Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 841,90863,70-21,80 -2,5% 849,70824,40102.08717:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 4.332 (1.710 Calls, 2.622 Puts)
Totaal open interest bij opening 9.025 (5.207 Calls, 3.818 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00451,06-- -- ----510,00501,602 25-3
17-04-26 450,00--401,14-- -- --------0 --
17-04-26 500,00419,55351,24-- -- ----419,55419,552 16-3
17-04-26 560,00--305,09-- -- --------0 --
17-04-26 600,00375,00251,68-- -- ----375,00375,001 18-2
17-04-26 640,00--212,20-- -- --------0 --
17-04-26 680,00230,00173,33-- -- ----230,00223,952 25-3
17-04-26 700,00177,00168,31+8,69 +5,2% ----177,00177,003 1-4
17-04-26 720,00--135,64-- -- --------0 --
17-04-26 740,00125,00117,44-- -- ----125,00125,001 30-3
17-04-26 760,00127,70100,14-- -- ----127,70127,701 24-3
17-04-26 780,00117,0083,87-- -- ----117,00117,0010 24-3
17-04-26 800,0074,0068,79+5,21 +7,6% ----74,0074,001 1-4
17-04-26 820,0055,0055,09-- -- ----55,0055,001 30-3
17-04-26 840,0048,1043,86+4,24 +9,7% ----60,9046,0036 1-4
17-04-26 860,0045,0033,54+11,46 +34,2% ----47,0045,007 1-4
17-04-26 880,0025,0024,91+0,09 +0,4% --51,5036,5025,0022 1-4
17-04-26201900,0019,0018,77+1,39 +7,4% --29,4527,4017,7545 1-4
17-04-26 920,0014,2514,16+0,09 +0,6% --45,0020,0013,50343 1-4
17-04-26 940,009,729,79-0,07 -0,7% 6,00--14,009,7231 1-4
17-04-26 960,007,006,67+0,33 +4,9% --25,0010,006,50435 1-4
17-04-26 980,005,005,34-0,34 -6,4% ----6,005,003 1-4
17-04-26 1.000,003,893,82+0,07 +1,8% --5,005,053,3038 1-4
17-04-26 1.050,002,651,40+1,25 +89,3% ----2,651,5010 1-4
17-04-26 1.100,000,700,46+0,24 +52,2% ----0,800,707 1-4
17-04-26 1.150,001,230,14-- -- ----1,231,235 31-3
17-04-26 1.200,000,550,04-- -- ----0,550,551 30-3
17-04-26 1.250,000,010,01-- -- ----0,010,011 13-3
17-04-26 1.300,001,000,01-- -- ----1,001,002 18-3
17-04-263091.350,000,300,10-0,09 -90,0% ----0,300,2531 1-4
17-04-26 1.400,000,700,06-- -- ----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--451,85-- -- --------0 --
15-05-26 450,00--402,25-- -- --------0 --
15-05-26 500,00--353,24-- -- --------0 --
15-05-26 560,00--296,05-- -- --------0 --
15-05-26 600,00--259,95-- -- --------0 --
15-05-26 640,00--223,80-- -- --------0 --
15-05-26 680,00--189,68-- -- --------0 --
15-05-26 720,00--158,76-- -- --------0 --
15-05-26 740,00--143,86-- -- --------0 --
15-05-26 760,00--129,41-- -- --------0 --
15-05-26 780,00121,00115,74+5,26 +4,5% ----121,00121,001 1-4
15-05-26 800,00128,00103,26-- -- ----128,00128,001 26-3
15-05-26 820,00118,0091,18-- -- ----118,00118,001 24-3
15-05-26 840,0080,0080,34-- -- ----80,0080,001 30-3
15-05-26 860,0077,9571,22-- -- ----77,9577,951 31-3
15-05-26 880,0062,0061,27-- -- ----62,00--2 30-3
15-05-26 900,0055,8053,11+2,69 +5,1% ----61,0555,8012 1-4
15-05-26 920,0045,5045,56-- -- ----52,0045,504 31-3
15-05-26 940,0046,0038,81+7,19 +18,5% ----47,2045,0020 1-4
