Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 935,00942,70-7,70 -0,8% 965,60929,80131.60917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 2.550 (1.340 Calls, 1.210 Puts)
Totaal open interest bij opening 15.498 (10.460 Calls, 5.038 Puts)
Call / Put ratio 1,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00592,96-- -- ----929,00929,001 29-1
20-03-26 400,00--543,00-- -- --------0 --
20-03-26 450,00853,00493,03+359,97 +73,0% ----853,00853,002 21-11
20-03-26 500,00435,20443,07-- -- ----435,20435,201 6-3
20-03-26 600,00360,00343,19-- -- ----360,00360,0029 2-3
20-03-26 640,00--303,30-- -- --------0 --
20-03-26 680,00--263,52-- -- --------0 --
20-03-26 700,00244,63243,69-- -- ----244,63244,636 6-3
20-03-26 720,00--223,98-- -- --------0 --
20-03-26 760,00--184,96-- -- 168,05183,05----0 --
20-03-26 780,00--166,47-- -- 151,65160,55----0 --
20-03-26 800,00151,00147,22-- -- ----151,00144,004 3-3
20-03-26 820,00--128,50-- -- --------0 --
20-03-26 840,00--110,94-- -- --------0 --
20-03-26 850,0094,00102,35-- -- ----94,0094,0010 6-3
20-03-26 860,00139,0093,59-- -- ----139,00139,001 26-2
20-03-26 870,00--85,78-- -- --------0 --
20-03-26 880,0073,9577,95-4,00 -5,1% ----86,2073,952 16:58
20-03-26 890,00--70,54-- -- 57,6563,30----0 --
20-03-26 900,0055,0063,67-8,67 -13,6% --80,0064,0054,004 17:10
20-03-26 910,0051,8556,73-- -- ----51,8550,102 9-3
20-03-2681920,0046,3050,19-7,94 -15,8% ----46,3046,302 15:39
20-03-26 930,0033,0044,28-- -- ----33,0033,004 9-3
20-03-26 940,0032,0038,66-6,66 -17,2% ----49,0031,5056 17:04
20-03-26 950,0026,0034,24-8,24 -24,1% 10,50--42,0026,0024 17:26
20-03-26 960,0024,2028,83-4,63 -16,1% --83,0036,7524,2060 17:00
20-03-26 970,0019,4024,76-5,36 -21,6% ----30,2018,0050 15:24
20-03-26 980,0020,0020,25-0,25 -1,2% ----26,3016,0019 15:42
20-03-26 990,0014,5017,08-2,58 -15,1% ----20,5014,5027 16:39
20-03-26 1.000,0011,5014,45-2,95 -20,4% --33,0018,5011,00128 17:29
20-03-26 1.050,004,256,07-1,82 -30,0% 0,80--7,554,2553 17:21
20-03-26 1.100,002,002,19-0,19 -8,7% ----3,472,00126 17:00
20-03-26 1.150,001,000,70+0,30 +42,9% ----1,251,0022 14:41
20-03-26 1.200,001,000,19+0,81 +426,3% ----1,000,7561 16:11
20-03-26 1.250,000,930,05+0,88 +1760,0% 0,05--0,930,9320 09:50
20-03-26 1.300,000,890,01-- -- ----0,890,4096 6-3
20-03-263451.350,000,010,02-0,01 -50,0% ----0,010,0110 09:40
20-03-269571.400,000,050,02+0,03 +150,0% ----0,050,0510 12:11
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 11:44
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,600,27-- -- --0,050,600,601 23-2
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--493,94-- -- --------0 --
17-04-26 500,00--444,16-- -- --------0 --
17-04-26 600,00375,00345,17-- -- ----375,00375,001 18-2
17-04-26 640,00--306,07-- -- 289,70304,70----0 --
17-04-26 680,00--267,53-- -- --------0 --
17-04-26 700,00258,64248,48-- -- ----258,64258,641 25-2
17-04-26 720,00--230,15-- -- --------0 --
17-04-26 760,00--193,72-- -- --------0 --
