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 27-3-2026)
Totaal volume 1.879 (1.085 Calls, 794 Puts)
Totaal open interest bij opening 107.736 (54.025 Calls, 53.711 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-261400,00510,00478,37-22,30 -4,7% ----510,00501,602 25-3
17-04-26 450,00--428,45-22,27 -5,2% --------0 --
17-04-262500,00419,55378,54-22,19 -5,9% ----419,55419,552 16-3
17-04-26 600,00375,00279,16-21,96 -7,9% ----375,00375,001 18-2
17-04-26 640,00--239,95-21,89 -9,1% --------0 --
17-04-261680,00230,00201,31-21,55 -10,7% ----230,00223,952 25-3
17-04-262700,00212,12182,33-21,06 -11,6% ----212,12212,121 25-3
17-04-26 720,00--163,56-20,81 -12,7% --------0 --
17-04-26 740,00--145,38-20,26 -13,9% --------0 --
17-04-261760,00127,70127,67-19,44 -15,2% ----127,70127,701 24-3
17-04-2610780,00117,00110,88-18,67 -16,8% ----117,00117,0010 24-3
17-04-2631800,0078,0094,74-17,34 -18,3% ----78,0078,0010 15:38
17-04-262820,0082,0079,35-15,64 -19,7% ----82,0082,001 23-3
17-04-2674840,0053,4065,14-13,48 -20,7% ----57,5050,0019 17:24
17-04-2629860,0051,2553,87-13,43 -24,9% ----52,2551,252 27-3
17-04-2667880,0037,0043,15-11,89 -27,6% 29,9050,0037,0030,4525 16:37
17-04-26142900,0025,0033,37-9,41 -28,2% --33,0036,7024,0050 16:22
17-04-261.215920,0020,0025,84-8,01 -31,0% --45,0025,5020,008 16:13
17-04-26213940,0013,8019,44-6,28 -32,3% ----19,2513,7538 16:17
17-04-26452960,009,9015,52-5,35 -34,5% --25,0016,309,905 15:08
17-04-26205980,007,5011,47-4,27 -37,2% ----11,357,506 15:09
17-04-266401.000,006,008,77-3,23 -36,8% 4,60--6,406,0055 16:53
17-04-263241.050,002,954,34-1,60 -36,9% ----2,952,951 14:47
17-04-266641.100,001,802,27-0,76 -33,5% ----1,801,802 15:40
17-04-262881.150,002,701,24-0,36 -29,0% 1,00--2,702,006 26-3
17-04-261.0991.200,000,800,71-0,19 -26,8% ----0,800,801 25-3
17-04-262081.250,000,010,42-0,12 -28,6% ----0,010,011 13-3
17-04-26941.300,001,000,25-0,07 -28,0% ----1,001,002 18-3
17-04-263161.350,001,800,15-0,05 -33,3% ----1,801,801 25-3
17-04-262111.400,000,700,08-0,02 -25,0% ----0,700,705 9-3
17-04-26691.450,002,750,05-0,02 -40,0% ----2,752,602 26-2
17-04-26631.500,000,010,03-0,02 -66,7% ----0,010,015 23-3
17-04-26141.550,001,800,010,00 0,0% ----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--479,23-22,20 -4,6% --------0 --
15-05-26 450,00--429,73-21,97 -5,1% --------0 --
15-05-26 500,00--380,77-21,45 -5,6% --------0 --
15-05-26 560,00--323,39-20,68 -6,4% --------0 --
15-05-26 600,00--286,64-20,25 -7,1% --------0 --
15-05-26 640,00--250,14-19,90 -8,0% --------0 --
15-05-26 680,00--214,92-18,34 -8,5% --------0 --
15-05-26 720,00--182,87-18,51 -10,1% --------0 --
