Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 913,60913,60-- -- 925,10910,00114.04317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 1.439 (1.211 Calls, 228 Puts)
Totaal open interest bij opening 15.635 (13.278 Calls, 2.357 Puts)
Call / Put ratio 5,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-262350,00929,00567,49-3,72 -0,7% ----929,00929,001 29-1
20-03-26 400,00--517,52-- -- --------0 --
20-03-26 450,00853,00467,54+385,46 +82,4% ----853,00853,002 21-11
20-03-26 500,00435,20417,57-- -- ----435,20435,201 6-3
20-03-26 600,00360,00317,63-- -- ----360,00360,0029 2-3
20-03-26 640,00--277,69-- -- 268,95283,95----0 --
20-03-26 680,00--237,86-- -- --------0 --
20-03-26 700,00244,63218,06-- -- ----244,63244,636 6-3
20-03-26 720,00--198,36-- -- --------0 --
20-03-26 760,00--159,36-- -- 150,20165,20----0 --
20-03-26 780,00--140,07-- -- --------0 --
20-03-26 800,00151,00120,79-- -- ----151,00144,004 3-3
20-03-26 820,00--102,15-- -- --------0 --
20-03-26 840,00--84,49-- -- --------0 --
20-03-26 850,0078,0076,07+1,93 +2,5% ----78,0078,0010 13-3
20-03-26 860,00139,0068,03-- -- ----139,00139,001 26-2
20-03-26 870,0061,7060,06+1,64 +2,7% ----61,7060,452 13-3
20-03-26 880,0048,0052,77-4,77 -9,0% ----55,2548,006 13-3
20-03-26 890,00--45,73-- -- 40,3045,35----0 --
20-03-26268900,0049,0039,63-- -- --45,0049,0045,7014 12-3
20-03-26 910,0036,5033,90-- -- ----36,5036,501 12-3
20-03-26 920,0027,0029,03-2,03 -7,0% ----28,1027,0030 13-3
20-03-26 930,0021,0024,43-3,43 -14,0% ----24,3020,009 13-3
20-03-26 940,0018,0020,33-2,33 -11,5% 15,1019,4520,2018,007 13-3
20-03-26 950,0014,0516,85-2,80 -16,6% 10,5017,5016,9013,4524 13-3
20-03-26 960,0011,1013,83-2,73 -19,7% ----13,0011,1028 13-3
20-03-26 970,008,5011,30-2,80 -24,8% ----10,058,508 13-3
20-03-26 980,006,809,23-2,43 -26,3% ----8,506,8051 13-3
20-03-2627990,005,907,47-2,24 -30,0% ----5,905,909 13-3
20-03-26 1.000,004,706,45-1,75 -27,1% --6,005,734,70221 13-3
20-03-26 1.050,001,451,89-0,44 -23,3% 1,152,001,701,4515 13-3
20-03-26 1.100,000,900,55+0,35 +63,6% ----0,900,903 13-3
20-03-26 1.150,000,780,15+0,63 +420,0% ----0,780,352 13-3
20-03-269631.200,000,450,04+0,41 +1025,0% ----0,450,452 13-3
20-03-267761.250,000,010,01-- -- --0,300,010,012 12-3
20-03-267981.300,000,890,01-- -- ----0,890,4096 6-3
20-03-263441.350,000,630,02+0,61 +3050,0% ----0,630,631 13-3
20-03-269571.400,000,050,02+0,03 +150,0% ----0,050,0510 10-3
20-03-262161.450,000,360,01+0,35 +3500,0% --1,000,360,3330 6-3
20-03-263.5671.500,000,840,01+0,83 +8300,0% ----0,840,841 10-3
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,010,27-0,26 -96,3% ----0,010,011 11-3
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--468,40-- -- --------0 --
17-04-26 500,00--418,54-- -- --------0 --
17-04-26 600,00375,00319,24-- -- ----375,00375,001 18-2
17-04-26 640,00--279,99-- -- 272,90287,90----0 --
17-04-26 680,00--241,49-- -- --------0 --
17-04-26 700,00258,64222,52-- -- ----258,64258,641 25-2
17-04-26 720,00--204,05-- -- --------0 --
17-04-26 760,00--168,40-- -- --------0 --