17-04-26 780,00--176,02-- -- --------0 --
17-04-26 800,00160,00158,92-- -- ----160,00160,0020 17-2
17-04-26 820,00--142,51-- -- --------0 --
17-04-26 840,00141,60126,85+14,75 +11,6% ----141,60141,601 10:28
17-04-26 860,00130,00111,95-- -- 98,85105,20130,00106,002 4-3
17-04-26 880,0089,3098,04-8,74 -8,9% --150,2096,4087,659 17:29
17-04-2663900,0077,0084,98-7,98 -9,4% 73,3578,7592,0077,002 17:16
17-04-26 920,0065,0073,07-- -- ----65,0065,003 9-3
17-04-26 940,0055,0062,10-7,10 -11,4% --63,0068,3054,0026 17:16
17-04-26 960,0046,5052,61-6,11 -11,6% --100,0056,2546,00171 17:21
17-04-26 980,0046,0041,83+4,17 +10,0% ----46,0046,001 12:44
17-04-265271.000,0034,5034,33-4,02 -11,7% --60,0042,0030,00117 16:02
17-04-26 1.050,0018,7518,50+0,25 +1,4% --50,0025,5018,20101 17:12
17-04-26 1.100,0015,0010,16+4,84 +47,6% --34,0015,0015,007 12:13
17-04-263061.150,007,005,37-0,01 -0,2% ----8,366,8512 16:23
17-04-26 1.200,007,002,73-- -- --13,007,007,007 5-3
17-04-262091.250,004,241,29+0,05 +3,9% ----4,244,241 6-3
17-04-26 1.300,001,800,59+1,21 +205,1% ----2,001,804 16:12
17-04-26 1.350,001,200,27+0,93 +344,4% ----1,201,201 15:36
17-04-26 1.400,000,700,12-- -- ----0,700,705 9-3
17-04-26 1.450,002,750,05-- -- ----2,752,602 26-2
17-04-26 1.500,001,100,02-- -- ----1,101,105 6-3
17-04-26 1.550,001,800,01-- -- ----1,801,753 13-2
17-04-26971.600,001,200,06-- -- ----1,401,109 24-2
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--496,22-- -- --------0 --
15-05-26 500,00--447,34-- -- 430,15445,15----0 --
15-05-26 600,00--352,44-- -- --------0 --
15-05-26 640,00--314,71-- -- 299,00309,05----0 --
15-05-26 680,00--277,24-- -- --------0 --
15-05-26 720,00--242,96-- -- --------0 --
15-05-26 760,00--210,18-- -- --------0 --
15-05-26 800,00--179,58-- -- 167,25172,95----0 --
15-05-26 820,00--166,19-- -- 152,15158,95----0 --
15-05-26 840,00--152,34-- -- 140,05145,45----0 --
15-05-26 860,00--139,41-- -- 126,00132,80----0 --
15-05-26 880,00--125,53-- -- --------0 --
15-05-26 900,00115,01113,84-- -- 104,00109,40115,01115,011 6-3
15-05-26 920,00143,00103,07-- -- 92,2598,80143,00143,001 26-2
15-05-26 940,00--92,66-- -- --------0 --
15-05-26 960,0077,5082,75-5,25 -6,3% ----85,0077,5022 17:12
15-05-26 980,00--74,38-- -- 65,1571,40----0 --
15-05-26321.000,0063,8565,38-1,53 -2,3% 57,4063,7563,8563,007 16:55
15-05-26 1.050,0052,9049,15+3,75 +7,6% ----52,9052,901 09:40
15-05-26 1.100,0042,0035,50-- -- ----42,0039,504 4-3
15-05-26 1.150,0025,0025,64-- -- 20,8026,7525,0025,005 9-3
15-05-26 1.200,0016,9218,73-- -- ----18,2516,9232 9-3
15-05-26 1.300,0012,7510,41-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,504,67-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23595,61-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--546,69-- -- --------0 --
19-06-26 450,00--498,91-- -- --------0 --
19-06-26 500,00440,00450,50-10,50 -2,3% ----440,00440,003 15:13
19-06-26 600,00333,10355,92-- -- ----333,10333,101 16-2