15-05-26 760,00--152,39-17,22 -11,3% --------0 --
15-05-26 780,00--137,92-15,95 -11,6% --------0 --
15-05-261800,00128,00124,47-15,77 -12,7% ----128,00128,001 26-3
15-05-2636820,00118,00111,71-14,77 -13,2% ----118,00118,001 24-3
15-05-2611840,0087,7099,70-13,92 -14,0% ----87,7085,502 15:42
15-05-265860,00101,3888,42-13,40 -15,2% ----105,03101,382 25-3
15-05-268880,0078,5077,97-11,80 -15,1% ----78,5078,501 27-3
15-05-26106900,0061,0068,81-11,56 -16,8% ----61,0061,001 16:53
15-05-26659920,0050,0059,89-10,01 -16,7% ----60,5050,002 15:03
15-05-26649940,0047,3052,38-9,87 -18,8% ----51,7547,3023 16:39
15-05-2651960,0035,0045,33-8,46 -18,7% ----35,0035,0021 15:09
15-05-26107980,0038,7239,40-8,15 -20,7% --52,0039,5838,7212 27-3
15-05-261261.000,0030,0033,90-6,94 -20,5% ----33,3027,0042 16:38
15-05-26631.050,0019,7523,46-5,37 -22,9% ----21,0017,1035 16:06
15-05-263321.100,0014,4016,20-4,21 -26,0% ----14,4014,408 27-3
15-05-261731.150,0010,5311,24-3,32 -29,5% ----10,9910,533 27-3
15-05-261001.200,007,307,87-2,54 -32,3% ----7,307,301 26-3
15-05-2621.300,004,903,47-1,21 -34,9% ----4,904,901 20-3
15-05-26141.400,003,671,51-0,64 -42,4% ----3,673,6713 24-3
19-06-261350,001.062,23530,00-21,89 -4,1% ----1.062,231.062,231 23-1
19-06-26 400,00--480,77-21,53 -4,5% --------0 --
19-06-26 450,00--432,14-21,16 -4,9% --------0 --
19-06-2619500,00420,00384,58-20,98 -5,5% ----420,00420,0010 17-3
19-06-26 560,00--329,22-20,57 -6,2% --------0 --
19-06-264600,00333,10293,27-20,56 -7,0% ----333,10333,101 16-2
19-06-26 640,00--258,31-19,69 -7,6% --------0 --
19-06-26 650,00--249,84-19,59 -7,8% --------0 --
19-06-26 680,00--224,85-18,45 -8,2% --------0 --
19-06-2620700,00196,00208,88-18,14 -8,7% ----196,00196,001 17:22
19-06-26 720,00176,00193,46-17,28 -8,9% ----177,00176,005 17:29
19-06-26 750,00--171,43-16,95 -9,9% --------0 --
19-06-26 760,00150,67164,45-16,59 -10,1% ----150,67150,671 15:50
19-06-26 780,00--150,82-15,76 -10,4% --------0 --
19-06-2667800,00124,67137,78-14,90 -10,8% ----124,67124,671 15:50
19-06-26 820,00--125,57-13,98 -11,1% --------0 --
19-06-261840,00110,00114,17-14,14 -12,4% ----110,00110,001 26-3
19-06-26152850,0097,00108,56-13,37 -12,3% ----98,0097,002 14:40
19-06-261860,00107,00103,12-13,86 -13,4% ----107,00107,001 26-3
19-06-262880,0095,0092,93-12,34 -13,3% ----95,0095,001 26-3
19-06-26238900,0073,5083,91-12,44 -14,8% ----83,4070,15128 15:36
19-06-26134920,0076,5575,14-11,46 -15,3% ----78,0576,5531 26-3
19-06-2682940,0058,0067,30-10,99 -16,3% ----58,0054,909 15:36
19-06-26358950,0054,0063,61-10,85 -17,1% 5,50--62,0052,6014 15:59