17-04-26 780,00--151,21-- -- --------0 --
17-04-26 800,00160,00134,77-- -- ----160,00160,0020 17-2
17-04-26 820,00--118,87-- -- --------0 --
17-04-2635840,00105,00104,27-3,86 -3,7% ----105,00100,0011 13-3
17-04-26 860,0092,0090,36+1,64 +1,8% 85,0091,1092,0092,001 13-3
17-04-2652880,0074,0577,31-3,64 -4,7% --150,2076,0074,053 13-3
17-04-26 900,0064,0065,67-1,67 -2,5% --70,0066,0064,008 13-3
17-04-26 920,0056,3054,89+1,41 +2,6% ----56,3052,056 13-3
17-04-26 940,0049,5045,19-- -- 41,6545,7549,5049,501 12-3
17-04-26 960,0034,9037,10-2,20 -5,9% 33,7537,6038,0034,9060 13-3
17-04-26 980,0030,0030,20-0,20 -0,7% ----30,2030,0022 13-3
17-04-26 1.000,0023,6024,83-1,23 -5,0% --60,0023,7523,6012 13-3
17-04-26 1.050,0014,0014,24-0,24 -1,7% 13,5014,8014,5014,0030 13-3
17-04-26 1.100,008,507,97+0,53 +6,6% --34,008,508,5020 13-3
17-04-26 1.150,004,584,17+0,41 +9,8% ----4,774,589 13-3
17-04-26 1.200,002,802,08-- -- ----2,802,802 12-3
17-04-26 1.250,000,011,03-1,02 -99,0% ----0,010,011 13-3
17-04-26 1.300,001,500,48+1,02 +212,5% 0,013,101,501,501 13-3
17-04-26 1.350,001,550,22+1,33 +604,5% ----1,551,5513 13-3
17-04-262111.400,000,700,10-0,03 -30,0% --2,450,700,705 9-3
17-04-26 1.450,002,750,04-- -- ----2,752,602 26-2
17-04-26681.500,000,500,02-0,01 -50,0% ----0,500,508 12-3
17-04-26141.550,001,800,01-- -- ----1,801,753 13-2
17-04-26971.600,000,920,06+0,86 +1433,3% ----0,920,921 12-3
17-04-2611.700,0025,220,02-- -- ----25,2225,221 21-1
17-04-2641.800,0018,450,12-- -- ----18,4518,454 22-1
17-04-2661.900,001,500,07-- -- ----1,501,501 19-2
15-05-26 450,00--470,35-- -- --------0 --
15-05-26 500,00--422,90-- -- --------0 --
15-05-26 600,00--326,22-- -- --------0 --
15-05-26 640,00--288,63-- -- --------0 --
15-05-26 680,00--252,65-- -- --------0 --
15-05-26 720,00--218,63-- -- 212,75222,95----0 --
15-05-26 760,00--186,89-- -- --------0 --
15-05-26 800,00--157,92-- -- 152,60159,40----0 --
15-05-26 820,00--144,17-- -- --------0 --
15-05-26 840,00--131,38-- -- 126,15132,95----0 --
15-05-26 860,00122,00118,87+3,13 +2,6% ----122,00122,001 13-3
15-05-26 880,00--107,68-- -- 102,40109,20----0 --
15-05-26 900,00115,0196,75-- -- ----115,01115,011 6-3
15-05-26 920,00143,0086,69-- -- ----143,00143,001 26-2
15-05-26 940,0082,3577,70-- -- ----82,3582,351 12-3
15-05-26 960,0077,5069,02-- -- ----85,0077,5022 10-3
15-05-26 980,00--61,41-- -- 56,3062,70----0 --
15-05-26 1.000,0060,1054,21-- -- ----60,1056,002 12-3
15-05-26 1.050,0052,9040,21-- -- ----52,9052,901 10-3
15-05-26 1.100,0028,0129,40-1,39 -4,7% 24,9530,7528,0127,792 13-3
15-05-26 1.150,0020,5821,04-0,46 -2,2% ----20,6720,589 13-3
15-05-26 1.200,0015,0015,17-0,17 -1,1% ----15,3015,003 13-3
15-05-26 1.300,0012,758,14-- -- ----12,7512,751 24-2
15-05-26 1.400,004,273,91+0,36 +9,2% ----4,274,2713 13-3
19-06-26 350,001.062,23570,85-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--521,73-- -- --------0 --
19-06-26 450,00--473,21-- -- --------0 --
19-06-26 500,00425,00424,98+0,02 0,0% 419,05428,25425,00425,004 13-3
