Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 855,50877,80-22,30 -2,5% 889,10849,00126.21917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 2.226 (1.343 Calls, 883 Puts)
Totaal open interest bij opening 12.992 (8.344 Calls, 4.648 Puts)
Call / Put ratio 1,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00507,10-- -- ----510,00501,602 25-3
17-04-26 450,00--457,18-- -- --------0 --
17-04-26 500,00419,55407,27-- -- ----419,55419,552 16-3
17-04-26 600,00375,00307,81-- -- ----375,00375,001 18-2
17-04-26 640,00--268,35-- -- --------0 --
17-04-26 680,00230,00229,20-- -- ----230,00223,952 25-3
17-04-26 700,00212,12210,33-- -- ----212,12212,121 25-3
17-04-26 720,00--191,01-- -- --------0 --
17-04-26 740,00--172,29-- -- --------0 --
17-04-26 760,00127,70153,93-- -- ----127,70127,701 24-3
17-04-26 780,00117,00135,79-- -- ----117,00117,0010 24-3
17-04-26 800,0098,00118,13-- -- ----98,0098,0010 24-3
17-04-26 820,0082,00102,07-- -- ----82,0082,001 23-3
17-04-26 840,0066,5086,41-19,91 -23,0% ----68,0066,502 26-3
17-04-26 860,0058,0071,65-- -- ----58,0055,5011 24-3
17-04-26 880,0044,0058,95-14,95 -25,4% ----52,0040,0018 26-3
17-04-26 900,0033,0547,87-14,82 -31,0% ----41,4531,45128 26-3
17-04-26 920,0029,5937,17-7,58 -20,4% ----29,5924,85271 26-3
17-04-26 940,0024,0028,83-4,83 -16,8% ----24,0018,5064 26-3
17-04-26 960,0016,2522,05-5,80 -26,3% --25,0016,2514,3032 26-3
17-04-26 980,0012,6916,76-4,07 -24,3% ----12,6912,002 26-3
17-04-26 1.000,008,5012,88-4,38 -34,0% ----9,508,5026 26-3
17-04-26 1.050,004,956,63-1,68 -25,3% ----5,204,0011 26-3
17-04-26 1.100,002,393,49-1,10 -31,5% 1,754,002,392,006 26-3
17-04-26 1.150,002,701,81+0,89 +49,2% 1,00--2,702,006 26-3
17-04-26 1.200,000,800,94-- -- ----0,800,801 25-3
17-04-26 1.250,000,010,45-- -- ----0,010,011 13-3
17-04-26 1.300,001,000,20-- -- ----1,001,002 18-3
17-04-26 1.350,001,800,08-- -- ----1,801,801 25-3
17-04-26 1.400,000,700,03-- -- ----0,700,705 9-3
17-04-26 1.450,002,750,01-- -- ----2,752,602 26-2
17-04-26 1.500,000,010,33-0,32 -97,0% ----0,010,015 23-3
17-04-26 1.550,001,800,28-- -- ----1,801,753 13-2
17-04-26 1.600,000,920,24-- -- ----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--507,87-- -- --------0 --
15-05-26 450,00--458,15-- -- 425,70440,70----0 --
15-05-26 500,00--408,73-- -- --------0 --
15-05-26 560,00--350,38-- -- --------0 --
15-05-26 600,00--312,52-- -- --------0 --
15-05-26 640,00--276,18-- -- 247,30257,35----0 --
15-05-26 680,00--240,13-- -- --------0 --
15-05-26 720,00--205,78-- -- 179,20189,40----0 --
15-05-26 760,00--174,64-- -- 148,80158,35----0 --
15-05-26 780,00--157,96-- -- --------0 --
15-05-26 800,00128,00143,60-15,60 -10,9% ----128,00128,001 26-3
15-05-26 820,00118,00129,59-- -- 108,60116,95118,00118,001 24-3
15-05-26 840,0092,60117,46-- -- ----94,0092,6011 19-3
15-05-26 860,00101,38105,32-- -- ----105,03101,382 25-3
15-05-26 880,0077,3292,46-- -- ----77,3277,324 24-3