15-05-26 960,0034,5033,16+1,34 +4,0% ----37,0034,5014 1-4
15-05-26 980,0029,5028,49+1,01 +3,5% --52,0032,0028,508 1-4
15-05-26 1.000,0024,5524,26+0,29 +1,2% ----30,2023,5012 1-4
15-05-26 1.050,0014,6016,16-1,56 -9,7% ----20,0014,6010 1-4
15-05-26 1.100,0011,6410,78+0,86 +8,0% ----13,1011,6412 1-4
15-05-26 1.150,008,007,21+0,79 +11,0% ----8,008,001 1-4
15-05-26 1.200,007,305,33-- -- ----7,307,301 26-3
15-05-26 1.300,004,902,22-- -- 0,50--4,904,901 20-3
15-05-26 1.400,003,670,87-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23502,61-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--453,27-- -- --------0 --
19-06-26 450,00--404,53-- -- --------0 --
19-06-26 500,00420,00357,02-- -- ----420,00420,0010 17-3
19-06-26 560,00--302,48-- -- --------0 --
19-06-26 600,00333,10266,43-- -- ----333,10333,101 16-2
19-06-26 640,00--231,97-- -- --------0 --
19-06-26 650,00--223,59-- -- --------0 --
19-06-26 680,00--199,50-- -- --------0 --
19-06-26 700,00196,00184,01-- -- ----196,00196,001 27-3
19-06-26 720,00176,00169,33-- -- ----177,00176,005 27-3
19-06-26 740,00--155,07-- -- --------0 --
19-06-26 750,00--148,14-- -- --------0 --
19-06-26 760,00150,67141,73-- -- ----150,67150,671 27-3
19-06-26 780,00--128,82-- -- --------0 --
19-06-26 800,00132,00116,63+15,37 +13,2% ----132,00132,002 1-4
19-06-26 820,00--105,11-- -- --------0 --
19-06-26 840,00110,0094,41-- -- ----110,00110,001 26-3
19-06-26 850,0092,6089,51+3,09 +3,5% ----105,1092,603 1-4
19-06-26 860,0091,0585,13+5,92 +7,0% ----100,0091,0519 1-4
19-06-26 880,0088,8575,77+13,08 +17,3% ----88,8588,8510 1-4
19-06-26 900,0074,5567,17+7,38 +11,0% ----74,5571,4084 1-4
19-06-26 920,0061,0059,65+1,35 +2,3% ----69,0061,0041 1-4
19-06-26 940,0053,9252,15+1,77 +3,4% ----53,9253,924 1-4
19-06-26 950,0055,0048,92+6,08 +12,4% ----55,0055,001 1-4
19-06-26 960,0048,2045,93-- -- ----53,0048,2023 31-3
19-06-26 1.000,0036,4035,33+1,07 +3,0% ----43,0036,409 1-4
19-06-26 1.100,0021,5018,57+2,93 +15,8% ----21,5021,506 1-4
19-06-26 1.200,0011,009,86+1,14 +11,6% ----11,0011,003 1-4
19-06-261.6321.300,006,006,67-1,58 -23,7% ----6,006,001 1-4
19-06-26 1.400,004,874,30-- -- ----4,874,87100 26-3
19-06-26 1.500,003,561,37-- -- ----3,563,561 23-3
19-06-26 1.600,002,500,71-- -- ----2,502,501 27-3
19-06-26 1.700,002,030,35-- -- ----2,032,031 13-3
19-06-26 1.800,001,400,18-- -- ----1,401,403 30-3
19-06-26 2.000,001,200,04-- -- ----1,201,208 26-3
19-06-26 2.400,002,800,01-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,01-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,54-- -- ----1,751,6561 29-1
18-09-26 300,00--557,29-- -- --------0 --
18-09-26 350,00592,97509,93-- -- ----592,97592,9710 12-2
18-09-26 400,00--461,96-- -- --------0 --
18-09-26 450,00452,00415,88-- -- ----452,00450,008 18-3
18-09-26 500,00--371,26-- -- --------0 --
18-09-26 600,00787,00287,67+499,33 +173,6% ----787,00787,0010 17-11