19-06-26 600,00333,10330,98-- -- ----333,10333,101 16-2
19-06-26 650,00--286,34-- -- --------0 --
19-06-26 700,00299,00244,36-- -- 238,00248,75299,00299,0015 26-2
19-06-26 750,00--205,17-- -- --------0 --
19-06-26 800,00176,50170,16-- -- 165,30172,40176,50176,501 11-3
19-06-26 850,00137,00138,78-1,78 -1,3% ----137,00137,001 13-3
19-06-26 900,00110,00111,06-1,06 -1,0% --145,00110,00110,002 13-3
19-06-26253950,0090,0087,75-2,69 -3,1% ----92,2090,0010 11-3
19-06-26 1.000,0066,9068,47-1,57 -2,3% 64,5569,9566,9066,901 13-3
19-06-26 1.100,0042,4540,81+1,64 +4,0% 37,7042,8542,4539,606 13-3
19-06-26 1.200,0025,0023,68+1,32 +5,6% 23,0026,7525,0023,5011 13-3
19-06-26 1.300,0016,0014,60+1,40 +9,6% ----16,0014,40120 13-3
19-06-26 1.400,007,708,80-1,10 -12,5% ----8,007,7011 13-3
19-06-26 1.500,006,705,63+1,07 +19,0% ----6,706,701 13-3
19-06-26 1.600,003,293,76-0,47 -12,5% ----3,293,292 13-3
19-06-26 1.700,002,032,58-0,55 -21,3% ----2,032,031 13-3
19-06-26 1.800,003,751,87+1,88 +100,5% 3,00--3,753,2518 13-3
19-06-26 2.000,002,001,10-- -- 2,005,152,002,008 12-3
19-06-26 2.400,002,800,50-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,29-- -- --3,151,851,803 16-2
19-06-262153.200,001,750,20-- -- ----1,751,6561 29-1
18-09-26 350,00592,97573,81-- -- ----592,97592,9710 12-2
18-09-26 400,00--527,02-- -- --------0 --
18-09-26 450,00--480,30-- -- 466,50491,50----0 --
18-09-26 500,00--434,27-- -- 420,55445,55----0 --
18-09-26 600,00787,00347,35+439,65 +126,6% ----787,00787,0010 17-11
18-09-26 650,00--308,16-- -- --------0 --
18-09-26 700,00--270,73-- -- 263,70276,10----0 --
18-09-26 750,00305,05236,43-- -- ----305,05305,051 19-2
18-09-26 800,00222,00204,65-- -- ----222,00222,001 10-3
18-09-26 850,00178,70175,92-- -- 171,00178,80178,70175,0036 17-2
18-09-26 900,00165,85150,51-- -- ----177,00165,854 10-3
18-09-26 950,00139,00127,86-- -- ----157,00139,002 10-3
18-09-26 1.000,00112,45107,98-- -- 99,00--112,45112,452 11-3
18-09-26 1.100,0080,5077,14-- -- ----80,5080,501 12-3
18-09-26 1.200,0056,0054,89+1,11 +2,0% --60,0056,0054,00151 13-3
18-09-26 1.300,0038,0039,12-1,12 -2,9% ----39,0038,0011 13-3
18-09-26 1.400,0027,6527,33-- -- 24,1531,0527,9027,4027 11-3
18-09-26 1.500,0021,0019,76-- -- ----21,0021,002 11-3
18-09-26 1.600,0018,2014,87-- -- 11,7518,7018,2018,202 10-3
18-09-26 1.700,0012,1011,54-- -- ----12,1012,102 11-3
18-09-26 1.800,0010,789,01-- -- ----10,7810,781 5-3
18-09-26 2.000,009,726,36-- -- ----9,969,722 27-2
18-09-26 2.400,004,803,98-- -- ----4,804,802 13-2
18-09-26 2.800,001,251,83-- -- --5,701,251,251 12-2
18-12-26 350,00587,00576,73-- -- 572,85584,85587,00587,001 12-3
18-12-26 400,00--530,51-- -- --------0 --
18-12-26 450,00--485,79-- -- 474,60499,60----0 --
18-12-26 500,00514,00442,76-- -- ----514,00514,0029 20-2
18-12-26 550,00413,70401,45-- -- 394,30409,40413,70413,701 9-3
18-12-26 600,00435,00362,35-- -- ----435,00432,0010 26-2
18-12-26 650,00--325,53-- -- --------0 --
18-12-26 700,00296,75290,69+6,06 +2,1% ----296,75296,751 13-3
18-12-26 750,00--258,50-- -- 255,05263,20----0 --
