Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 862,40864,40-2,00 -0,2% 868,60858,0018.35711:48

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 3.031 (1.682 Calls, 1.349 Puts)
Totaal open interest bij opening 12.169 (4.594 Calls, 7.575 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00478,37-- -- ----510,00501,602 25-3
17-04-26 450,00--428,45-- -- --------0 --
17-04-262500,00419,55356,35+8,64 +2,4% ----419,55419,552 16-3
17-04-26 560,00------ -- --------0 --
17-04-26 600,00375,00279,16-- -- ----375,00375,001 18-2
17-04-26 640,00--239,95-- -- --------0 --
17-04-26 680,00230,00201,31-- -- ----230,00223,952 25-3
17-04-26 700,00212,12161,27-- -- ----212,12212,121 25-3
17-04-26 720,00--163,56-- -- --------0 --
17-04-26 740,00125,00145,38-20,38 -14,0% ----125,00125,001 15:37
17-04-26 760,00127,70127,67-- -- ----127,70127,701 24-3
17-04-26 780,00117,00110,88-- -- ----117,00117,0010 24-3
17-04-26 800,0068,5094,74-26,24 -27,7% ----68,5068,5010 30-3
17-04-26 820,0055,0079,35-24,35 -30,7% ----55,0055,001 12:54
17-04-26 840,0047,0051,66-4,66 -9,0% ----47,0044,0010 16:05
17-04-2654860,0036,4040,44+2,91 +7,2% ----36,8034,2529 16:05
17-04-26 880,0031,6043,15-11,55 -26,8% ----33,5024,5019 17:15
17-04-26 900,0024,0033,37-9,37 -28,1% ----24,0017,8023 17:14
17-04-26 920,0017,7525,84-8,09 -31,3% --45,0017,7514,0043 17:24
17-04-26 940,0013,1519,44-6,29 -32,4% 6,00--13,1510,007 17:25
17-04-26 960,009,7010,17-0,47 -4,6% --25,009,707,30160 17:26
17-04-26 980,007,2011,47-4,27 -37,2% ----7,205,803 17:27
17-04-26 1.000,005,208,77-3,57 -40,7% ----5,303,95134 17:04
17-04-26 1.050,001,764,34-2,58 -59,4% ----2,501,7611 16:36
17-04-26 1.100,001,592,27-0,68 -30,0% ----1,591,596 16:36
17-04-262881.150,001,001,24-0,94 -75,8% ----1,001,002 30-3
17-04-26 1.200,000,550,71-0,16 -22,5% ----0,550,551 30-3
17-04-26 1.250,000,010,30-- -- ----0,010,011 13-3
17-04-26 1.300,001,000,25-- -- ----1,001,002 18-3
17-04-263161.350,001,800,10-- -- ----1,801,801 25-3
17-04-262111.400,000,700,06-- -- ----0,700,705 9-3
17-04-26691.450,002,750,03-- -- ----2,752,602 26-2
17-04-26631.500,000,010,01-- -- ----0,010,015 23-3
17-04-26141.550,001,800,01-- -- ----1,801,753 13-2
17-04-26971.600,000,920,01-- -- ----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--479,23-- -- --------0 --
15-05-26 450,00--429,73-- -- --------0 --
15-05-26 500,00--359,32-- -- --------0 --
15-05-26 560,00--323,39-- -- --------0 --
15-05-26 600,00--286,64-- -- --------0 --
15-05-26 640,00--250,14-- -- --------0 --
15-05-26 680,00--214,92-- -- --------0 --
15-05-26 720,00--182,87-- -- --------0 --
15-05-26 740,00------ -- --------0 --
15-05-26 760,00--152,39-- -- --------0 --
15-05-26 780,00--121,97-- -- --------0 --
15-05-26 800,00128,00108,70-- -- ----128,00128,001 26-3
15-05-26 820,00118,0096,94-- -- ----118,00118,001 24-3
15-05-26 840,0080,0099,70-19,70 -19,8% ----80,0080,001 30-3
15-05-26 860,0068,5088,42-19,92 -22,5% ----68,5068,501 30-3