19-06-26 650,00--311,02-- -- 295,25306,20----0 --
19-06-26 700,00299,00268,67-- -- ----299,00299,0015 26-2
19-06-26 750,00--228,54-- -- --------0 --
19-06-26 800,00205,50192,49+13,01 +6,8% ----205,50205,501 12:11
19-06-26 850,00150,00158,08-8,08 -5,1% ----150,00150,001 17:22
19-06-26 900,00120,00128,21-8,21 -6,4% --145,00138,00120,002 15:08
19-06-26 950,00110,00101,39+8,61 +8,5% ----110,00110,0010 11:48
19-06-26 1.000,0075,5080,44-4,94 -6,1% ----75,5075,502 17:19
19-06-26 1.100,0044,5048,20-3,70 -7,7% ----44,5044,503 15:08
19-06-26 1.200,0031,7529,11+2,64 +9,1% 25,00--31,7531,751 11:31
19-06-26 1.300,0016,0017,06-1,06 -6,2% ----18,8016,003 15:09
19-06-26 1.400,009,509,77-0,27 -2,8% --11,0011,009,5011 16:57
19-06-26 1.500,005,205,52-- -- ----5,205,0513 9-3
19-06-26 1.600,007,003,05-- -- 2,50--7,007,002 3-3
19-06-26 1.700,005,001,67-- -- ----6,005,002 6-3
19-06-26 1.800,003,500,91+2,59 +284,6% 3,00--4,003,0011 12:50
19-06-26 2.000,002,000,27+1,73 +640,7% 2,00--2,002,005 09:52
19-06-26 2.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,851,64-1,60 -97,6% ----1,851,803 16-2
19-06-26 3.200,001,751,49-- -- ----1,751,6561 29-1
18-09-26 350,00592,97598,86-- -- ----592,97592,9710 12-2
18-09-26 400,00--551,07-- -- --------0 --
18-09-26 450,00--505,10-- -- --------0 --
18-09-26 500,00--458,88-- -- --------0 --
18-09-26 600,00787,00371,70+415,30 +111,7% ----787,00787,0010 17-11
18-09-26 650,00--331,59-- -- --------0 --
18-09-26 700,00--293,81-- -- --------0 --
18-09-26 750,00305,05258,77-- -- 244,65252,45305,05305,051 19-2
18-09-26 800,00222,00225,76-3,76 -1,7% ----222,00222,001 15:05
18-09-26 850,00178,70195,39-- -- ----178,70175,0036 17-2
18-09-26 900,00165,85167,93-2,08 -1,2% ----177,00165,854 14:45
18-09-26 950,00139,00142,91-3,91 -2,7% ----157,00139,002 15:05
18-09-26 1.000,00117,10121,56-4,46 -3,7% ----117,10117,101 16:31
18-09-26 1.100,0087,6086,05+1,55 +1,8% ----88,5087,607 13:15
18-09-26 1.200,0061,0061,36-0,36 -0,6% ----67,0061,0035 16:46
18-09-26 1.300,0052,2043,48-- -- ----52,2052,2020 4-3
18-09-26 1.400,0029,5030,88-1,38 -4,5% ----29,5029,502 17:17
18-09-26 1.500,0024,3922,25-- -- ----24,3924,391 6-3
18-09-26 1.600,0018,2017,21+0,99 +5,8% ----18,2018,202 16:05
18-09-26 1.700,0013,5513,09-- -- ----13,5513,302 6-3
18-09-26 1.800,0010,7810,45-- -- ----10,7810,781 5-3
18-09-26 2.000,009,727,63-- -- ----9,969,722 27-2
18-09-26 2.400,004,804,16-- -- ----4,804,802 13-2
18-09-26 2.800,001,251,97-- -- ----1,251,251 12-2
18-12-26 350,00631,00601,26-- -- ----631,00631,001 2-3
18-12-26 400,00--554,31-- -- --------0 --
18-12-26 450,00--508,79-- -- --------0 --
18-12-26 500,00514,00465,18-- -- ----514,00514,0029 20-2
18-12-26 550,00413,70423,86-- -- ----413,70413,701 9-3
18-12-26 600,00435,00385,48-- -- ----435,00432,0010 26-2
18-12-26 650,00--348,04-- -- 330,10347,65----0 --
18-12-26 700,00334,55311,40-- -- ----337,00334,552 18-2
18-12-26 750,00--279,68-- -- 266,55274,30----0 --