18-12-26 800,00238,00229,21-- -- ----238,00238,001 9-3
18-12-26 850,00219,55202,51-- -- ----219,55219,551 5-3
18-12-26164900,00175,00177,70-2,70 -1,5% --195,00175,00175,007 13-3
18-12-26 950,00155,00154,90-- -- ----155,00155,002 11-3
18-12-26 1.000,00135,00135,50-0,50 -0,4% ----135,00134,204 13-3
18-12-26 1.100,00101,00102,49-1,49 -1,5% ----101,00101,001 13-3
18-12-26 1.200,0078,2077,20-- -- --82,5080,0078,2041 12-3
18-12-26 1.300,0058,8758,65+0,22 +0,4% --62,5058,8758,006 13-3
18-12-26 1.400,0046,8545,32-- -- --235,0046,8546,854 12-3
18-12-26 1.500,0040,8034,96-- -- ----40,8040,6014 10-3
18-12-26 1.600,0027,0026,91+0,09 +0,3% 12,00--27,0027,001 13-3
18-12-26 1.700,0022,2320,75-- -- ----22,2322,2310 9-3
18-12-26 1.800,0016,8016,05+0,75 +4,7% ----16,8016,801 13-3
18-12-26 2.000,0012,0010,58+1,42 +13,4% ----12,0012,005 13-3
18-12-26 2.200,008,057,41-- -- 3,1011,708,058,051 9-3
18-12-26 2.400,008,004,72-- -- ----8,008,0030 5-3
18-12-26 2.800,006,502,28-- -- ----6,506,503 23-2
18-12-26 3.200,004,801,12-- -- 0,116,354,804,801 18-2
18-06-27 400,00--545,57-- -- --------0 --
18-06-27 500,00457,00465,05-- -- 455,05476,40457,00457,001 16-2
18-06-27 600,00427,75391,42-- -- ----427,75427,752 4-3
18-06-27 700,00350,00325,12-- -- ----350,00350,001 24-2
18-06-27 800,00285,00268,81-- -- ----285,00285,003 3-3
18-06-27 900,00224,00221,18+2,82 +1,3% 199,00--225,00215,004 13-3
18-06-27 1.000,00185,00180,68+4,32 +2,4% ----185,00185,001 13-3
18-06-27 1.200,00121,00120,19-- -- ----121,00121,001 11-3
18-06-27 1.400,0089,0081,33-- -- --600,0089,0089,0015 9-3
18-06-27 1.600,0064,5056,48-- -- 49,9559,8566,8064,507 5-3
18-06-27 1.800,0045,2540,75-- -- ----45,5545,007 4-3
18-06-27 2.000,0032,5028,53-- -- ----32,5032,502 4-3
18-06-27 2.400,0017,5015,19-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,598,54-- -- 2,4014,4512,5912,595 23-2
18-06-27 3.200,0010,005,51-- -- ----11,0010,006 12-2
17-12-27 400,00565,00557,89+7,11 +1,3% ----565,40565,003 13-3
17-12-27 500,00561,00481,08-- -- ----561,00561,001 27-2
17-12-27 550,00495,00446,22-- -- ----495,00495,001 12-2
17-12-27 600,00430,08413,12-- -- ----430,25429,7780 11-3
17-12-27 700,00405,00352,57-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00298,94-- -- ----365,00365,004 20-2
17-12-27 900,00260,00254,64-- -- 246,15261,60262,00255,89129 11-3
17-12-27 1.000,00226,00215,79-- -- ----226,00226,005 12-3
17-12-27 1.100,00172,65182,50-9,85 -5,4% ----172,65172,657 13-3
17-12-27 1.200,00154,00154,57-0,57 -0,4% ----154,00154,002 13-3
17-12-276861.300,00130,00131,17-0,99 -0,8% ----130,00130,005 13-3
17-12-27 1.400,00111,40111,12-- -- ----111,40111,406 11-3
17-12-27 1.600,0092,1881,88-- -- ----92,1892,181 10-3
17-12-27 1.800,0061,0061,63-0,63 -1,0% ----61,0061,001 13-3
17-12-27 2.000,0045,9045,72-- -- ----48,5045,904 9-3
17-12-27 2.200,0041,0035,09-- -- 35,0041,9541,0035,50113 3-3
17-12-27 2.400,00183,0027,21+155,79 +572,5% 19,8534,25183,00183,001 28-5
17-12-27 2.800,0024,0017,00-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2514,73-- -- 10,8018,8014,2514,251 16-2