15-05-26 900,0069,0081,85-12,85 -15,7% ----69,0069,001 26-3
15-05-26 920,0060,6573,11-12,46 -17,0% ----64,5060,0048 26-3
15-05-26649940,0052,0064,49-12,11 -18,8% ----52,0051,0016 26-3
15-05-26 960,0057,0056,10-- -- ----57,3056,957 25-3
15-05-26 980,0042,0048,27-6,27 -13,0% --52,0042,0039,852 26-3
15-05-261261.000,0035,0042,48-8,58 -20,2% ----35,0032,5012 26-3
15-05-26 1.050,0023,5229,48-5,96 -20,2% ----23,5223,524 26-3
15-05-26 1.100,0016,1520,54-4,39 -21,4% 14,5018,1016,1516,157 26-3
15-05-26 1.150,0011,2214,00-2,78 -19,9% ----11,2210,60108 26-3
15-05-261001.200,007,3010,17-2,30 -22,6% ----7,307,301 26-3
15-05-26 1.300,004,905,07-- -- ----4,904,901 20-3
15-05-26 1.400,003,671,97-- -- ----3,673,6713 24-3
19-06-261350,001.062,23558,86-28,86 -5,2% ----1.062,231.062,231 23-1
19-06-26 400,00--509,62-- -- --------0 --
19-06-26 450,00--460,77-- -- 428,70443,70----0 --
19-06-26 500,00420,00412,50-- -- 380,85392,90420,00420,0010 17-3
19-06-26 560,00--356,07-- -- --------0 --
19-06-26 600,00333,10318,68-- -- ----333,10333,101 16-2
19-06-26 640,00--282,66-- -- --------0 --
19-06-26 650,00--273,91-- -- --------0 --
19-06-26 680,00--248,37-- -- --------0 --
19-06-26 700,00212,00231,85-19,85 -8,6% 203,50216,40212,00212,001 26-3
19-06-26 720,00--215,56-- -- --------0 --
19-06-26 750,00--192,80-- -- --------0 --
19-06-26 760,00--184,85-- -- --------0 --
19-06-26 780,00--170,57-- -- 148,05157,65----0 --
19-06-26 800,00123,45156,87-- -- ----123,45121,004 20-3
19-06-26 820,00--142,96-- -- --------0 --
19-06-26 840,00110,00130,60-20,60 -15,8% ----110,00110,001 26-3
19-06-26 850,00107,00124,62-17,62 -14,1% ----107,00107,0010 26-3
19-06-26 860,00107,00119,30-12,30 -10,3% ----107,00107,001 26-3
19-06-26 880,0095,00108,18-13,18 -12,2% ----95,0095,001 26-3
19-06-26 900,0085,7597,64-11,89 -12,2% ----85,7585,751 26-3
19-06-26 920,0076,5588,55-12,00 -13,6% 73,4078,9078,0576,5531 26-3
19-06-26 940,0066,5079,75-13,25 -16,6% 65,9570,8067,0566,509 26-3
19-06-26 950,0072,8575,62-- -- 5,95--72,8572,0010 25-3
19-06-26 960,00--71,54-- -- --------0 --
19-06-26 1.000,0045,6557,40-11,75 -20,5% 45,6550,0547,0045,653 26-3
19-06-262.2161.100,0024,6031,90-5,29 -16,6% ----25,5024,4015 26-3
19-06-26 1.200,0016,0018,21-2,21 -12,1% ----16,0015,252 26-3
19-06-261.4931.300,007,9210,64-2,23 -21,0% 6,9010,0512,657,92102 26-3
19-06-26 1.400,004,875,76-0,89 -15,5% 3,558,004,874,87100 26-3
19-06-26 1.500,003,563,12-- -- ----3,563,561 23-3
19-06-26 1.600,003,001,65+1,35 +81,8% ----3,003,002 26-3
19-06-26 1.700,002,030,85-- -- ----2,032,031 13-3
19-06-26 1.800,001,950,44-- -- 1,00--2,401,20232 24-3
19-06-26 2.000,001,200,11+1,09 +990,9% ----1,201,208 26-3
19-06-26 2.400,002,800,01-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,02-0,01 -50,0% ----1,851,803 16-2
19-06-262153.200,001,750,54-- -- ----1,751,6561 29-1
18-09-26 350,00592,97562,26-- -- ----592,97592,9710 12-2
18-09-26 400,00--516,43-- -- --------0 --