18-09-26 650,00--250,03-- -- --------0 --
18-09-26 700,00261,06214,90-- -- ----261,06252,004 17-3
18-09-2632750,00225,00182,75+8,05 +4,4% ----225,00225,001 25-3
18-09-26 800,00156,30154,21-- -- ----156,30156,303 30-3
18-09-26 850,00133,00130,24+2,76 +2,1% ----146,25133,0039 1-4
18-09-26 900,00109,85109,17+0,68 +0,6% ----111,10109,8527 1-4
18-09-26 950,0097,5089,46-- -- ----97,5089,7012 30-3
18-09-261.6511.000,0079,0073,91+1,09 +1,5% ----79,0079,001 1-4
18-09-26 1.100,0050,5049,91+0,59 +1,2% ----56,0050,504 1-4
18-09-26 1.200,0033,5033,15+0,35 +1,1% --60,0033,5033,502 1-4
18-09-26 1.300,0023,9522,54-- -- ----23,9520,354 30-3
18-09-26 1.400,0017,9015,52-- -- ----17,9017,9050 27-3
18-09-26 1.500,0012,9510,90-- -- ----12,9512,9550 27-3
18-09-26 1.600,007,607,92-- -- ----7,757,6060 31-3
18-09-26 1.700,006,405,87-- -- ----6,505,9566 30-3
18-09-26 1.800,003,955,00-1,05 -21,0% ----3,953,952 1-4
18-09-26 2.000,004,501,73-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,45-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,12-- -- ----1,251,251 12-2
18-12-26 300,00--558,64-- -- --------0 --
18-12-26 350,00530,00512,50+17,50 +3,4% ----530,00530,001 1-4
18-12-26 400,00483,00468,72+14,28 +3,0% ----483,00483,001 1-4
18-12-26 450,00--424,53-- -- --------0 --
18-12-26 500,00406,00382,39+23,61 +6,2% ----406,00406,001 1-4
18-12-26 550,00383,00342,87-- -- ----383,00383,001 17-3
18-12-26 600,00336,90304,55-- -- ----336,90336,902 26-3
18-12-26 650,00274,00269,32-- -- ----274,00273,502 23-3
18-12-26 700,00243,00236,73+6,27 +2,6% ----243,00243,001 1-4
18-12-26 750,00215,00206,50-- -- ----215,00215,001 27-3
18-12-26 800,00183,00179,79+3,21 +1,8% ----183,00180,006 1-4
18-12-26 850,00167,33155,31+12,02 +7,7% ----167,65167,3325 1-4
18-12-26 900,00135,21134,72+0,49 +0,4% ----149,00135,0461 1-4
18-12-26 950,00117,50114,85+2,65 +2,3% ----124,15117,5022 1-4
18-12-26 1.000,0098,3598,16+0,19 +0,2% ----110,0098,00107 1-4
18-12-264321.100,0072,0071,54+0,68 +1,0% --105,0080,0072,0023 1-4
18-12-26 1.200,0051,2152,58-1,37 -2,6% --82,5054,3051,0453 1-4
18-12-26 1.300,0039,2539,04+0,21 +0,5% --62,5039,2539,2511 1-4
18-12-26 1.400,0026,0028,66-2,66 -9,3% --40,1526,0026,001 1-4
18-12-26 1.500,0026,0021,68-- -- ----26,0026,009 27-3
18-12-26 1.600,0015,0015,83-0,83 -5,2% ----15,0015,002 1-4
18-12-26 1.700,0014,8012,64-- -- ----14,8014,802 27-3
18-12-26 1.800,0010,709,12-- -- ----10,7010,603 30-3
18-12-26 2.000,007,255,32-- -- ----7,257,2521 30-3
18-12-26 2.200,008,053,10-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,80-- -- ----8,008,0030 5-3
18-12-26 2.800,004,000,60+3,40 +566,7% ----4,004,001 1-4
18-12-26 3.200,003,750,22-- -- ----3,753,7556 23-3
19-03-27 300,00--564,22-- -- --------0 --
19-03-27 350,00--519,22-- -- --------0 --
19-03-27 400,00--475,51-- -- --------0 --
19-03-27 450,00--433,65-- -- --------0 --
