Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 958,50957,20+1,30 +0,1% 968,70938,50120.74017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 1.561 (998 Calls, 563 Puts)
Totaal open interest bij opening 5.291 (3.874 Calls, 1.417 Puts)
Call / Put ratio 1,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--557,62-- -- --------0 --
15-05-26 450,00--507,69-- -- --------0 --
15-05-26 500,00364,33457,80-- -- ----364,33364,332 9-4
15-05-26 560,00--398,04-- -- --------0 --
15-05-26 600,00--358,27-- -- --------0 --
15-05-26 640,00--318,60-- -- --------0 --
15-05-26 680,00--279,10-- -- --------0 --
15-05-26 720,00--239,98-- -- --------0 --
15-05-26 740,00239,15220,85-- -- ----239,15239,151 16-4
15-05-26 760,00230,00201,48-- -- ----230,00230,001 24-4
15-05-26 780,00175,50182,71-- -- ----175,50172,102 29-4
15-05-26 800,00181,50164,10-- -- ----187,10181,505 22-4
15-05-26 820,00200,00146,15-- -- ----200,00147,006 24-4
15-05-26 840,00152,14129,34-- -- ----152,14152,141 16-4
15-05-26 860,00103,60112,79-- -- --191,00103,90103,6020 29-4
15-05-26 880,0085,5997,42-- -- ----85,5985,591 29-4
15-05-26 900,0078,0083,15-5,15 -6,2% ----78,0077,208 12:11
15-05-26 920,0059,2270,25-11,03 -15,7% ----59,2259,221 09:56
15-05-26 940,0060,0058,00+2,00 +3,4% 49,00--60,0048,5715 14:15
15-05-26 960,0049,4547,72+1,73 +3,6% --72,0049,5040,7520 17:16
15-05-26 980,0040,0038,69+1,31 +3,4% ----40,0031,0013 16:55
15-05-26 1.000,0031,0031,20-0,20 -0,6% --35,0034,0024,0027 16:51
15-05-266891.050,0017,5016,44-0,49 -3,0% ----17,5012,9536 17:16
15-05-26 1.100,008,558,95-0,40 -4,5% ----10,006,5020 16:28
15-05-26 1.150,005,504,87+0,63 +12,9% 3,50--5,504,00379 17:28
15-05-26 1.200,002,963,11-0,15 -4,8% --12,002,962,002 16:02
15-05-26 1.300,001,351,70-- -- 0,50--1,351,352 29-4
15-05-26 1.400,001,901,34-- -- ----1,901,901 14-4
19-06-26 350,00573,88608,41-- -- ----573,88573,881 14-4
19-06-26 400,00--558,61-- -- --------0 --
19-06-26 450,00--508,85-- -- --------0 --
19-06-26 500,00473,00459,20-- -- ----473,00473,002 16-4
19-06-26 560,00--399,89-- -- --------0 --
19-06-26 600,00333,10361,38-- -- ----333,10333,101 16-2
19-06-26 640,00--322,52-- -- --------0 --
19-06-26 650,00--312,93-- -- --------0 --
19-06-26 680,00--284,20-- -- --------0 --
19-06-26 700,00302,70265,41-- -- ----302,70260,0020 24-4
19-06-26 720,00155,00246,82-- -- ----155,00155,005 2-4
19-06-262740,00158,77228,64+1,09 +0,5% ----158,77158,771 13-4
19-06-26 750,00--219,74-- -- --------0 --
19-06-26 760,00126,47210,89-- -- ----126,47126,471 2-4
19-06-26 780,00116,00193,54-- -- ----116,00116,001 2-4
19-06-26 800,00182,00176,78-- -- ----182,00182,004 27-4
19-06-26 820,00--160,45-- -- --------0 --
19-06-26 840,00138,00145,39-- -- ----138,00138,001 29-4
19-06-26 850,00140,00137,94-- -- ----150,45140,0011 24-4
19-06-26 860,00154,40130,75-- -- ----154,40154,4010 24-4
