Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 938,30957,60-19,30 -2,0% 961,90932,10114.50917:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-3-2026)
Totaal volume 4.220 (1.693 Calls, 2.527 Puts)
Totaal open interest bij opening 11.745 (5.245 Calls, 6.500 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-262350,00929,00599,50+8,48 +1,4% ----929,00929,001 29-1
20-03-26 400,00--549,58-- -- --------0 --
20-03-26 450,00853,00499,69+353,31 +70,7% ----853,00853,002 21-11
20-03-26 500,00425,00449,87-- -- ----425,00420,0019 16-2
20-03-26 600,00360,00350,42-- -- ----360,00360,0029 2-3
20-03-26 640,00--310,79-- -- --------0 --
20-03-26 680,00--271,29-- -- --------0 --
20-03-26 700,00319,40251,61-- -- ----319,40319,4013 19-2
20-03-26 720,00--232,04-- -- --------0 --
20-03-26 760,00--193,46-- -- --------0 --
20-03-26 780,00--174,36-- -- --------0 --
20-03-267800,00151,00155,67+7,55 +4,9% ----151,00144,004 3-3
20-03-26 820,00--137,63-- -- --------0 --
20-03-26 840,00--120,20-- -- --------0 --
20-03-26 850,00157,10111,66-- -- ----157,10157,101 19-2
20-03-26 860,00139,00103,87-- -- ----139,00139,001 26-2
20-03-26 880,0074,8588,21-- -- ----74,8571,654 3-3
20-03-26268900,0078,2573,52+5,04 +6,9% --100,0095,0061,2551 4-3
20-03-26 920,0050,7560,50-- -- ----52,0050,752 3-3
20-03-26 940,0049,1049,29-0,19 -0,4% ----52,0039,0040 4-3
20-03-26 950,0046,0043,00+3,00 +7,0% ----58,0046,007 4-3
20-03-26304960,0040,6038,88+2,50 +6,4% --83,0042,0031,0057 4-3
20-03-26 980,0031,1530,10+1,05 +3,5% ----40,1523,50135 4-3
20-03-26 1.000,0025,0022,06+2,94 +13,3% 13,50--31,5017,50115 4-3
20-03-268261.050,0012,0010,68+0,88 +8,2% 0,80--15,009,91214 4-3
20-03-26 1.100,006,004,64+1,36 +29,3% --50,107,905,0039 4-3
20-03-26 1.150,003,001,87+1,13 +60,4% ----3,402,507 4-3
20-03-26 1.200,001,400,69+0,71 +102,9% ----1,701,4031 4-3
20-03-26 1.250,000,250,22+0,03 +13,6% ----0,250,232 4-3
20-03-26 1.300,000,700,07+0,63 +900,0% ----0,800,70114 4-3
20-03-26 1.350,000,800,02+0,78 +3900,0% ----0,800,6061 4-3
20-03-26 1.400,000,600,01-- -- 0,01--0,600,5062 2-3
20-03-26 1.450,000,100,20-- -- --1,000,100,1025 26-2
20-03-26 1.500,000,200,09+0,11 +122,2% ----0,200,203 3-3
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,600,27-- -- --0,250,600,601 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--500,90-- -- --------0 --
17-04-26 500,00--451,33-- -- --------0 --
17-04-26 600,00375,00352,74-- -- ----375,00375,001 18-2
17-04-26 640,00--313,70-- -- --------0 --
17-04-26 680,00--275,47-- -- --------0 --
17-04-26 700,00258,64256,39-- -- ----258,64258,641 25-2
17-04-26 720,00--237,67-- -- --------0 --
17-04-26 760,00--201,24-- -- --------0 --
17-04-26 780,00--183,55-- -- --------0 --
17-04-26 800,00160,00166,36-- -- ----160,00160,0020 17-2
17-04-26 820,00--149,75-- -- --------0 --
17-04-26 840,00156,00133,80-- -- ----156,00156,001 23-2