19-06-26 960,00--59,44-10,05 -16,9% --------0 --
19-06-261.5811.000,0039,0046,91-8,43 -18,0% ----47,0039,0010 15:20
19-06-262.2161.100,0022,0026,61-6,24 -23,4% ----23,1022,0018 16:41
19-06-261.6331.200,0012,8014,33-3,56 -24,8% ----14,3912,8023 14:33
19-06-261.4931.300,007,408,41-1,72 -20,5% ----8,357,10232 16:44
19-06-262.1701.400,004,875,64-2,07 -36,7% ----4,874,87100 26-3
19-06-263.6761.500,003,563,02-1,11 -36,8% ----3,563,561 23-3
19-06-263.4981.600,002,501,93-0,94 -48,7% ----2,502,501 27-3
19-06-261311.700,002,031,24-0,74 -59,7% ----2,032,031 13-3
19-06-262.3431.800,001,950,79-0,54 -68,4% ----2,401,20232 24-3
19-06-261.4142.000,001,200,35-0,29 -82,9% ----1,201,208 26-3
19-06-261012.400,002,800,07-- -- ----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
18-09-2611350,00592,97536,46-21,40 -4,0% ----592,97592,9710 12-2
18-09-26 400,00--488,85-21,27 -4,4% --------0 --
18-09-264450,00452,00442,75-20,86 -4,7% ----452,00450,008 18-3
18-09-26 500,00--397,66-20,70 -5,2% --------0 --
18-09-2610600,00787,00313,51-18,03 -5,8% ----787,00787,0010 17-11
18-09-26 650,00--274,52-16,24 -5,9% --------0 --
18-09-264700,00261,06238,18-14,28 -6,0% ----261,06252,004 17-3
18-09-2632750,00225,00204,63-13,13 -6,4% ----225,00225,001 25-3
18-09-2611800,00177,00174,08-11,44 -6,6% ----177,00177,001 23-3
18-09-2652850,00167,00148,22-12,73 -8,6% ----167,00167,001 25-3
18-09-26282900,00132,50124,82-12,59 -10,1% ----132,50121,0031 26-3
18-09-2695950,0098,00105,02-12,13 -11,6% ----98,0095,5011 16:52
18-09-261.6421.000,0079,0087,29-11,43 -13,1% ----87,0079,008 14:40
18-09-262421.100,0059,0059,92-9,39 -15,7% ----60,0059,008 26-3
18-09-261.1371.200,0036,0041,27-6,32 -15,3% --60,0041,0536,0024 15:15
18-09-262871.300,0033,0028,65-5,28 -18,4% ----33,0033,0016 25-3
18-09-265371.400,0017,9020,62-4,45 -21,6% ----17,9017,9050 17:08
18-09-263241.500,0012,9515,05-2,98 -19,8% ----12,9512,9550 17:08
18-09-26901.600,0010,9510,58-1,58 -14,9% ----11,3010,9514 26-3
18-09-26871.700,009,008,60-1,61 -18,7% 6,25--9,009,0010 26-3
18-09-261101.800,0010,786,43-1,04 -16,2% ----10,7810,781 5-3
18-09-263612.000,004,505,40-1,95 -36,1% ----4,904,509 20-3
18-09-26252.400,004,801,84-1,01 -54,9% ----4,804,802 13-2
18-09-2612.800,001,251,13-0,90 -79,6% ----1,251,251 12-2
18-12-2614350,00543,00541,42-21,00 -3,9% ----558,00543,002 23-3
18-12-2625400,00494,00496,61-22,77 -4,6% ----498,00494,0030 26-3
18-12-26 450,00--451,73-22,06 -4,9% --------0 --
18-12-26131500,00424,50408,95-21,55 -5,3% ----424,50424,501 26-3
18-12-2633550,00383,00367,86-19,16 -5,2% ----383,00383,001 17-3
18-12-2625600,00336,90329,47-18,45 -5,6% ----336,90336,902 26-3