19-06-26 880,0080,75116,63-- -- ----81,0080,755 10-4
19-06-26 900,0094,00103,61-9,61 -9,3% ----103,3094,002 10:55
19-06-26 920,0088,5091,19-- -- --105,0088,5088,5016 23-4
19-06-26 940,0078,4579,95-1,50 -1,9% 77,00--78,4570,0010 16:02
19-06-26 950,0070,0074,42-4,42 -5,9% ----70,0070,001 11:38
19-06-26 960,0070,0069,16+0,84 +1,2% ----70,0065,008 14:07
19-06-26213980,0062,0059,69+0,24 +0,4% ----63,0057,8039 17:13
19-06-26 1.000,0053,0051,05+1,95 +3,8% ----53,0053,001 16:31
19-06-263661.050,0033,1034,26+0,42 +1,2% ----38,1033,102 15:41
19-06-26 1.100,0023,8522,55+1,30 +5,8% 10,00--23,8523,108 17:27
19-06-26 1.200,009,809,94-0,14 -1,4% ----9,809,8011 15:05
19-06-26 1.300,004,605,01-0,41 -8,2% --10,004,604,601 17:04
19-06-26 1.400,002,403,02-0,62 -20,5% ----2,402,402 15:47
19-06-26 1.500,002,052,04+0,01 +0,5% ----2,052,051 10:51
19-06-26 1.600,001,001,64-- -- ----1,751,0011 24-4
19-06-26 1.700,001,961,31-- -- ----1,961,961 10-4
19-06-26 1.800,000,751,17-0,42 -35,9% ----0,750,758 12:25
19-06-26 2.000,001,200,87-- -- 0,50--1,201,205 21-4
19-06-26 2.400,002,800,51-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,26-- -- ----1,851,803 16-2
19-06-26 3.200,000,600,12-- -- ----0,600,601 28-4
17-07-26 450,00--509,70-- -- --------0 --
17-07-26 500,00--460,19-- -- --------0 --
17-07-26 600,00--362,86-- -- --------0 --
17-07-26 680,00--288,83-- -- --------0 --
17-07-26 720,00--252,83-- -- --------0 --
17-07-26 760,00--218,05-- -- --------0 --
17-07-26 800,00--185,40-- -- --------0 --
17-07-26 820,00--170,23-- -- --------0 --
17-07-26 840,00--155,91-- -- --------0 --
17-07-26 860,00--141,89-- -- --------0 --
17-07-26 880,00--128,03-- -- --------0 --
17-07-26 900,00116,55115,55+1,00 +0,9% ----116,55116,5520 15:10
17-07-26 920,0092,20103,08-10,88 -10,6% ----92,2091,804 09:55
17-07-261940,0089,5092,30+0,54 +0,6% ----93,1589,0539 16:06
17-07-26 960,0079,5081,94-2,44 -3,0% ----79,5079,1014 16:07
17-07-26126980,0075,5073,05-0,34 -0,5% ----76,5064,0035 17:11
17-07-26 1.000,0059,2064,67-5,47 -8,5% ----59,2056,4010 11:34
17-07-26 1.050,0040,7046,61-5,91 -12,7% ----41,0040,706 12:16
17-07-26 1.100,0029,2033,41-4,21 -12,6% ----29,8029,206 09:38
17-07-26 1.200,0014,6516,83-2,18 -13,0% ----14,6514,653 11:06
17-07-26 1.300,008,908,34-- -- ----8,908,1017 27-4
17-07-26 1.400,00--3,97-- -- --------0 --
18-09-26 300,00--660,46-- -- --------0 --
18-09-26 350,00592,97611,30-- -- ----592,97592,9710 12-2
18-09-26 400,00--563,82-- -- --------0 --
18-09-26 450,00452,00515,47-- -- ----452,00450,008 18-3
18-09-26 500,00--467,52-- -- --------0 --
18-09-26 600,00368,00374,80-- -- ----368,00368,001 29-4
18-09-26 650,00--330,82-- -- --------0 --
18-09-26 700,00261,06289,23-- -- ----261,06252,004 17-3
18-09-26 750,00243,00249,54-6,54 -2,6% ----243,00243,003 12:39
18-09-26 800,00236,50212,92-- -- ----236,80236,5011 24-4