17-04-26 860,00130,00118,86+11,14 +9,4% ----130,00106,002 4-3
17-04-2658880,0098,00104,98+5,78 +5,5% ----112,0098,002 4-3
17-04-26 900,0093,0092,08+0,92 +1,0% --125,45106,0093,002 4-3
17-04-26 920,0086,5579,95+6,60 +8,3% ----86,5586,5564 4-3
17-04-26 940,0063,5069,04-5,54 -8,0% ----80,6563,5012 4-3
17-04-26 960,0055,0059,04-4,04 -6,8% --100,0073,2554,0517 4-3
17-04-26 980,0052,4050,11+2,29 +4,6% --76,4557,8543,0027 4-3
17-04-26 1.000,0044,0042,05+1,95 +4,6% --70,0052,0036,00115 4-3
17-04-26 1.050,0031,0026,75+4,25 +15,9% --50,0034,5025,0033 4-3
17-04-26 1.100,0020,7016,90+3,80 +22,5% --34,0021,1018,0017 4-3
17-04-26 1.150,0011,4510,68+0,77 +7,2% 5,00--13,5011,4511 4-3
17-04-26 1.200,007,606,75-- -- --13,007,607,502 3-3
17-04-26 1.250,005,054,65+0,40 +8,6% ----5,055,057 4-3
17-04-26 1.300,003,152,97-- -- ----3,153,155 3-3
17-04-26 1.350,002,301,96+0,34 +17,3% ----2,802,3021 4-3
17-04-26 1.400,002,351,24-- -- ----2,352,3530 3-3
17-04-26 1.450,002,750,75-- -- ----2,752,602 26-2
17-04-26 1.500,002,300,43-- -- --3,002,302,301 23-2
17-04-26 1.550,001,800,25-- -- ----1,801,753 13-2
17-04-26 1.600,001,200,15-- -- ----1,401,109 24-2
17-04-26 1.700,0025,220,04-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,450,01-- -- ----18,4518,454 22-1
17-04-26 1.900,001,500,03-- -- ----1,501,501 19-2
15-05-26 450,00--501,62-- -- --------0 --
15-05-26 500,00--452,48-- -- --------0 --
15-05-26 600,00--356,58-- -- --------0 --
15-05-26 680,00--283,97-- -- --------0 --
15-05-26 720,00--248,99-- -- --------0 --
15-05-26 760,00--215,84-- -- --------0 --
15-05-26 800,00--185,24-- -- --------0 --
15-05-26 820,00--170,70-- -- --------0 --
15-05-26 840,00--156,80-- -- --------0 --
15-05-26 860,00--143,58-- -- --------0 --
15-05-26 880,00--131,01-- -- --------0 --
15-05-26 900,00--119,12-- -- --------0 --
15-05-261920,00143,00107,82+5,31 +4,9% ----143,00143,001 26-2
15-05-26 940,00--97,73-- -- --------0 --
15-05-26 960,0080,0087,75-7,75 -8,8% ----80,0080,005 4-3
15-05-26 980,00--79,10-- -- --------0 --
15-05-26 1.000,0067,0071,16-4,16 -5,8% ----67,0067,003 4-3
15-05-26 1.050,0063,8053,37+10,43 +19,5% ----63,8063,803 4-3
15-05-26 1.100,0042,0039,52+2,48 +6,3% ----42,0039,504 4-3
15-05-26 1.150,0030,0029,27-- -- ----30,4030,0021 24-2
15-05-26 1.200,0024,0521,43+2,62 +12,2% ----24,0524,0525 4-3
15-05-26 1.300,0012,7512,37-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,506,14-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23602,00-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--552,77-- -- --------0 --
19-06-26 450,00--503,90-- -- --------0 --
19-06-26 500,00483,00456,54-- -- 432,00--483,00477,002 2-3
19-06-26 600,00333,10361,94-- -- ----333,10333,101 16-2
19-06-26 650,00--316,99-- -- --------0 --
19-06-26 700,00299,00274,22-- -- ----299,00299,0015 26-2
19-06-26 750,00--234,59-- -- --------0 --
19-06-26 800,00191,00197,96-6,96 -3,5% ----191,00191,001 4-3
