041,87-4,87 -11,6% --100,0040,0037,00188 17:29
17-04-26 980,0032,0034,70-2,70 -7,8% ----32,0032,001 14:56
17-04-26 1.000,0024,4528,24-3,79 -13,4% --60,0026,0024,456 16:30
17-04-26 1.050,0013,3816,63-3,25 -19,5% --50,0017,2813,3818 17:15
17-04-26 1.100,007,609,27-1,67 -18,0% --34,0010,007,6018 16:44
17-04-26 1.150,007,005,06-- -- ----8,366,8512 10-3
17-04-261.0941.200,002,802,60-0,52 -20,0% --13,002,802,802 15:28
17-04-26 1.250,004,241,25-- -- ----4,244,241 6-3
17-04-26 1.300,001,800,61-- -- ----2,001,804 10-3
17-04-26 1.350,001,100,29+0,81 +279,3% ----1,101,101 12-3
17-04-26 1.400,000,700,13-- -- ----0,700,705 9-3
17-04-26 1.450,002,750,06-- -- ----2,752,602 26-2
17-04-26 1.500,000,500,02+0,48 +2400,0% ----0,500,508 14:15
17-04-26 1.550,001,800,01-- -- ----1,801,753 13-2
17-04-26971.600,000,920,06+0,86 +1433,3% ----0,920,921 12-3
17-04-2611.700,0025,220,02-- -- ----25,2225,221 21-1
17-04-2641.800,0018,450,12-- -- ----18,4518,454 22-1
17-04-2661.900,001,500,07-- -- ----1,501,501 19-2
15-05-26 450,00--479,14-- -- --------0 --
15-05-26 500,00--431,90-- -- --------0 --
15-05-26 600,00--334,42-- -- --------0 --
15-05-26 640,00--297,31-- -- --------0 --
15-05-26 680,00--261,52-- -- --------0 --
15-05-26 720,00--226,90-- -- --------0 --
15-05-26 760,00--194,91-- -- --------0 --
15-05-26 800,00--165,32-- -- --------0 --
15-05-26 820,00--151,62-- -- --------0 --
15-05-26 840,00--138,62-- -- --------0 --
15-05-26 860,00--132,18-- -- --------0 --
15-05-26 880,00--113,74-- -- --------0 --
15-05-26 900,00115,01102,70-- -- ----115,01115,011 6-3
15-05-26 920,00143,0092,33-- -- ----143,00143,001 26-2
15-05-26 940,0082,3582,30+0,05 +0,1% ----82,3582,351 12-3
15-05-26 960,0077,5073,70-- -- ----85,0077,5022 10-3
15-05-26 980,00--65,41-- -- --------0 --
15-05-26 1.000,0060,1058,14+1,96 +3,4% --72,0060,1056,002 12-3
15-05-26 1.050,0052,9042,75-- -- ----52,9052,901 10-3
15-05-26 1.100,0031,8031,30+0,50 +1,6% ----31,8031,801 15:53
15-05-26 1.150,0022,5022,45+0,05 +0,2% ----22,5022,5015 12-3
15-05-26 1.200,0016,0016,50-0,50 -3,0% ----16,0016,0020 14:40
15-05-26 1.300,0012,759,21-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,504,70-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23579,31-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--530,11-- -- --------0 --
19-06-26 450,00--482,28-- -- --------0 --
19-06-26 500,00440,00433,88-- -- ----440,00440,003 10-3
19-06-26 600,00333,10339,86-- -- ----333,10333,101 16-2
19-06-26 650,00--295,41-- -- --------0 --
19-06-26 700,00299,00253,15-- -- ----299,00299,0015 26-2
19-06-26 750,00--213,13-- -- --------0 --
19-06-26 800,00176,50177,31-- -- ----176,50176,501 11-3
19-06-26 850,00140,00145,31-- -- ----140,00140,001 11-3
19-06-26 900,00120,00117,06-- -- --145,00138,00120,002 10-3