18-09-264450,00452,00469,59-26,84 -5,7% ----452,00450,008 18-3
18-09-26 500,00--424,01-- -- --------0 --
18-09-26 600,00787,00337,01+449,99 +133,5% ----787,00787,0010 17-11
18-09-26 650,00--297,15-- -- --------0 --
18-09-26 700,00261,06259,84-- -- ----261,06252,004 17-3
18-09-26 750,00225,00225,14-- -- ----225,00225,001 25-3
18-09-26 800,00177,00193,10-- -- ----177,00177,001 23-3
18-09-2652850,00167,00163,80-15,58 -9,5% ----167,00167,001 25-3
18-09-26 900,00132,50138,94-6,44 -4,6% 121,55129,70132,50121,0031 26-3
18-09-26 950,00115,50118,36-- -- ----115,50115,501 25-3
18-09-26 1.000,0093,0098,46-- -- ----93,0084,003 24-3
18-09-26 1.100,0059,0067,91-8,91 -13,1% ----60,0059,008 26-3
18-09-26 1.200,0041,5047,11-5,61 -11,9% --60,0042,5039,703 26-3
18-09-26 1.300,0033,0033,11-- -- ----33,0033,0016 25-3
18-09-26 1.400,0020,7023,74-- -- ----20,7020,70100 23-3
18-09-26 1.500,0014,8016,27-- -- ----14,8014,80100 23-3
18-09-26 1.600,0010,9512,73-1,78 -14,0% ----11,3010,9514 26-3
18-09-26871.700,009,009,41-0,81 -8,6% 6,25--9,009,0010 26-3
18-09-26 1.800,0010,787,34-- -- ----10,7810,781 5-3
18-09-26 2.000,004,500,94-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,11-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 350,00543,00567,43-- -- ----558,00543,002 23-3
18-12-26 400,00494,00522,02-28,02 -5,4% 492,15505,65498,00494,0030 26-3
18-12-26 450,00--476,41-- -- --------0 --
18-12-26 500,00424,50432,43-7,93 -1,8% ----424,50424,501 26-3
18-12-2633550,00383,00391,26-23,40 -6,0% 363,05378,40383,00383,001 17-3
18-12-26 600,00336,90352,47-15,57 -4,4% ----336,90336,902 26-3
18-12-26 650,00274,00315,24-- -- ----274,00273,502 23-3
18-12-26 700,00280,00280,01-- -- ----280,00280,001 25-3
18-12-26 750,00213,00247,95-- -- 224,60237,70213,00212,502 23-3
18-12-26 800,00203,80218,40-- -- 199,00208,50203,80203,805 24-3
18-12-26 850,00172,50191,87-19,37 -10,1% ----172,50172,502 26-3
18-12-26 900,00159,00168,27-9,27 -5,5% 149,50--159,00149,0516 26-3
18-12-26 950,00132,20146,54-14,34 -9,8% ----132,20132,201 26-3
18-12-26 1.000,00112,00127,21-15,21 -12,0% ----113,00110,0036 26-3
18-12-26 1.100,0088,0094,28-6,28 -6,7% --106,0088,0082,0052 26-3
18-12-261.5411.200,0073,0570,78-- -- 58,9566,4073,0568,0041 25-3
18-12-26 1.300,0045,1053,29-8,19 -15,4% --62,5045,1045,105 26-3
18-12-26 1.400,0035,5640,12-- -- --40,1535,5631,2022 23-3
18-12-26 1.500,0028,0029,50-- -- ----28,0028,004 25-3
18-12-261.1051.600,0020,5622,48-2,77 -12,3% ----21,5020,5677 23-3
18-12-26 1.700,0016,9016,92-0,02 -0,1% ----16,9016,901 26-3
18-12-26 1.800,0013,5015,04-- -- ----13,5012,0031 23-3
18-12-26 2.000,009,007,66+1,34 +17,5% ----9,009,004 26-3
18-12-26 2.200,008,055,98-- -- ----8,058,051 9-3
18-12-26 2.400,008,003,99-- -- ----8,008,0030 5-3
18-12-26 2.800,004,002,19-- -- ----4,004,0012 19-3
18-12-26 3.200,003,751,37-- -- ----3,753,7556 23-3
19-03-27 350,00--571,49-- -- --------0 --
19-03-27 400,00--527,57-- -- 494,15519,15----0 --