19-06-26 850,00208,00163,98-- -- ----208,00208,001 19-2
19-06-26 900,00140,00134,02+5,98 +4,5% --155,00145,00130,0056 4-3
19-06-26 950,00112,45108,26+4,19 +3,9% --155,00112,4599,952 4-3
19-06-26 1.000,0085,0086,24-1,24 -1,4% 76,00--98,0079,754 4-3
19-06-26 1.100,0055,0053,14+1,86 +3,5% ----57,0055,002 4-3
19-06-26 1.200,0031,9032,77-0,87 -2,7% --36,0035,5031,902 4-3
19-06-26 1.300,0022,0019,42+2,58 +13,3% ----23,3519,2020 4-3
19-06-26 1.400,0013,8412,87+0,97 +7,5% ----13,8413,841 4-3
19-06-26 1.500,009,608,77+0,83 +9,5% ----9,609,6011 4-3
19-06-26 1.600,007,006,40-- -- ----7,007,002 3-3
19-06-26 1.700,008,505,18-- -- ----8,508,501 20-2
19-06-26 1.800,005,254,25-- -- 3,00--6,155,2523 27-2
19-06-26 2.000,004,003,47-- -- 2,00--4,004,0024 20-2
19-06-26 2.400,002,802,35-- -- ----2,802,8025 27-2
19-06-26 2.800,001,851,94-- -- ----1,851,803 16-2
19-06-26 3.200,001,751,47-- -- ----1,751,6561 29-1
18-09-26 350,00592,97604,72-- -- ----592,97592,9710 12-2
18-09-26 400,00--556,82-- -- --------0 --
18-09-26 450,00--512,09-- -- --------0 --
18-09-26 500,00--465,84-- -- --------0 --
18-09-26 600,00787,00378,38+408,62 +108,0% ----787,00787,0010 17-11
18-09-26 650,00--338,00-- -- --------0 --
18-09-26 700,00--299,98-- -- --------0 --
18-09-26 750,00305,05263,84-- -- ----305,05305,051 19-2
18-09-26 800,00223,00230,70-7,70 -3,3% ----250,90223,004 4-3
18-09-26 850,00178,70200,25-- -- ----178,70175,0036 17-2
18-09-26 900,00171,00172,97-- -- ----171,00171,0020 3-3
18-09-26 950,00151,00148,83+2,17 +1,5% ----160,00143,009 4-3
18-09-26 1.000,00125,00126,89-- -- ----125,00125,001 3-3
18-09-26 1.100,0087,0092,11-5,11 -5,5% ----105,0087,0016 4-3
18-09-26 1.200,0070,2565,96+4,29 +6,5% --70,0070,2564,0051 4-3
18-09-26 1.300,0052,2047,76+4,44 +9,3% ----52,2052,2020 4-3
18-09-26 1.400,0035,6234,18-- -- ----35,6228,003 3-3
18-09-26 1.500,0019,4024,39-- -- ----21,5519,4012 3-3
18-09-26 1.600,0017,1518,38-- -- ----17,1517,151 3-3
18-09-26 1.700,0016,7014,25-- -- ----16,7016,702 2-3
18-09-26 1.800,0015,3511,03-- -- ----15,3515,353 26-2
18-09-26 2.000,009,727,53-- -- ----9,969,722 27-2
18-09-26 2.400,004,802,39-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,85-- -- ----1,251,251 12-2
18-12-26 350,00631,00608,91-- -- ----631,00631,001 2-3
18-12-26 400,00--562,58-- -- --------0 --
18-12-26 450,00--518,20-- -- --------0 --
18-12-26 500,00514,00473,95-- -- ----514,00514,0029 20-2
18-12-26 550,00433,00432,23-- -- ----433,00425,003 12-2
18-12-26 600,00435,00392,31-- -- ----435,00432,0010 26-2
18-12-26 650,00--354,66-- -- --------0 --
18-12-26 700,00334,55319,19-- -- ----337,00334,552 18-2
18-12-26 750,00--284,10-- -- --------0 --
18-12-26 800,00242,00254,91-12,91 -5,1% ----242,00242,001 4-3
18-12-26 850,00235,00226,49-- -- ----235,00235,001 18-2
18-12-26 900,00190,00200,50-- -- --350,00190,00190,001 3-3