18-09-26 850,00174,45179,16-- -- ----174,45174,4536 29-4
18-09-26 900,00139,00149,55-- -- ----139,00139,0010 29-4
18-09-26 950,00122,00123,31-1,31 -1,1% ----122,00122,008 13:33
18-09-26 1.000,00102,5099,87+2,63 +2,6% ----102,50102,502 15:09
18-09-26 1.100,0061,7765,00-3,23 -5,0% ----61,7761,775 12:39
18-09-26 1.200,0040,5042,99-2,49 -5,8% --60,0040,5040,501 11:31
18-09-26 1.300,0027,2027,45-0,25 -0,9% ----28,3027,202 13:30
18-09-26 1.400,0023,5017,87-- -- ----23,5023,501 24-4
18-09-26 1.500,0016,8311,87-- -- ----16,8316,831 17-4
18-09-26 1.600,008,258,07-- -- ----8,258,2515 14-4
18-09-26 1.700,005,006,26-- -- ----5,005,006 29-4
18-09-26 1.800,006,504,65-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,001,51-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,25-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,04-- -- ----1,251,251 12-2
18-12-26 300,00--663,23-- -- --------0 --
18-12-26 350,00615,00615,19-- -- ----615,00615,001 24-4
18-12-26 400,00584,00568,29-- -- ----584,00580,0050 16-4
18-12-26 450,00--521,50-- -- --------0 --
18-12-26 500,00500,00475,57-- -- ----500,00474,5011 24-4
18-12-26 550,00383,00430,71-- -- ----383,00383,001 17-3
18-12-2627600,00285,88388,65+0,89 +0,2% ----285,88285,882 2-4
18-12-26 650,00330,00347,59-- -- ----330,00330,001 23-4
18-12-26 700,00304,00308,74-- -- ----304,00304,001 24-4
18-12-26 750,00275,00272,62-- -- ----277,00275,005 24-4
18-12-26225800,00235,00239,61+0,71 +0,3% ----235,00226,0095 29-4
18-12-26 850,00211,10208,51-- -- ----211,10211,101 28-4
18-12-26 900,00184,00180,21+3,79 +2,1% --185,00184,00171,008 15:07
18-12-26 950,00155,00155,07-0,07 0,0% ----155,00150,0017 15:49
18-12-26 1.000,00124,00133,17-9,17 -6,9% ----133,00124,006 10:52
18-12-26 1.100,0097,5096,70+0,80 +0,8% 62,30--99,9097,502 15:30
18-12-26 1.200,0070,9568,89+2,06 +3,0% ----70,9570,959 14:22
18-12-26 1.300,0050,8050,11+0,69 +1,4% ----51,0050,809 16:32
18-12-265511.400,0037,1036,38-0,04 -0,1% ----37,5037,1013 17:29
18-12-26 1.500,0025,3427,04-1,70 -6,3% ----25,7425,346 10:36
18-12-26 1.600,0018,5020,64-2,14 -10,4% ----19,8018,502 15:52
18-12-26 1.700,0015,6316,42-- -- ----15,6315,631 29-4
18-12-26 1.800,0011,0013,42-2,42 -18,0% ----13,0011,003 16:58
18-12-261.0322.000,007,387,15+0,57 +8,0% ----7,387,381 29-4
18-12-26 2.200,008,054,60-- -- ----8,058,051 9-3
18-12-26 2.400,008,003,28-- -- ----8,008,0030 5-3
18-12-26 2.800,002,001,80-- -- ----2,002,008 29-4
18-12-26 3.200,003,751,17-- -- 0,09--3,753,7556 23-3
19-03-27 300,00678,06665,14-- -- ----678,06678,061 28-4
19-03-27 350,00--617,39-- -- --------0 --
19-03-27 400,00--570,56-- -- --------0 --
19-03-27 450,00--525,07-- -- --------0 --
19-03-27 500,00--481,35-- -- --------0 --
19-03-27 600,00--400,49-- -- --------0 --
19-03-27 650,00--363,40-- -- --------0 --
19-03-27 700,00--329,24-- -- --------0 --
19-03-27 750,00--294,30-- -- --------0 --