19-06-26 950,0090,0092,22-- -- ----92,2090,0010 11-3
19-06-26 1.000,0069,0071,90-2,90 -4,0% ----69,0069,001 16:39
19-06-26 1.100,0042,3043,03-0,73 -1,7% ----42,3042,303 14:48
19-06-26 1.200,0024,5025,81-1,31 -5,1% ----25,2024,5012 17:02
19-06-26 1.300,0014,5015,69-- -- ----14,5014,501 11-3
19-06-26 1.400,009,409,02+0,38 +4,2% ----9,809,0021 15:21
19-06-26 1.500,007,005,04-- -- ----7,007,001 11-3
19-06-26 1.600,005,002,78-- -- ----5,004,502 11-3
19-06-26 1.700,004,351,53+2,82 +184,3% ----4,354,351 12-3
19-06-262.3331.800,003,000,84+1,03 +122,6% 3,00--3,003,006 12-3
19-06-26 2.000,002,000,25+1,75 +700,0% 2,00--2,002,008 12-3
19-06-26 2.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,04-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,01-- -- ----1,751,6561 29-1
18-09-26 350,00592,97583,75-- -- ----592,97592,9710 12-2
18-09-26 400,00--535,48-- -- --------0 --
18-09-26 450,00--488,93-- -- --------0 --
18-09-26 500,00--443,53-- -- --------0 --
18-09-26 600,00787,00355,83+431,17 +121,2% ----787,00787,0010 17-11
18-09-26 650,00--316,39-- -- --------0 --
18-09-26 700,00--278,36-- -- --------0 --
18-09-26 750,00305,05243,38-- -- ----305,05305,051 19-2
18-09-26 800,00222,00211,29-- -- ----222,00222,001 10-3
18-09-26 850,00178,70182,86-- -- ----178,70175,0036 17-2
18-09-26 900,00165,85156,17-- -- ----177,00165,854 10-3
18-09-26 950,00139,00132,52-- -- ----157,00139,002 10-3
18-09-26 1.000,00112,45111,77-- -- ----112,45112,452 11-3
18-09-26 1.100,0080,5079,52+0,98 +1,2% ----80,5080,501 12-3
18-09-26 1.200,0055,5056,09-0,59 -1,1% --60,0057,0055,502 14:04
18-09-26 1.300,0052,2042,27-- -- ----52,2052,2020 4-3
18-09-26 1.400,0027,6529,10-- -- ----27,9027,4027 11-3
18-09-26 1.500,0021,0020,92-- -- ----21,0021,002 11-3
18-09-26 1.600,0018,2015,17-- -- ----18,2018,202 10-3
18-09-26 1.700,0012,1011,53-- -- ----12,1012,102 11-3
18-09-26 1.800,0010,789,08-- -- ----10,7810,781 5-3
18-09-26 2.000,009,725,71-- -- ----9,969,722 27-2
18-09-26 2.400,004,804,06-- -- ----4,804,802 13-2
18-09-26 2.800,001,251,63-- -- ----1,251,251 12-2
18-12-26 350,00587,00585,07+1,93 +0,3% ----587,00587,001 14:13
18-12-26 400,00--538,18-- -- --------0 --
18-12-26 450,00--492,86-- -- --------0 --
18-12-26 500,00514,00449,44-- -- ----514,00514,0029 20-2
18-12-26 550,00413,70408,29-- -- ----413,70413,701 9-3
18-12-26 600,00435,00369,90-- -- ----435,00432,0010 26-2
18-12-26 650,00--333,05-- -- --------0 --
18-12-26 700,00334,55298,78-- -- ----337,00334,552 18-2
18-12-26 750,00--266,66-- -- --------0 --
18-12-26 800,00238,00236,22-- -- ----238,00238,001 9-3
18-12-26 850,00219,55208,65-- -- ----219,55219,551 5-3
18-12-26 900,00177,00183,30-6,30 -3,4% --350,00177,00177,004 16:53
18-12-26 950,00155,00159,70-- -- ----155,00155,002 11-3
18-12-26 1.000,00136,00140,37-4,37 -3,1% ----137,00136,0012 16:49