18-12-26 950,00185,00176,65+8,35 +4,7% ----185,00185,001 4-3
18-12-26 1.000,00160,00155,46+4,54 +2,9% ----165,00160,009 4-3
18-12-26 1.100,00110,00120,09-- -- --350,00120,00110,009 3-3
18-12-26 1.200,00102,0091,83+10,17 +11,1% --350,00102,0095,004 4-3
18-12-26 1.300,0067,9771,94-3,97 -5,5% --100,0076,0067,9710 4-3
18-12-26 1.400,0057,6553,83+3,82 +7,1% --235,0057,6557,651 4-3
18-12-26 1.500,0049,0040,95-- -- ----49,0049,001 2-3
18-12-26 1.600,0031,5033,17-1,67 -5,0% 30,00--34,0031,50125 4-3
18-12-26 1.700,0026,2526,99-- -- ----26,8026,2519 24-2
18-12-26 1.800,0023,0021,75+1,25 +5,7% 17,00--23,0021,502 4-3
18-12-26 2.000,0015,1213,85+1,27 +9,2% ----15,1215,122 4-3
18-12-26 2.200,0011,7510,56-- -- ----12,6511,753 20-2
18-12-26 2.400,005,005,63-- -- ----5,005,003 16-2
18-12-26 2.800,006,502,74-- -- ----6,506,503 23-2
18-12-26 3.200,004,801,23-- -- ----4,804,801 18-2
18-06-27 400,00--576,24-- -- --------0 --
18-06-27 500,00457,00494,40-- -- ----457,00457,001 16-2
18-06-27 600,00427,75418,33+9,42 +2,3% ----427,75427,752 4-3
18-06-27 700,00350,00350,27-- -- ----350,00350,001 24-2
18-06-2741800,00285,00292,01+7,61 +2,6% ----285,00285,003 3-3
18-06-27 900,00241,00241,95-0,95 -0,4% 199,00--241,00240,0015 4-3
18-06-27 1.000,00218,00199,11+18,89 +9,5% ----218,00205,005 4-3
18-06-27 1.200,00146,00135,65+10,35 +7,6% ----146,00146,001 4-3
18-06-27 1.400,0087,0092,29-- -- --600,0087,0087,001 3-3
18-06-27 1.600,0062,7564,80-2,05 -3,2% ----63,1062,756 4-3
18-06-27 1.800,0045,2546,72-1,47 -3,1% ----45,5545,007 4-3
18-06-27 2.000,0032,5033,83-1,33 -3,9% ----32,5032,502 4-3
18-06-27 2.400,0017,5018,97-- -- ----17,5017,5020 18-2
18-06-2742.800,0012,5912,04+1,92 +15,9% ----12,5912,595 23-2
18-06-27 3.200,0010,008,35-- -- ----11,0010,006 12-2
17-12-274400,00576,00588,11+7,31 +1,2% ----576,00576,001 3-3
17-12-27 500,00561,00508,78-- -- ----561,00561,001 27-2
17-12-27 550,00495,00472,44-- -- ----495,00495,001 12-2
17-12-27240600,00480,00438,27+8,47 +1,9% ----480,00480,001 26-2
17-12-27 700,00405,00375,47-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00321,13-- -- ----365,00365,004 20-2
17-12-27 900,00279,00273,99+5,01 +1,8% ----279,00270,0023 4-3
17-12-27 1.000,00225,00233,38-- -- ----239,00222,905 3-3
17-12-27 1.100,00201,19198,88-- -- ----201,19201,192 3-3
17-12-27 1.200,00190,00169,09-- -- ----190,00190,005 27-2
17-12-27 1.300,00145,00144,62+0,38 +0,3% ----154,00143,0021 4-3
17-12-27 1.400,00127,50123,71+3,79 +3,1% ----127,50127,501 4-3
17-12-27 1.600,0090,4091,29-0,89 -1,0% ----90,4090,401 4-3
17-12-27 1.800,0074,0069,81-- -- ----74,0074,0010 25-2
17-12-27 2.000,0062,0053,21-- -- 33,00--62,0062,001 27-2
17-12-27 2.200,0041,0041,63-- -- ----41,0035,50113 3-3
17-12-27 2.400,00183,0032,83+150,17 +457,4% ----183,00183,001 28-5
17-12-271062.800,0024,0021,23+0,57 +2,7% ----24,0024,0010 25-2
17-12-27 3.200,0014,2517,31-- -- ----14,2514,251 16-2