19-03-27 500,00--393,95-- -- --------0 --
19-03-27 600,00--320,71-- -- --------0 --
19-03-27 650,00--287,34-- -- --------0 --
19-03-27 700,00--256,46-- -- --------0 --
19-03-27 750,00--229,15-- -- --------0 --
19-03-27 800,00--203,49-- -- --------0 --
19-03-27 850,00--180,41-- -- --------0 --
19-03-27 900,00--159,60-- -- --------0 --
19-03-27 950,00146,00140,86-- -- ----146,00146,001 27-3
19-03-27 1.000,00--123,98-- -- --------0 --
19-03-27 1.100,00101,0095,36-- -- ----101,00101,005 31-3
19-03-27 1.200,0075,0073,32+1,68 +2,3% ----75,0075,002 1-4
19-03-27 1.400,0049,0544,78+4,27 +9,5% ----49,0549,051 1-4
19-03-27 1.600,0029,5027,59-- -- ----29,5029,501 30-3
18-06-27 400,00540,00486,97-- -- ----540,00540,002 25-3
18-06-27 450,00--444,57-- -- --------0 --
18-06-27 500,00457,00406,40-- -- ----457,00457,001 16-2
18-06-27 600,00360,00336,90-- -- ----360,00360,0050 26-3
18-06-27 700,00285,00274,62-- -- ----285,00285,0010 19-3
18-06-27 800,00220,00222,14-- -- ----220,00220,001 30-3
18-06-27 900,00194,30178,80-- -- ----194,30188,508 19-3
18-06-27 1.000,00152,00142,62+9,38 +6,6% ----152,00152,001 1-4
18-06-27 1.200,0091,5091,07+0,43 +0,5% --101,0091,5091,502 1-4
18-06-27 1.400,0061,5059,51-- -- ----61,5061,501 23-3
18-06-27 1.600,0046,8039,26-- -- ----46,8046,8026 24-3
18-06-27621.800,0032,0027,71+1,66 +6,0% ----32,0025,003 1-4
18-06-27 2.000,0025,0017,79-- -- ----25,0025,001 18-3
18-06-27 2.400,0017,509,61-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,596,40-- -- ----12,5912,595 23-2
18-06-27 3.200,005,824,95-- -- ----5,825,5624 24-3
17-12-27 400,00565,00497,48-- -- ----565,40565,003 13-3
17-12-27 450,00--460,20-- -- --------0 --
17-12-27 500,00471,21423,02-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00389,65-- -- ----495,00495,001 12-2
17-12-27327600,00381,00357,96+10,32 +2,9% ----381,00381,005 19-3
17-12-27 700,00330,00301,78-- -- ----330,00330,005 26-3
17-12-27 800,00275,00251,94+23,06 +9,2% ----275,00275,001 1-4
17-12-27 900,00221,00211,01-- -- ----221,00221,001 31-3
17-12-27 1.000,00178,85174,89-- -- ----183,00178,856 31-3
17-12-27 1.100,00154,35144,97+9,38 +6,5% ----155,90154,352 1-4
17-12-27 1.200,00128,00121,19+6,81 +5,6% ----130,00128,004 1-4
17-12-27 1.300,0099,90101,29-1,39 -1,4% ----106,0099,9011 1-4
17-12-27 1.400,0089,0086,36-- -- ----89,0089,0030 30-3
17-12-27 1.600,0070,0062,65-- -- ----70,0070,002 24-3
17-12-272551.800,0055,0045,91-0,41 -0,9% ----55,0055,005 27-3
17-12-27 2.000,0041,3034,58-- -- ----41,3041,301 26-3
17-12-27 2.200,0027,8026,74-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0020,94+162,06 +773,9% ----183,00183,001 28-5
17-12-27 2.800,0024,0013,54-- -- ----24,0024,0010 25-2
17-12-27 3.200,0010,808,88-- -- ----10,8010,8010 19-3
15-12-28 400,00665,73520,12-- -- ----665,73665,555 23-2
15-12-28 450,00--484,96-- -- --------0 --
15-12-28 500,00513,85454,32-- -- ----513,85513,853 16-2