15-12-28 400,00665,73575,49-- -- ----665,73665,555 23-2
15-12-28 500,00513,85509,89-- -- 480,45544,30513,85513,853 16-2
15-12-2857600,00754,00452,23-3,11 -0,7% 419,00482,85754,00754,001 29-1
15-12-28 700,00405,00398,94+6,06 +1,5% ----405,00405,001 13-3
15-12-28 800,00422,50346,87-- -- ----422,50422,501 20-2
15-12-28 900,00303,00304,38-- -- ----303,00303,001 17-2
15-12-281101.000,00270,00271,20-6,72 -2,5% 235,20298,00270,00270,001 13-3
15-12-28 1.100,00232,47234,77-2,30 -1,0% ----232,47230,842 13-3
15-12-28 1.200,00219,50206,72-- -- ----219,50207,003 11-3
15-12-28 1.400,00197,00161,35-- -- ----197,00197,0015 23-2
15-12-28 1.600,00139,00128,58-- -- ----139,00139,0020 5-3
15-12-28 1.800,00112,35104,15-- -- ----112,35112,351 4-3
15-12-28 2.000,00100,0082,96-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2267,23-- -- ----79,0066,222 13-2
15-12-28 2.400,0055,4755,76-0,29 -0,5% ----58,0055,473 13-3
15-12-28 2.800,0038,0038,28-- -- 9,8565,5038,0037,0025 17-2
15-12-28 3.200,00--26,60-- -- --------0 --
15-12-28 4.000,0078,0014,14+63,86 +451,6% --43,2078,0078,002 20-6
21-12-29 400,00605,00591,69-- -- ----605,00605,001 13-2
21-12-29 500,00591,09530,21-- -- 507,35579,40600,93589,127 12-2
21-12-29 600,00898,55476,25-- -- 453,85525,90898,55898,551 16-1
21-12-29 700,00450,36428,42-- -- ----450,36450,361 6-3
21-12-29 800,00385,00390,59-- -- ----385,00385,001 16-2
21-12-29 900,00357,06351,34+5,72 +1,6% ----357,06351,2680 13-3
21-12-29 1.000,00324,36315,89-- -- 281,45353,50324,36324,361 6-3
21-12-29341.100,00300,00285,38-2,63 -0,9% 250,15322,20300,00300,004 3-3
21-12-29 1.200,00265,00256,33-- -- ----265,00265,005 11-3
21-12-29 1.400,00207,06211,05-3,99 -1,9% ----207,06206,2680 13-3
21-12-29 1.600,00193,50175,70-- -- 141,50208,75194,60192,804 6-3
21-12-29881.800,00157,00146,78-1,02 -0,7% ----157,00157,003 6-3
21-12-29 2.000,00131,38126,70+4,68 +3,7% ----142,17131,382 13-3
21-12-29 2.400,0097,8093,43-- -- ----98,2097,304 6-3
21-12-29 2.800,0065,6470,14-- -- ----65,6465,641 13-2
21-12-29203.200,0064,0052,79+0,22 +0,4% ----64,0064,002 26-2
21-12-29 4.000,0038,0032,77-- -- ----38,0038,0010 2-3
20-12-30 400,00650,00616,77-- -- 590,90662,95650,00650,001 6-3
20-12-30 500,00650,00562,71-- -- 534,05606,10650,00650,005 19-2
20-12-30 600,00546,65515,78-- -- ----546,65546,652 25-2
20-12-301700,00483,00472,84-3,16 -0,7% ----483,00483,001 17-2
20-12-30 800,00505,00430,37-- -- 395,30467,35505,00505,002 19-2
20-12-30 900,00401,07391,94-- -- ----401,07401,071 12-3
20-12-30 1.000,00389,00358,13-- -- ----389,00389,005 10-3
20-12-30 1.200,00362,35302,84-- -- 267,00339,05362,35362,351 5-3
20-12-30 1.400,00270,00256,30-- -- 220,00292,05270,00270,001 10-3
20-12-30 1.600,00215,00217,99-- -- 181,75253,80215,00215,001 11-3
20-12-30 1.800,00197,19187,37-- -- ----197,19197,1940 6-3
20-12-30522.000,00165,00163,54-1,70 -1,0% 130,50197,75165,00165,001 12-3
20-12-30 2.400,00131,07126,61-- -- ----131,07131,071 12-3
20-12-30 3.200,0088,0081,42-- -- ----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?