18-12-268650,00274,00293,46-16,94 -5,8% ----274,00273,502 23-3
18-12-2666700,00280,00259,27-15,60 -6,0% ----280,00280,001 25-3
18-12-262750,00215,00228,05-13,72 -6,0% ----215,00215,001 14:47
18-12-26114800,00196,00199,45-13,16 -6,6% ----199,00185,005 16:35
18-12-2631850,00172,50174,65-13,24 -7,6% ----172,50172,502 26-3
18-12-26203900,00149,50151,34-12,50 -8,3% ----149,50149,502 27-3
18-12-2689950,00129,00132,09-13,51 -10,2% ----131,00128,003 27-3
18-12-266951.000,00107,00113,97-12,17 -10,7% ----117,00102,0021 16:52
18-12-264001.100,0078,5084,57-9,01 -10,7% --106,0085,3375,0020 16:06
18-12-261.5411.200,0057,5062,11-5,49 -8,8% 57,0082,5057,5057,503 16:13
18-12-262891.300,0047,2946,08-5,50 -11,9% --62,5047,3946,4112 27-3
18-12-265201.400,0033,0034,92-4,31 -12,3% --40,1533,0033,0018 14:35
18-12-268641.500,0026,0025,97-2,43 -9,4% ----26,0026,009 16:30
18-12-261.1051.600,0019,2519,71-1,00 -5,1% ----19,2519,256 15:01
18-12-26911.700,0014,8014,99-1,43 -9,5% ----14,8014,802 27-3
18-12-261.1881.800,0013,5011,08+1,17 +10,6% ----13,5012,0031 23-3
18-12-261.0042.000,009,006,53+0,83 +12,7% ----9,009,004 26-3
18-12-261402.200,008,053,95+0,41 +10,4% ----8,058,051 9-3
18-12-261822.400,008,002,42+0,16 +6,6% ----8,008,0030 5-3
18-12-26982.800,004,001,08-0,06 -5,6% ----4,004,0012 19-3
18-12-261223.200,003,750,52-0,13 -25,0% ----3,753,7556 23-3
19-03-27 350,00--542,20-20,98 -3,9% --------0 --
19-03-27 400,00--498,06-20,20 -4,1% --------0 --
19-03-27 450,00--456,02-19,15 -4,2% --------0 --
19-03-27 500,00--421,39-22,96 -5,4% --------0 --
19-03-27 600,00--346,74-19,60 -5,7% --------0 --
19-03-27 650,00--312,10-18,92 -6,1% --------0 --
19-03-27 700,00--280,17-17,46 -6,2% --------0 --
19-03-27 750,00--250,37-16,21 -6,5% --------0 --
19-03-27 800,00--223,71-16,22 -7,3% --------0 --
19-03-27 850,00--199,07-14,51 -7,3% --------0 --
19-03-27 900,00--177,12-13,37 -7,5% --------0 --
19-03-27 950,00146,00156,52-11,08 -7,1% ----146,00146,001 14:52
19-03-27 1.000,00--137,62-9,33 -6,8% --------0 --
19-03-2751.100,00120,00106,94-7,68 -7,2% ----120,00120,005 23-3
19-03-27 1.200,00--83,67-6,48 -7,7% --------0 --
19-03-27 1.400,00--54,14-6,82 -12,6% --------0 --
19-03-27 1.600,00--34,57-4,99 -14,4% --------0 --
18-06-274400,00540,00511,51-20,12 -3,9% ----540,00540,002 25-3
18-06-27 450,00--471,20-18,42 -3,9% --------0 --
18-06-271500,00457,00430,70-20,05 -4,7% ----457,00457,001 16-2
18-06-2722600,00360,00358,98-17,36 -4,8% ----360,00360,0050 26-3
18-06-2718700,00285,00296,13-15,70 -5,3% ----285,00285,0010 19-3
18-06-2757800,00249,25240,81-13,02 -5,4% ----249,25249,255 18-3