19-03-27 450,00--485,69-- -- --------0 --
19-03-27 500,00--445,95-- -- --------0 --
19-03-27 600,00--369,06-- -- --------0 --
19-03-27 650,00--335,50-- -- --------0 --
19-03-27 700,00--302,67-- -- --------0 --
19-03-27 750,00--271,35-- -- --------0 --
19-03-27 800,00--243,35-- -- --------0 --
19-03-27 850,00--216,94-- -- --------0 --
19-03-27 900,00--191,66-- -- --------0 --
19-03-27 950,00--170,18-- -- --------0 --
19-03-27 1.000,00--152,21-- -- --------0 --
19-03-27 1.100,00120,00118,56-- -- ----120,00120,005 23-3
19-03-27 1.200,00--92,17-- -- --------0 --
19-03-27 1.400,00--54,24-- -- --------0 --
19-03-27 1.600,00--31,90-- -- --------0 --
18-06-27 400,00540,00534,20-- -- ----540,00540,002 25-3
18-06-27 450,00--494,42-- -- --------0 --
18-06-27 500,00457,00455,24-- -- ----457,00457,001 16-2
18-06-27 600,00360,00381,34-21,34 -5,6% ----360,00360,0050 26-3
18-06-27 700,00285,00317,22-- -- ----285,00285,0010 19-3
18-06-27 800,00249,25260,50-- -- ----249,25249,255 18-3
18-06-27 900,00194,30213,02-- -- ----194,30188,508 19-3
18-06-27 1.000,00159,00171,70-12,70 -7,4% ----159,00159,001 26-3
18-06-27 1.200,00111,05111,33-0,28 -0,3% 90,00--111,05111,051 26-3
18-06-27 1.400,0061,5074,35-- -- ----61,5061,501 23-3
18-06-27 1.600,0046,8050,45-- -- 33,8051,8046,8046,8026 24-3
18-06-27 1.800,0037,1536,20+0,95 +2,6% ----37,1536,102 26-3
18-06-27 2.000,0025,0025,58-- -- ----25,0025,001 18-3
18-06-27 2.400,0017,5013,45-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,597,78-- -- ----12,5912,595 23-2
18-06-27 3.200,005,826,00-- -- ----5,825,5624 24-3
17-12-27 400,00565,00549,57-- -- ----565,40565,003 13-3
17-12-27 450,00--510,76-- -- --------0 --
17-12-27 500,00471,21473,41-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00437,35-- -- ----495,00495,001 12-2
17-12-27327600,00381,00405,28-23,25 -5,7% ----381,00381,005 19-3
17-12-27 700,00330,00344,62-14,62 -4,2% ----330,00330,005 26-3
17-12-27 800,00278,00291,49-- -- ----278,00278,002 24-3
17-12-27 900,00230,00245,28-15,28 -6,2% ----230,00230,001 26-3
17-12-27 1.000,00205,00205,39-0,39 -0,2% ----205,00200,006 26-3
17-12-27 1.100,00160,00172,66-- -- ----160,00160,001 19-3
17-12-27 1.200,00137,00145,25-8,25 -5,7% ----138,40137,002 26-3
17-12-27 1.300,00125,00122,59-- -- ----125,00125,0010 25-3
17-12-27 1.400,00106,00103,84-- -- ----106,00101,752 25-3
17-12-27 1.600,0070,0076,25-- -- ----70,0070,002 24-3
17-12-27 1.800,0053,0055,38-- -- ----53,0053,001 18-3
17-12-27 2.000,0041,3041,32-0,02 0,0% ----41,3041,301 26-3
17-12-27 2.200,0027,8032,47-4,67 -14,4% ----27,8027,802 26-3
17-12-27 2.400,00183,0024,70+158,30 +640,9% ----183,00183,001 28-5
17-12-27 2.800,0024,0015,05-- -- ----24,0024,0010 25-2
17-12-27 3.200,0010,8010,74-- -- ----10,8010,8010 19-3
15-12-28 400,00665,73568,83-- -- ----665,73665,555 23-2
15-12-28 450,00--535,40-- -- --------0 --
15-12-28 500,00513,85504,40-- -- ----513,85513,853 16-2