18-12-26 800,00238,00247,71-- -- ----238,00238,001 9-3
18-12-262850,00219,55220,24-6,25 -2,8% ----219,55219,551 5-3
18-12-26 900,00193,00193,33-0,33 -0,2% 165,50350,00197,50187,506 15:45
18-12-26 950,00165,00169,10-4,10 -2,4% ----182,30163,006 17:22
18-12-26 1.000,00149,65148,94+0,71 +0,5% ----154,60149,6516 15:46
18-12-26 1.100,00110,00113,86-3,86 -3,4% --350,00118,85110,002 15:47
18-12-26 1.200,0083,1586,25-3,10 -3,6% --350,0085,0083,1512 17:02
18-12-26 1.300,0071,0065,73+5,27 +8,0% ----71,0071,005 10:37
18-12-264981.400,0048,0550,50-4,05 -8,0% --235,0048,0548,052 17:01
18-12-26 1.500,0040,8038,42+2,38 +6,2% ----40,8040,6014 11:43
18-12-26 1.600,0027,0029,92-- -- 20,00--35,0027,0061 6-3
18-12-26 1.700,0022,2322,36-- -- ----22,2322,2310 9-3
18-12-26 1.800,0017,5018,31-- -- ----17,5017,0011 9-3
18-12-26 2.000,0013,9512,22-- -- ----13,9513,952 6-3
18-12-26 2.200,008,059,58-- -- ----8,058,051 9-3
18-12-26 2.400,008,006,74-- -- ----8,008,0030 5-3
18-12-26 2.800,006,502,99-- -- ----6,506,503 23-2
18-12-26 3.200,004,801,86-- -- ----4,804,801 18-2
18-06-27 400,00--567,91-- -- 552,50565,75----0 --
18-06-27 500,00457,00487,32-- -- 470,10483,35457,00457,001 16-2
18-06-27 600,00427,75412,56-- -- ----427,75427,752 4-3
18-06-27 700,00350,00346,03-- -- ----350,00350,001 24-2
18-06-27 800,00285,00286,32-- -- ----285,00285,003 3-3
18-06-27 900,00218,70236,70-- -- 199,00--218,70218,7010 9-3
18-06-27 1.000,00198,00194,58-- -- ----198,00198,001 6-3
18-06-27 1.200,00134,55130,70-- -- ----134,55123,2014 9-3
18-06-27 1.400,0089,0088,10-- -- --600,0089,0089,0015 9-3
18-06-27 1.600,0064,5061,69-- -- ----66,8064,507 5-3
18-06-27 1.800,0045,2542,86-- -- ----45,5545,007 4-3
18-06-27 2.000,0032,5031,05-- -- ----32,5032,502 4-3
18-06-27 2.400,0017,5017,42-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,5910,67-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,007,28-- -- ----11,0010,006 12-2
17-12-27 400,00579,00581,81-2,81 -0,5% 561,65587,30579,00579,001 17:16
17-12-27 500,00561,00503,86-- -- ----561,00561,001 27-2
17-12-27 550,00495,00466,91-- -- ----495,00495,001 12-2
17-12-27 600,00480,00432,98-- -- ----480,00480,001 26-2
17-12-27 700,00405,00371,07-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00314,28-- -- ----365,00365,004 20-2
17-12-27 900,00279,00267,24-- -- ----279,00270,0023 4-3
17-12-27 1.000,00220,00228,22-- -- ----225,00220,003 9-3
17-12-27 1.100,00205,60194,56-- -- ----205,60205,601 6-3
17-12-27 1.200,00158,08164,94-- -- ----158,08158,081 9-3
17-12-27 1.300,00135,00139,60-- -- ----135,00130,00232 9-3
17-12-27 1.400,00126,38119,73+6,65 +5,6% ----126,38126,381 10:43
17-12-27 1.600,0092,1887,73+4,45 +5,1% ----92,1892,181 10:43
17-12-27 1.800,0074,0064,67-- -- ----74,0074,0010 25-2
17-12-27 2.000,0045,9051,73-- -- 33,00--48,5045,904 9-3
17-12-27 2.200,0041,0040,30-- -- ----41,0035,50113 3-3
17-12-27 2.400,00183,0031,20+151,80 +486,5% ----183,00183,001 28-5