18-06-2765900,00194,30195,34-11,88 -6,1% ----194,30188,508 19-3
18-06-271951.000,00159,00157,65-11,53 -7,3% ----159,00159,001 26-3
18-06-27771.200,00111,05101,21-7,46 -7,4% 90,00--111,05111,051 26-3
18-06-273701.400,0061,5066,42-4,74 -7,1% ----61,5061,501 23-3
18-06-271.2891.600,0046,8044,61-2,38 -5,3% ----46,8046,8026 24-3
18-06-27581.800,0037,1530,16-1,88 -6,2% ----37,1536,102 26-3
18-06-27342.000,0025,0021,56-1,85 -8,6% ----25,0025,001 18-3
18-06-27402.400,0017,5011,80-1,33 -11,3% ----17,5017,5020 18-2
18-06-2742.800,0012,596,52-0,39 -6,0% ----12,5912,595 23-2
18-06-27243.200,005,825,16-0,55 -10,7% ----5,825,5624 24-3
17-12-278400,00565,00522,81-19,71 -3,8% ----565,40565,003 13-3
17-12-27 450,00--485,69-19,72 -4,1% --------0 --
17-12-2721500,00471,21448,72-18,51 -4,1% ----471,21469,4915 16-3
17-12-274550,00495,00414,81-18,68 -4,5% ----495,00495,001 12-2
17-12-27327600,00381,00382,03-16,94 -4,4% ----381,00381,005 19-3
17-12-2744700,00330,00323,41-15,79 -4,9% ----330,00330,005 26-3
17-12-2730800,00278,00270,83-11,89 -4,4% ----278,00278,002 24-3
17-12-27275900,00230,00227,72-12,31 -5,4% ----230,00230,001 26-3
17-12-278081.000,00185,00191,26-12,20 -6,4% ----185,00185,001 14:40
17-12-274571.100,00160,00159,71-10,43 -6,5% ----160,00160,001 19-3
17-12-275361.200,00130,00134,50-10,19 -7,6% ----136,00130,004 14:39
17-12-276861.300,00105,00112,90-8,80 -7,8% ----113,00105,0011 15:09
17-12-272351.400,00106,0094,94-6,01 -6,3% ----106,00101,752 25-3
17-12-27551.600,0070,0069,15-4,61 -6,7% ----70,0070,002 24-3
17-12-272501.800,0055,0049,96-3,45 -6,9% ----55,0055,005 27-3
17-12-273872.000,0041,3036,92-3,26 -8,8% ----41,3041,301 26-3
17-12-271832.200,0027,8029,07-4,38 -15,1% ----27,8027,802 26-3
17-12-2712.400,00183,0022,40-2,43 -10,8% ----183,00183,001 28-5
17-12-271062.800,0024,0013,80-1,42 -10,3% ----24,0024,0010 25-2
17-12-27423.200,0010,809,30-1,45 -15,6% ----10,8010,8010 19-3
15-12-285400,00665,73547,11-19,90 -3,6% ----665,73665,555 23-2
15-12-28 450,00--512,80-19,35 -3,8% --------0 --
15-12-2811500,00513,85479,98-18,93 -3,9% ----513,85513,853 16-2
15-12-2857600,00754,00420,19-17,79 -4,2% ----754,00754,001 29-1
15-12-283700,00405,00368,19-16,58 -4,5% ----405,00405,001 13-3
15-12-289800,00338,00319,45-15,81 -4,9% ----338,00338,002 23-3
15-12-2845900,00303,00278,61-15,09 -5,4% ----303,00303,001 17-2
15-12-281221.000,00250,00243,20-13,62 -5,6% ----250,00250,001 26-3
15-12-281381.100,00224,00212,04-12,55 -5,9% ----224,00200,105 23-3
15-12-28581.200,00185,00185,26-11,55 -6,2% ----185,00185,002 17:15
15-12-28591.400,00197,00143,33-9,99 -7,0% ----197,00197,0015 23-2