15-12-28 600,00754,00442,99-- -- ----754,00754,001 29-1
15-12-28 700,00405,00389,10-- -- ----405,00405,001 13-3
15-12-28 800,00338,00339,57-- -- ----338,00338,002 23-3
15-12-28 900,00303,00297,00-- -- ----303,00303,001 17-2
15-12-28 1.000,00250,00259,50-9,50 -3,7% 214,60275,85250,00250,001 26-3
15-12-28 1.100,00224,00227,61-- -- ----224,00200,105 23-3
15-12-28 1.200,00202,00198,77-- -- 156,25216,95202,00202,008 16-3
15-12-28 1.400,00197,00154,28-- -- ----197,00197,0015 23-2
15-12-28 1.600,00158,50122,46-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,35100,05-- -- ----112,35112,351 4-3
15-12-281572.000,0097,7079,49-5,31 -6,7% ----97,7097,701 20-3
15-12-28 2.200,0066,2264,58-- -- ----79,0066,222 13-2
15-12-28 2.400,0055,4754,32-- -- ----58,0055,473 13-3
15-12-28 2.800,0040,0037,70-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--26,29-- -- --------0 --
15-12-28 4.000,0078,0013,99+64,01 +457,5% ----78,0078,002 20-6
21-12-29 300,00--654,81-- -- --------0 --
21-12-29 400,00600,00587,14-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09527,54-- -- ----600,93589,127 12-2
21-12-291600,00898,55475,45-26,36 -5,5% ----898,55898,551 16-1
21-12-29 700,00450,36428,54-- -- ----450,36450,361 6-3
21-12-29 800,00385,00383,58-- -- ----385,00385,001 16-2
21-12-29 900,00357,06344,58-- -- ----357,06351,2680 13-3
21-12-29 1.000,00299,00309,70-- -- ----299,00299,001 23-3
21-12-29 1.100,00300,00279,42-- -- 228,15300,15300,00300,004 3-3
21-12-29 1.200,00265,00251,29-- -- ----265,00265,005 11-3
21-12-29 1.400,00183,15204,11-- -- ----189,50182,804 19-3
21-12-29 1.600,00175,00168,21-- -- 125,00192,20175,00175,001 25-3
21-12-29 1.800,00126,00140,07-- -- 99,10166,35126,00126,003 23-3
21-12-291392.000,00106,40119,49-8,61 -7,2% ----106,40106,401 23-3
21-12-29332.400,0097,8087,25-6,49 -7,4% 47,75115,0098,2097,304 6-3
21-12-29 2.800,0065,6465,11-- -- ----65,6465,641 13-2
21-12-29203.200,0064,0048,89-3,31 -6,8% 14,9579,8064,0064,002 26-2
21-12-29 4.000,0038,0029,83-- -- ----38,0038,0010 2-3
20-12-30 300,00--669,39-- -- --------0 --
20-12-30 400,00650,00607,17-- -- ----650,00650,001 6-3
20-12-30 500,00650,00553,07-- -- ----650,00650,005 19-2
20-12-30 600,00546,65506,07-- -- ----546,65546,652 25-2
20-12-30 700,00425,66463,97-- -- ----425,66425,664 20-3
20-12-30 800,00409,55423,16-- -- ----409,55409,555 19-3
20-12-30 900,00350,00385,06-- -- ----350,00350,007 19-3
20-12-30 1.000,00315,00352,35-- -- ----315,00315,001 20-3
20-12-30 1.200,00278,00297,98-- -- 247,30319,30278,00278,002 19-3
20-12-30 1.400,00238,00251,79-13,79 -5,5% 202,65274,70238,00225,002 26-3
20-12-30 1.600,00178,56214,32-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19184,53-- -- ----197,19197,1940 6-3
20-12-30 2.000,00157,50159,48-- -- 118,80186,00157,50157,506 25-3
20-12-30 2.400,00131,07122,77-- -- ----131,07131,071 12-3
20-12-30 3.200,0080,0078,85-- -- ----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?