17-12-27 2.800,0024,0019,89-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2516,35-- -- ----14,2514,251 16-2
15-12-28 400,00665,73603,89-- -- ----665,73665,555 23-2
15-12-28 500,00513,85531,99-- -- ----513,85513,853 16-2
15-12-28 600,00754,00471,49-- -- ----754,00754,001 29-1
15-12-28 700,00460,00415,71-- -- ----460,00460,001 23-2
15-12-28 800,00422,50365,05-- -- ----422,50422,501 20-2
15-12-28 900,00303,00320,51-- -- ----303,00303,001 17-2
15-12-28 1.000,00285,00281,39-- -- ----285,00285,001 9-3
15-12-281541.100,00265,42247,58-3,59 -1,5% ----265,42265,422 10:08
15-12-28 1.200,00233,00217,88-- -- ----233,00233,001 2-3
15-12-28 1.400,00197,00170,53-- -- ----197,00197,0015 23-2
15-12-28 1.600,00139,00134,90-- -- ----139,00139,0020 5-3
15-12-28 1.800,00112,35107,39-- -- ----112,35112,351 4-3
15-12-28 2.000,00100,0089,29-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2273,63-- -- ----79,0066,222 13-2
15-12-28 2.400,0062,4260,84+1,58 +2,6% ----62,4262,422 10:08
15-12-28 2.800,0038,0042,96-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--33,61-- -- --------0 --
15-12-28 4.000,0078,0025,91+52,09 +201,0% ----78,0078,002 20-6
21-12-29 400,00605,00618,76-- -- ----605,00605,001 13-2
21-12-29 500,00591,09557,64-- -- ----600,93589,127 12-2
21-12-29 600,00898,55503,70-- -- ----898,55898,551 16-1
21-12-291700,00450,36451,87-3,31 -0,7% ----450,36450,361 6-3
21-12-29 800,00385,00406,48-- -- ----385,00385,001 16-2
21-12-29 900,00360,00364,92-- -- ----360,00345,0015 16-2
21-12-29 1.000,00324,36329,15-- -- ----324,36324,361 6-3
21-12-29 1.100,00300,00298,79-- -- ----300,00300,004 3-3
21-12-29 1.200,00304,00271,51-- -- ----304,00304,0011 27-2
21-12-291941.400,00253,80226,07-5,28 -2,3% ----253,80253,801 26-2
21-12-29 1.600,00193,50188,55-- -- ----194,60192,804 6-3
21-12-29 1.800,00157,00158,25-- -- --200,00157,00157,003 6-3
21-12-29 2.000,00125,45133,27-- -- ----125,45125,451 9-3
21-12-29 2.400,0097,8098,19-- -- ----98,2097,304 6-3
21-12-2982.800,0065,6474,13-7,35 -9,9% ----65,6465,641 13-2
21-12-29 3.200,0064,0057,88-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0034,14-- -- ----38,0038,0010 2-3
20-12-30 400,00650,00645,19-- -- 605,00677,05650,00650,001 6-3
20-12-30 500,00650,00587,02-- -- ----650,00650,005 19-2
20-12-30 600,00546,65534,49-- -- ----546,65546,652 25-2
20-12-30 700,00483,00492,51-- -- ----483,00483,001 17-2
20-12-30 800,00505,00449,83-- -- ----505,00505,002 19-2
20-12-30 900,00400,00410,29-- -- ----400,00400,001 5-3
20-12-30 1.000,00389,00375,94+13,06 +3,5% ----389,00389,005 10:50
20-12-30 1.200,00362,35317,90-- -- ----362,35362,351 5-3
20-12-30 1.400,00270,00267,78+2,22 +0,8% ----270,00270,001 09:58
20-12-30 1.600,00253,50230,13-- -- ----253,50253,501 19-2
20-12-30 1.800,00197,19196,66-- -- ----197,19197,1940 6-3
20-12-30 2.000,00170,95170,75-- -- ----170,95170,955 5-3
20-12-30 2.400,00134,00136,29-- -- ----134,00130,002 4-3
20-12-30 3.200,0088,0085,94-- -- ----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?