15-12-28 600,00754,00396,09-- -- ----754,00754,001 29-1
15-12-28 700,00405,00345,24-- -- ----405,00405,001 13-3
15-12-289800,00338,00299,72+7,78 +2,6% ----338,00338,002 23-3
15-12-28 900,00279,00260,10+18,90 +7,3% 250,00--279,00279,001 1-4
15-12-28 1.000,00250,00229,20-- -- ----250,00250,001 26-3
15-12-28 1.100,00224,00196,93-- -- ----224,00200,105 23-3
15-12-28 1.200,00179,75171,50-- -- ----179,75179,751 31-3
15-12-28 1.400,00197,00134,28-- -- 115,50--197,00197,0015 23-2
15-12-28 1.600,00158,50104,91-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,3581,90-- -- ----112,35112,351 4-3
15-12-28 2.000,0097,7066,13-- -- ----97,7097,701 20-3
15-12-28 2.200,0066,2254,06-- -- ----79,0066,222 13-2
15-12-28442.400,0047,0044,59+1,09 +2,4% ----48,0047,002 31-3
15-12-28 2.800,0040,0031,40-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--22,96-- -- --------0 --
15-12-28 4.000,0078,0010,50+67,50 +642,9% ----78,0078,002 20-6
21-12-29 300,00--601,01-- -- --------0 --
21-12-29 400,00600,00534,59-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09476,80-- -- ----600,93589,127 12-2
21-12-29 600,00898,55427,09-- -- ----898,55898,551 16-1
21-12-29 700,00450,36383,23-- -- ----450,36450,361 6-3
21-12-29 800,00385,00341,99-- -- ----385,00385,001 16-2
21-12-29 900,00318,00305,85-- -- ----320,00318,006 31-3
21-12-29 1.000,00290,00273,81+16,19 +5,9% ----290,00290,001 1-4
21-12-29 1.100,00223,25245,81-22,56 -9,2% ----223,25223,251 1-4
21-12-29 1.200,00220,00220,27-- -- ----220,00220,006 31-3
21-12-29 1.400,00179,04178,08-- -- ----179,04178,92100 30-3
21-12-29 1.600,00175,00147,02-- -- ----175,00175,001 25-3
21-12-29 1.800,00126,00122,02-- -- ----126,00126,003 23-3
21-12-29 2.000,00106,40100,46-- -- 95,40--106,40106,401 23-3
21-12-29 2.400,0076,0071,23-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6452,37-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0039,26+14,74 +37,5% ----60,0054,002 1-4
21-12-29 4.000,0038,0022,69-- -- ----38,0038,0010 2-3
20-12-30 300,00--616,06-- -- --------0 --
20-12-30 400,00650,00556,15-- -- ----650,00650,001 6-3
20-12-30 500,00650,00504,10-- -- ----650,00650,005 19-2
20-12-30 600,00546,65458,87-- -- ----546,65546,652 25-2
20-12-30 700,00422,76420,23-- -- ----422,76422,761 30-3
20-12-30 800,00395,00381,32-- -- ----395,00357,003 31-3
20-12-30 900,00350,00345,84-- -- ----350,00350,007 19-3
20-12-30 1.000,00325,00315,08+9,92 +3,1% ----325,00325,001 1-4
20-12-30 1.200,00278,00263,67-- -- ----278,00278,002 19-3
20-12-30 1.400,00238,00221,88-- -- ----238,00225,002 26-3
20-12-30 1.600,00178,56190,19-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19162,47-- -- ----197,19197,1940 6-3
20-12-30 2.000,00147,00142,47+4,53 +3,2% ----147,00147,001 1-4
20-12-30 2.400,00131,07109,70-- -- ----131,07131,071 12-3
20-12-30 3.200,0080,0069,70-- -- ----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?