15-12-281101.600,00158,50113,98-8,36 -7,3% ----158,50158,502 16-3
15-12-28211.800,00112,3592,21-9,16 -9,9% ----112,35112,351 4-3
15-12-281572.000,0097,7074,18-6,79 -9,2% ----97,7097,701 20-3
15-12-28122.200,0066,2259,90-5,52 -9,2% ----79,0066,222 13-2
15-12-28452.400,0055,4750,10-5,89 -11,8% ----58,0055,473 13-3
15-12-28482.800,0040,0034,59-4,55 -13,2% 25,00--40,0040,0050 24-3
15-12-28 3.200,00--24,20-3,24 -13,4% --------0 --
15-12-28 4.000,0078,0012,68-2,23 -17,6% ----78,0078,002 20-6
21-12-29 300,00--626,59-21,47 -3,4% --------0 --
21-12-299400,00600,00559,26-20,97 -3,7% ----602,00600,0010 16-3
21-12-297500,00591,09500,26-20,27 -4,1% ----600,93589,127 12-2
21-12-291600,00898,55449,09-19,31 -4,3% ----898,55898,551 16-1
21-12-291700,00450,36404,31-18,12 -4,5% ----450,36450,361 6-3
21-12-292800,00385,00361,53-16,82 -4,7% ----385,00385,001 16-2
21-12-29275900,00357,06324,30-16,42 -5,1% ----357,06351,2680 13-3
21-12-29501.000,00299,00290,79-15,06 -5,2% ----299,00299,001 23-3
21-12-29341.100,00300,00261,59-13,29 -5,1% ----300,00300,004 3-3
21-12-29301.200,00265,00235,77-11,45 -4,9% ----265,00265,005 11-3
21-12-292701.400,00183,15190,73-10,00 -5,2% ----189,50182,804 19-3
21-12-29181.600,00175,00157,22-1,05 -0,7% ----175,00175,001 25-3
21-12-29791.800,00126,00131,37+0,14 +0,1% ----126,00126,003 23-3
21-12-291392.000,00106,40110,88+0,58 +0,5% ----106,40106,401 23-3
21-12-29332.400,0097,8080,76+1,47 +1,8% ----98,2097,304 6-3
21-12-2982.800,0065,6460,39+1,80 +3,0% ----65,6465,641 13-2
21-12-29203.200,0064,0045,58+1,76 +3,9% ----64,0064,002 26-2
21-12-291094.000,0038,0027,64+1,70 +6,2% ----38,0038,0010 2-3
20-12-30 300,00--642,00-21,32 -3,3% --------0 --
20-12-304400,00650,00580,53-20,07 -3,5% ----650,00650,001 6-3
20-12-307500,00650,00527,47-19,30 -3,7% ----650,00650,005 19-2
20-12-3041600,00546,65481,83-18,90 -3,9% ----546,65546,652 25-2
20-12-304700,00425,66441,55-17,53 -4,0% ----425,66425,664 20-3
20-12-3015800,00409,55401,28-16,26 -4,1% ----409,55409,555 19-3
20-12-3044900,00350,00364,85-15,92 -4,4% ----350,00350,007 19-3
20-12-301171.000,00315,00332,69-14,56 -4,4% ----315,00315,001 20-3
20-12-30301.200,00278,00280,51-13,86 -4,9% ----278,00278,002 19-3
20-12-30441.400,00238,00236,74-12,19 -5,1% ----238,00225,002 26-3
20-12-30121.600,00178,56201,73-10,47 -5,2% ----178,56178,561 23-3
20-12-3081.800,00197,19172,73-9,99 -5,8% ----197,19197,1940 6-3
20-12-30522.000,00157,50150,53-8,02 -5,3% ----157,50157,506 25-3
20-12-30102.400,00131,07115,77-6,24 -5,4% ----131,07131,071 12-3
20-12-30383.200,0080,0073,99-4,66 -6,3% ----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?