19-03-27 800,00--262,78-- -- --------0 --
19-03-27 850,00--235,27-- -- --------0 --
19-03-27 900,00218,90208,32-- -- ----218,90218,9010 27-4
19-03-27 950,00146,00184,39-- -- ----146,00146,001 27-3
19-03-27 1.000,00171,90162,06-- -- ----171,90171,905 27-4
19-03-27 1.100,00153,00124,94-- -- ----153,00153,001 24-4
19-03-27 1.200,0092,0096,27-- -- ----97,0092,005 29-4
19-03-27 1.300,0076,5075,07+1,43 +1,9% ----76,5071,5018 15:35
19-03-27 1.400,0057,0058,25-1,25 -2,1% ----57,0057,002 15:41
19-03-27 1.600,0037,0036,79-- -- ----37,0037,001 15-4
19-03-2711.800,0020,5024,35-2,25 -9,2% ----20,5020,502 10:15
18-06-27 400,00590,00578,94-- -- ----590,00590,001 28-4
18-06-27 450,00--536,30-- -- --------0 --
18-06-27 500,00457,00495,57-- -- ----457,00457,001 16-2
18-06-27 600,00425,50416,52-- -- ----425,50425,501 27-4
18-06-27 700,00362,00347,17-- -- ----368,30362,004 21-4
18-06-27 800,00220,00282,94-- -- ----220,00220,001 30-3
18-06-27 900,00228,05230,40-2,35 -1,0% ----228,05228,0516 11:31
18-06-27 1.000,00197,00185,68-- -- ----197,00197,001 28-4
18-06-27 1.200,00119,00118,38+0,62 +0,5% ----119,00119,001 09:20
18-06-27 1.400,0088,0076,96-- -- ----88,0088,001 24-4
18-06-27 1.600,0048,0049,62-- -- ----48,0048,001 29-4
18-06-27 1.800,0036,2033,40+2,80 +8,4% ----36,2032,2083 17:29
18-06-27 2.000,0022,5026,79-- -- ----22,5022,501 29-4
18-06-27 2.400,0017,5015,15-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,008,57-- -- ----7,007,001 24-4
18-06-27 3.200,005,825,93-- -- ----5,825,5624 24-3
17-12-27 400,00495,95592,53-- -- ----495,95495,954 13-4
17-12-27 450,00--553,14-- -- --------0 --
17-12-27 500,00509,15513,91-- -- ----509,15509,155 23-4
17-12-27 550,00495,00477,67-- -- ----495,00495,001 12-2
17-12-27 600,00468,50441,31-- -- ----468,50437,502 24-4
17-12-27 700,00330,00375,90-- -- ----330,00330,005 26-3
17-12-27 800,00348,00318,94-- -- ----348,00313,0017 24-4
17-12-27 900,00278,00269,05-- -- ----278,00278,0070 28-4
17-12-27 1.000,00225,35225,350,00 0,0% ----225,35225,3513 12:19
17-12-274561.100,00194,25189,93-0,70 -0,4% ----194,25194,2510 15:34
17-12-27 1.200,00156,20159,47-- -- ----156,20156,2010 29-4
17-12-27 1.300,00134,50132,75+1,75 +1,3% ----134,50134,501 09:06
17-12-27 1.400,00115,00113,09+1,91 +1,7% ----115,00106,003 13:55
17-12-27 1.600,0078,8081,14-- -- ----78,8078,802 29-4
17-12-27 1.800,0058,0060,04-- -- ----58,0058,001 29-4
17-12-27 2.000,0043,5042,91+0,59 +1,4% ----43,5043,501 17:04
17-12-27 2.200,0027,8032,28-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,5024,58-- -- ----24,5024,501 29-4
17-12-27 2.800,0024,0015,57-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,809,91-- -- ----9,809,801 17-4
15-12-28 400,00640,00605,72-- -- ----640,00640,005 24-4
15-12-28 450,00--568,35-- -- --------0 --
15-12-28 500,00513,85533,90-- -- ----513,85513,853 16-2