15-05-26 880,0062,0066,17-4,17 -6,3% ----62,0078,502 13:41
15-05-26 900,0054,9568,81-13,86 -20,1% ----55,0052,0011 13:31
15-05-26 920,0052,0049,88+2,12 +4,3% ----52,0045,003 17:09
15-05-26 940,0040,0052,38-12,38 -23,6% ----40,0040,007 13:12
15-05-26 960,0035,0045,33-10,33 -22,8% ----35,0035,001 30-3
15-05-26 980,0028,9539,40-10,45 -26,5% --52,0032,0028,3024 16:16
15-05-26 1.000,0028,1033,90-5,80 -17,1% 26,2029,4028,1025,807 16:58
15-05-26 1.050,0018,5023,46-4,96 -21,1% ----18,5017,008 15:37
15-05-26 1.100,0011,0016,20-5,20 -32,1% ----13,2011,003 30-3
15-05-26 1.150,0010,537,92-- -- ----10,9910,533 27-3
15-05-26 1.200,007,307,87-- -- ----7,307,301 26-3
15-05-26 1.300,004,903,47-- -- 0,50--4,904,901 20-3
15-05-26 1.400,003,671,51-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23530,00-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--480,77-- -- --------0 --
19-06-26 450,00--432,14-- -- --------0 --
19-06-26 500,00420,00363,60-- -- ----420,00420,0010 17-3
19-06-26 560,00--329,22-- -- --------0 --
19-06-26 600,00333,10293,27-- -- ----333,10333,101 16-2
19-06-26 640,00--258,31-- -- --------0 --
19-06-26 650,00--249,84-- -- --------0 --
19-06-26 680,00--224,85-- -- --------0 --
19-06-26 700,00196,00190,74-- -- ----196,00196,001 27-3
19-06-26 720,00176,00176,18-- -- ----177,00176,005 27-3
19-06-26 740,00------ -- --------0 --
19-06-26 750,00--171,43-- -- --------0 --
19-06-26 760,00150,67164,45-13,78 -8,4% ----150,67150,671 27-3
19-06-26 780,00--150,82-- -- --------0 --
19-06-26 800,00127,00137,78-10,78 -7,8% ----127,00117,009 17:18
19-06-26 820,00--125,57-- -- --------0 --
19-06-261840,00110,00114,17-9,47 -8,3% ----110,00110,001 26-3
19-06-26 850,0090,00108,56-18,56 -17,1% ----90,0090,001 30-3
19-06-26 860,00107,00103,12-- -- ----107,00107,001 26-3
19-06-26 880,0081,8392,93-11,10 -11,9% ----81,8374,8310 16:57
19-06-26 900,0067,0083,91-16,91 -20,2% ----68,0067,006 30-3
19-06-26 920,0065,0375,14-10,11 -13,5% ----65,0360,0021 16:57
19-06-26 940,0055,0067,30-12,30 -18,3% ----55,0051,0010 14:57
19-06-26 950,0049,0063,61-14,61 -23,0% 5,50--49,0049,001 30-3
19-06-26 960,00--59,44-- -- --------0 --
19-06-26 1.000,0042,0046,91-4,91 -10,5% ----42,0035,0025 17:03
19-06-26 1.100,0022,0026,61-4,61 -17,3% ----23,1022,0018 27-3
19-06-26 1.200,0011,0014,33-3,33 -23,2% ----11,0010,0038 16:46
19-06-26 1.300,006,126,69-0,57 -8,5% ----7,006,1231 16:01
19-06-26 1.400,004,875,64-- -- ----4,874,87100 26-3
19-06-26 1.500,003,561,91-- -- ----3,563,561 23-3
19-06-26 1.600,002,501,93+0,57 +29,5% ----2,502,501 27-3
19-06-26 1.700,002,031,24-- -- ----2,032,031 13-3
19-06-26 1.800,001,400,79+0,61 +77,2% ----1,401,403 16:57
19-06-26 2.000,001,200,35-- -- ----1,201,208 26-3
19-06-26 2.400,002,800,01-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,001,750,54-- -- ----1,751,6561 29-1
18-09-26 300,00------ -- --------0 --
18-09-26 350,00592,97536,46-- -- ----592,97592,9710 12-2
18-09-26 400,00--467,58-- -- --------0 --