18-12-26 1.100,00105,09106,07-0,98 -0,9% --350,00105,09105,0020 12-3
18-12-26 1.200,0078,2079,29-1,09 -1,4% --82,5080,0078,2041 13:58
18-12-26 1.300,0060,8059,62+1,18 +2,0% --62,5060,8060,802 12-3
18-12-26 1.400,0046,8546,50+0,35 +0,8% --235,0046,8546,854 12-3
18-12-26 1.500,0040,8036,25-- -- ----40,8040,6014 10-3
18-12-26 1.600,0029,5028,34+1,16 +4,1% 12,00--29,5029,5010 12-3
18-12-26811.700,0022,2321,73-0,98 -4,5% ----22,2322,2310 9-3
18-12-26 1.800,0017,0017,40-0,40 -2,3% ----17,0017,0010 12-3
18-12-26 2.000,0011,0011,30-- -- ----11,0011,001 11-3
18-12-26 2.200,008,058,33-- -- ----8,058,051 9-3
18-12-26 2.400,008,005,24-- -- ----8,008,0030 5-3
18-12-26 2.800,006,503,01-- -- ----6,506,503 23-2
18-12-26 3.200,004,802,00-- -- ----4,804,801 18-2
18-06-27 400,00--553,94-- -- --------0 --
18-06-27 500,00457,00473,54-- -- ----457,00457,001 16-2
18-06-27 600,00427,75399,65-- -- ----427,75427,752 4-3
18-06-27 700,00350,00332,51-- -- ----350,00350,001 24-2
18-06-27 800,00285,00275,74-- -- ----285,00285,003 3-3
18-06-27 900,00229,00226,78+2,22 +1,0% 199,00--229,00229,001 12-3
18-06-27 1.000,00198,00185,67-- -- ----198,00198,001 6-3
18-06-27 1.200,00121,00124,08-- -- ----121,00121,001 11-3
18-06-27 1.400,0089,0083,58-- -- --600,0089,0089,0015 9-3
18-06-27 1.600,0064,5058,66-- -- ----66,8064,507 5-3
18-06-27431.800,0045,2541,43-0,68 -1,6% ----45,5545,007 4-3
18-06-27 2.000,0032,5029,87-- -- ----32,5032,502 4-3
18-06-27 2.400,0017,5015,94-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,599,03-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,005,76-- -- ----11,0010,006 12-2
17-12-27 400,00579,00567,08-- -- ----579,00579,001 10-3
17-12-27 500,00561,00490,11-- -- ----561,00561,001 27-2
17-12-27 550,00495,00454,65-- -- ----495,00495,001 12-2
17-12-27 600,00430,08421,53-- -- ----430,25429,7780 11-3
17-12-27 700,00405,00359,97-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00305,85-- -- ----365,00365,004 20-2
17-12-27 900,00260,00259,99-- -- ----262,00255,89129 11-3
17-12-27 1.000,00226,00220,67+5,33 +2,4% ----226,00226,005 12-3
17-12-27 1.100,00205,60186,96-- -- ----205,60205,601 6-3
17-12-27 1.200,00155,30157,85-- -- ----155,30155,1010 11-3
17-12-27 1.300,00130,00134,99-- -- ----130,00130,005 11-3
17-12-27 1.400,00111,40113,83-- -- ----111,40111,406 11-3
17-12-27 1.600,0092,1885,05-- -- ----92,1892,181 10-3
17-12-27 1.800,0065,0064,67+0,33 +0,5% ----65,0065,003 11-3
17-12-27 2.000,0045,9047,13-- -- ----48,5045,904 9-3
17-12-27 2.200,0041,0036,35-- -- ----41,0035,50113 3-3
17-12-27 2.400,00183,0028,32+154,68 +546,2% ----183,00183,001 28-5
17-12-271062.800,0024,0018,07-1,07 -5,9% ----24,0024,0010 25-2
17-12-27 3.200,0014,2515,24-- -- ----14,2514,251 16-2
15-12-28 400,00665,73583,70-- -- ----665,73665,555 23-2