15-12-28 600,00754,00470,16-- -- ----754,00754,001 29-1
15-12-28 700,00344,00414,43-- -- ----344,00344,001 9-4
15-12-28 800,00375,00369,66-- -- ----375,00375,001 24-4
15-12-28 900,00330,00322,97-- -- ----330,00330,008 16-4
15-12-28 1.000,00295,00283,85-- -- ----295,00295,002 27-4
15-12-28 1.100,00250,65248,64-- -- ----250,65250,655 27-4
15-12-28 1.200,00235,00218,30-- -- ----235,00235,001 24-4
15-12-28 1.400,00199,55169,45-- -- ----199,55199,551 15-4
15-12-28 1.600,00163,30139,09-- -- ----163,30163,302 23-4
15-12-28 1.800,0090,09112,01-- -- ----90,0990,095 10-4
15-12-28 2.000,0090,0089,74-- -- ----90,0090,002 29-4
15-12-28 2.200,0066,2273,86-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0760,35-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0041,25-- -- ----45,0045,001 10-4
15-12-28 3.200,00--28,44-- -- --------0 --
15-12-28 4.000,0078,0015,16+62,84 +414,5% ----78,0078,002 20-6
21-12-29 300,00--700,95-- -- --------0 --
21-12-2910400,00640,00628,84+1,16 +0,2% ----640,00640,0010 15-4
21-12-29 500,00591,09565,60-- -- ----600,93589,127 12-2
21-12-29 600,00898,55509,30-- -- ----898,55898,551 16-1
21-12-29 700,00450,36459,88-- -- ----450,36450,361 6-3
21-12-29 800,00385,00416,08-- -- ----385,00385,001 16-2
21-12-29 900,00302,58373,78-- -- ----302,58302,5860 2-4
21-12-29511.000,00385,45336,99+1,59 +0,5% ----385,45385,451 21-4
21-12-29 1.100,00309,26303,23-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00274,21-- -- ----283,00283,0010 27-4
21-12-291051.400,00176,66223,53-0,46 -0,2% ----176,71176,66160 2-4
21-12-29191.600,00150,00183,28-0,23 -0,1% ----150,00150,001 13-4
21-12-29 1.800,00160,00152,80-- -- --185,00160,00160,001 28-4
21-12-29 2.000,00120,00129,96-- -- ----120,00120,001 24-4
21-12-29 2.400,0095,7894,51-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6469,94-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2851,98-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0031,54-- -- ----38,0038,0010 2-3
20-12-30 300,00--728,41-- -- --------0 --
20-12-30 400,00685,00663,64-- -- ----685,00685,007 27-4
20-12-30 500,00616,95604,50-- -- ----616,95616,951 16-4
20-12-30 600,00546,65550,31-- -- ----546,65546,652 25-2
20-12-30 700,00463,95500,02-- -- ----463,95463,954 8-4
20-12-30 800,00464,00456,11-- -- ----464,00464,005 28-4
20-12-30 900,00438,80416,69-- -- ----438,80438,805 24-4
20-12-30 1.000,00423,00381,95-- -- ----423,00423,001 24-4
20-12-30 1.200,00270,30321,81-- -- ----270,30270,3015 29-4
20-12-30 1.400,00317,50271,81-- -- ----317,50317,501 28-4
20-12-30 1.600,00179,46232,65-- -- ----179,46179,462 13-4
20-12-30 1.800,00195,00199,38-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00172,54-- -- ----145,00145,0030 10-4
20-12-30 2.400,00135,00134,00-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0084,43-- -- ----80,0080,0010 10-4
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?