18-09-26 450,00452,00442,75-- -- ----452,00450,008 18-3
18-09-26 500,00--397,66-- -- --------0 --
18-09-26 600,00787,00313,51+473,49 +151,0% ----787,00787,0010 17-11
18-09-26 650,00--274,52-- -- --------0 --
18-09-264700,00261,06223,90+4,83 +2,2% ----261,06252,004 17-3
18-09-26 750,00225,00204,63-- -- ----225,00225,001 25-3
18-09-26 800,00156,30174,08-17,78 -10,2% ----156,30156,303 30-3
18-09-26 850,00132,45148,22-15,77 -10,6% ----132,45129,7837 13:32
18-09-26 900,00107,00112,23-5,23 -4,7% ----107,00107,002 30-3
18-09-26 950,0097,5092,89+4,61 +5,0% ----97,5089,7012 17:03
18-09-26 1.000,0076,0075,86+0,14 +0,2% ----77,6076,0025 15:09
18-09-26 1.100,0059,0059,92-- -- ----60,0059,008 26-3
18-09-261.1271.200,0033,0041,27-8,27 -20,0% 32,6038,9033,0033,001 30-3
18-09-26 1.300,0023,9528,65-4,70 -16,4% ----23,9520,354 16:56
18-09-26 1.400,0017,9020,62-2,72 -13,2% ----17,9017,9050 27-3
18-09-26 1.500,0012,9515,05-2,10 -14,0% ----12,9512,9550 27-3
18-09-26 1.600,0010,9510,58-- -- ----11,3010,9514 26-3
18-09-26 1.700,006,406,99-0,59 -8,4% ----6,505,9566 17:27
18-09-26 1.800,0010,785,39-- -- ----10,7810,781 5-3
18-09-26 2.000,004,505,40-- -- ----4,904,509 20-3
18-09-26 2.400,004,801,84-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,23-- -- ----1,251,251 12-2
18-12-26 300,00------ -- --------0 --
18-12-26 350,00543,00541,42-- -- ----558,00543,002 23-3
18-12-26 400,00494,00496,61-- -- ----498,00494,0030 26-3
18-12-26 450,00--451,73-- -- --------0 --
18-12-26 500,00424,50408,95-- -- ----424,50424,501 26-3
18-12-26 550,00383,00367,86-- -- ----383,00383,001 17-3
18-12-26 600,00336,90311,02-- -- ----336,90336,902 26-3
18-12-26 650,00274,00293,46-- -- ----274,00273,502 23-3
18-12-26 700,00280,00243,67-- -- ----280,00280,001 25-3
18-12-26 750,00215,00228,05-13,05 -5,7% ----215,00215,001 27-3
18-12-26 800,00183,15199,45-16,30 -8,2% 180,00--183,15183,151 14:40
18-12-26 850,00172,50174,65-- -- ----172,50172,502 26-3
18-12-26 900,00137,30138,84-1,54 -1,1% ----137,30137,302 16:41
18-12-26 950,00115,73132,09-16,36 -12,4% ----115,73115,731 30-3
18-12-26 1.000,00102,85113,97-11,12 -9,8% ----102,85100,0030 14:36
18-12-26 1.100,0078,0084,57-6,57 -7,8% ----78,0072,503 17:03
18-12-26 1.200,0057,5062,11-4,61 -7,4% --82,5057,5057,503 27-3
18-12-26 1.300,0040,0046,08-6,08 -13,2% --62,5040,0040,001 15:47
18-12-26 1.400,0029,3334,92-5,59 -16,0% --40,1529,3329,331 16:46
18-12-26 1.500,0026,0025,97+0,03 +0,1% ----26,0026,009 27-3
18-12-26 1.600,0016,0019,71-3,71 -18,8% ----16,0016,001 30-3
18-12-26 1.700,0014,8014,99-0,19 -1,3% ----14,8014,802 27-3
18-12-26 1.800,0010,7011,08-0,38 -3,4% ----10,7010,603 17:26
18-12-26 2.000,007,256,53+0,72 +11,0% ----7,257,2521 30-3
18-12-26 2.200,008,053,95-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,58-- -- ----8,008,0030 5-3
18-12-26 2.800,004,001,08-- -- ----4,004,0012 19-3
18-12-26 3.200,003,750,52-- -- ----3,753,7556 23-3
19-03-27 300,00------ -- --------0 --
19-03-27 350,00--542,20-- -- --------0 --