15-12-28 500,00513,85517,64-- -- ----513,85513,853 16-2
15-12-28 600,00754,00459,43-- -- ----754,00754,001 29-1
15-12-28 700,00460,00405,55-- -- ----460,00460,001 23-2
15-12-28 800,00422,50353,90-- -- ----422,50422,501 20-2
15-12-28 900,00303,00310,78-- -- ----303,00303,001 17-2
15-12-28 1.000,00285,00276,99-- -- ----285,00285,001 9-3
15-12-28 1.100,00243,00240,48-- -- ----243,00243,0040 11-3
15-12-28 1.200,00219,50211,83-- -- ----219,50207,003 11-3
15-12-28 1.400,00197,00165,53-- -- ----197,00197,0015 23-2
15-12-28 1.600,00139,00133,23-- -- ----139,00139,0020 5-3
15-12-28 1.800,00112,35107,99-- -- ----112,35112,351 4-3
15-12-28 2.000,00100,0085,87-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2270,17-- -- ----79,0066,222 13-2
15-12-28 2.400,0058,2557,98-- -- ----58,2557,002 11-3
15-12-28 2.800,0038,0039,90-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--27,74-- -- --------0 --
15-12-28 4.000,0078,0014,90+63,10 +423,5% ----78,0078,002 20-6
21-12-291400,00605,00605,68-13,99 -2,3% ----605,00605,001 13-2
21-12-29 500,00591,09545,08-- -- ----600,93589,127 12-2
21-12-29 600,00898,55491,19-- -- ----898,55898,551 16-1
21-12-29 700,00450,36442,73-- -- ----450,36450,361 6-3
21-12-29 800,00385,00398,58-- -- ----385,00385,001 16-2
21-12-29 900,00360,00358,79-- -- ----360,00345,0015 16-2
21-12-29 1.000,00324,36323,43-- -- ----324,36324,361 6-3
21-12-29 1.100,00300,00292,25-- -- ----300,00300,004 3-3
21-12-29 1.200,00265,00263,12-- -- ----265,00265,005 11-3
21-12-29 1.400,00253,80216,49-- -- ----253,80253,801 26-2
21-12-29 1.600,00193,50179,48-- -- ----194,60192,804 6-3
21-12-29 1.800,00157,00148,95-- -- ----157,00157,003 6-3
21-12-29 2.000,00125,45127,77-- -- ----125,45125,451 9-3
21-12-29 2.400,0097,8093,89-- -- ----98,2097,304 6-3
21-12-29 2.800,0065,6470,29-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0052,77-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0032,63-- -- ----38,0038,0010 2-3
20-12-30 400,00650,00625,61-- -- ----650,00650,001 6-3
20-12-30 500,00650,00571,27-- -- ----650,00650,005 19-2
20-12-30 600,00546,65523,93-- -- ----546,65546,652 25-2
20-12-30 700,00483,00480,48-- -- ----483,00483,001 17-2
20-12-30 800,00505,00438,09-- -- ----505,00505,002 19-2
20-12-30 900,00401,07399,12+1,95 +0,5% ----401,07401,071 12-3
20-12-30 1.000,00389,00365,38-- -- ----389,00389,005 10-3
20-12-30 1.200,00362,35309,50-- -- ----362,35362,351 5-3
20-12-30 1.400,00270,00262,26-- -- ----270,00270,001 10-3
20-12-30 1.600,00215,00223,80-- -- ----215,00215,001 11-3
20-12-30 1.800,00197,19192,67-- -- ----197,19197,1940 6-3
20-12-30 2.000,00165,00168,06-3,06 -1,8% ----165,00165,001 12-3
20-12-30 2.400,00131,07131,11-0,04 0,0% ----131,07131,071 12-3
20-12-30 3.200,0088,0084,19-- -- ----88,0088,001 23-2
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?