15-12-28 400,00665,73607,81-- -- ----665,73665,555 23-2
15-12-28 500,00513,85536,67-- -- ----513,85513,853 16-2
15-12-28 600,00754,00475,37-- -- ----754,00754,001 29-1
15-12-28 700,00460,00419,47-- -- ----460,00460,001 23-2
15-12-28 800,00422,50368,82-- -- ----422,50422,501 20-2
15-12-28 900,00303,00324,47-- -- ----303,00303,001 17-2
15-12-28 1.000,00300,00285,53-- -- ----300,00285,004 3-3
15-12-28 1.100,00269,79251,83+17,96 +7,1% ----269,79269,791 4-3
15-12-28 1.200,00233,00222,13-- -- ----233,00233,001 2-3
15-12-28 1.400,00197,00174,54-- -- ----197,00197,0015 23-2
15-12-28 1.600,00156,05138,93-- -- ----156,05156,051 23-2
15-12-28 1.800,00112,35111,29+1,06 +1,0% ----112,35112,351 4-3
15-12-28 2.000,00100,0090,62-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2274,72-- -- ----79,0066,222 13-2
15-12-28 2.400,0073,7961,99+11,80 +19,0% ----73,7973,791 4-3
15-12-28 2.800,0038,0044,03-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--34,16-- -- --------0 --
15-12-28 4.000,0078,0027,29+50,71 +185,8% ----78,0078,002 20-6
21-12-29 400,00605,00628,78-- -- ----605,00605,001 13-2
21-12-29 500,00591,09564,79-- -- ----600,93589,127 12-2
21-12-29 600,00898,55507,18-- -- ----898,55898,551 16-1
21-12-29 700,00--455,48-- -- --------0 --
21-12-29 800,00385,00409,89-- -- ----385,00385,001 16-2
21-12-29 900,00360,00368,62-- -- ----360,00345,0015 16-2
21-12-29 1.000,00359,40332,12-- -- ----359,40359,401 23-2
21-12-29 1.100,00300,00301,96-- -- ----300,00300,004 3-3
21-12-29 1.200,00304,00275,48-- -- ----304,00304,0011 27-2
21-12-29 1.400,00253,80236,80-- -- ----253,80253,801 26-2
21-12-29 1.600,00189,50187,69-- -- ----189,50189,003 3-3
21-12-29901.800,00170,00157,53+13,38 +8,5% ----170,00170,003 4-3
21-12-291372.000,00135,65133,25+14,11 +10,6% 125,45--135,65135,656 24-2
21-12-29 2.400,0095,5096,19-- -- ----95,5095,463 3-3
21-12-29 2.800,0065,6469,76-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0050,67-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0028,68-- -- ----38,0038,0010 2-3
20-12-30 400,00655,00648,32+6,68 +1,0% ----655,00655,001 4-3
20-12-30 500,00650,00589,88-- -- ----650,00650,005 19-2
20-12-30 600,00546,65537,30-- -- ----546,65546,652 25-2
20-12-30 700,00483,00493,70-- -- ----483,00483,001 17-2
20-12-30 800,00505,00450,69-- -- ----505,00505,002 19-2
20-12-30 900,00455,00411,23-- -- ----455,00455,002 19-2
20-12-30 1.000,00390,00375,72+14,28 +3,8% ----390,00390,003 4-3
20-12-30 1.200,00361,35318,00-- -- ----361,35361,351 19-2
20-12-30 1.400,00247,00269,43-- -- ----247,00247,002 17-2
20-12-30 1.600,00253,50229,86-- -- ----253,50253,501 19-2
20-12-30 1.800,00190,92196,64-- -- ----190,92190,925 24-2
20-12-30 2.000,00185,00170,46-- -- ----185,00185,005 12-2
20-12-30 2.400,00134,00133,82+0,18 +0,1% ----134,00130,002 4-3
20-12-30 3.200,0088,0084,68-- -- ----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?