19-03-27 400,00--477,86-- -- --------0 --
19-03-27 450,00--456,02-- -- --------0 --
19-03-27 500,00--421,39-- -- --------0 --
19-03-27 600,00--346,74-- -- --------0 --
19-03-27 650,00--312,10-- -- --------0 --
19-03-27 700,00--280,17-- -- --------0 --
19-03-27 750,00--250,37-- -- --------0 --
19-03-27 800,00--223,71-- -- --------0 --
19-03-27 850,00--199,07-- -- --------0 --
19-03-27 900,00--177,12-- -- --------0 --
19-03-27 950,00146,00156,52-10,52 -6,7% ----146,00146,001 27-3
19-03-27 1.000,00--137,62-- -- --------0 --
19-03-271051.100,0095,13106,94-4,99 -4,7% ----95,1393,83100 30-3
19-03-27 1.200,0077,3083,67-6,37 -7,6% ----79,6576,20122 17:15
19-03-27 1.400,00--54,14-- -- --------0 --
19-03-27 1.600,0029,5034,57-5,07 -14,7% ----29,5029,501 30-3
18-06-27 400,00540,00511,51-- -- ----540,00540,002 25-3
18-06-27 450,00--471,20-- -- --------0 --
18-06-271500,00457,00410,65+7,06 +1,7% ----457,00457,001 16-2
18-06-2722600,00360,00358,98-11,38 -3,2% ----360,00360,0050 26-3
18-06-2718700,00285,00296,13-10,28 -3,5% ----285,00285,0010 19-3
18-06-27 800,00220,00227,79-7,79 -3,4% ----220,00220,001 30-3
18-06-27 900,00194,30195,34-- -- ----194,30188,508 19-3
18-06-27 1.000,00159,00146,12-- -- ----159,00159,001 26-3
18-06-27 1.200,0093,50101,21-7,71 -7,6% 90,00--93,5091,004 15:06
18-06-27 1.400,0061,5066,42-- -- ----61,5061,501 23-3
18-06-271.2891.600,0046,8042,23+3,43 +8,1% ----46,8046,8026 24-3
18-06-27 1.800,0037,1528,28-- -- ----37,1536,102 26-3
18-06-27 2.000,0025,0021,56-- -- ----25,0025,001 18-3
18-06-27 2.400,0017,5010,47-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,596,52-- -- ----12,5912,595 23-2
18-06-27 3.200,005,825,16-- -- ----5,825,5624 24-3
17-12-27 400,00565,00522,81-- -- ----565,40565,003 13-3
17-12-27 450,00--485,69-- -- --------0 --
17-12-27 500,00471,21448,72-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00396,13-- -- ----495,00495,001 12-2
17-12-27 600,00381,00382,03-- -- ----381,00381,005 19-3
17-12-27 700,00330,00323,41-- -- ----330,00330,005 26-3
17-12-27 800,00278,00270,83-- -- ----278,00278,002 24-3
17-12-27 900,00219,00227,72-8,72 -3,8% ----219,00217,0096 16:25
17-12-27 1.000,00172,00179,06-7,06 -3,9% ----172,00172,0040 30-3
17-12-27 1.100,00160,00159,71-- -- ----160,00160,001 19-3
17-12-27 1.200,00124,00134,50-10,50 -7,8% ----124,00124,002 16:05
17-12-27 1.300,00105,00112,90-7,90 -7,0% ----113,00105,0011 27-3
17-12-272651.400,0089,0094,94-2,96 -3,1% ----89,0089,0030 30-3
17-12-27 1.600,0070,0069,15-- -- ----70,0070,002 24-3
17-12-27 1.800,0055,0049,96+5,04 +10,1% ----55,0055,005 27-3
17-12-27 2.000,0041,3036,92-- -- ----41,3041,301 26-3
17-12-27 2.200,0027,8029,07-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0022,40+160,60 +717,0% ----183,00183,001 28-5
17-12-27 2.800,0024,0012,38-- -- ----24,0024,0010 25-2
17-12-27 3.200,0010,809,30-- -- ----10,8010,8010 19-3
15-12-28 400,00665,73527,21-- -- ----665,73665,555 23-2
15-12-28 450,00--493,45-- -- --------0 --
15-12-28 500,00513,85479,98-- -- ----513,85513,853 16-2
15-12-28 600,00754,00420,19-- -- ----754,00754,001 29-1
15-12-28 700,00405,00368,19-- -- ----405,00405,001 13-3
15-12-28 800,00338,00303,64-- -- ----338,00338,002 23-3
15-12-28 900,00303,00278,61-- -- ----303,00303,001 17-2
15-12-28 1.000,00250,00229,58-- -- ----250,00250,001 26-3
15-12-28 1.100,00224,00212,04-- -- ----224,00200,105 23-3
15-12-28 1.200,00179,00185,26-6,26 -3,4% ----179,00179,001 16:20
15-12-28 1.400,00197,00143,33-- -- ----197,00197,0015 23-2
15-12-28 1.600,00158,50105,62-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,3592,21-- -- ----112,35112,351 4-3
15-12-28 2.000,0097,7074,18-- -- ----97,7097,701 20-3
15-12-28 2.200,0066,2259,90-- -- ----79,0066,222 13-2
15-12-28 2.400,0055,4750,10-- -- ----58,0055,473 13-3
15-12-28 2.800,0040,0034,59-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--24,20-- -- --------0 --
15-12-28 4.000,0078,0010,45+67,55 +646,4% ----78,0078,002 20-6
21-12-29 300,00--626,59-- -- --------0 --
21-12-29 400,00600,00559,26-- -- ----602,00600,0010 16-3
21-12-297500,00591,09479,99+8,55 +1,8% ----600,93589,127 12-2
21-12-29 600,00898,55449,09-- -- ----898,55898,551 16-1
21-12-29 700,00450,36386,19-- -- ----450,36450,361 6-3
21-12-29 800,00385,00361,53-- -- ----385,00385,001 16-2
21-12-29319900,00315,00324,30-9,06 -2,8% ----315,00315,0044 16:07
21-12-29 1.000,00299,00290,79-- -- ----299,00299,001 23-3
21-12-29 1.100,00300,00261,59-- -- ----300,00300,004 3-3
21-12-29 1.200,00215,00235,77-20,77 -8,8% ----215,00215,00144 16:08
21-12-29 1.400,00179,04190,73-11,69 -6,1% ----179,04178,92100 13:13
21-12-29181.600,00175,00157,22-2,22 -1,4% ----175,00175,001 25-3
21-12-29 1.800,00126,00131,37-- -- ----126,00126,003 23-3
21-12-29 2.000,00106,40110,88-- -- ----106,40106,401 23-3
21-12-29 2.400,0076,0080,76-4,76 -5,9% ----76,0076,003 14:14
21-12-29 2.800,0065,6460,39-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0045,58-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0027,64-- -- ----38,0038,0010 2-3
20-12-30 300,00--642,00-- -- --------0 --
20-12-30 400,00650,00580,53-- -- ----650,00650,001 6-3
20-12-30 500,00650,00527,47-- -- ----650,00650,005 19-2
20-12-30 600,00546,65481,83-- -- ----546,65546,652 25-2
20-12-30 700,00422,76441,55-18,79 -4,3% ----422,76422,761 14:34
20-12-30 800,00409,55401,28-- -- ----409,55409,555 19-3
20-12-3044900,00350,00364,85-9,07 -2,5% ----350,00350,007 19-3
20-12-30 1.000,00315,76332,69-16,93 -5,1% ----320,48315,7696 14:34
20-12-30 1.200,00278,00280,51-- -- ----278,00278,002 19-3
20-12-30 1.400,00238,00236,74-- -- ----238,00225,002 26-3
20-12-30 1.600,00178,56201,73-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19172,73-- -- ----197,19197,1940 6-3
20-12-30 2.000,00157,50150,53-- -- ----157,50157,506 25-3
20-12-30 2.400,00131,07115,77-- -- ----131,07131,071 12-3
20-12-30 3.200,0080,0073,99-- -- ----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?