Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 944,60954,00-9,40 -1,0% 966,10937,8033.11613:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 1.724 (784 Calls, 940 Puts)
Totaal open interest bij opening 2.841 (2.050 Calls, 791 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--566,57-- -- --------0 --
15-05-26 450,00--516,64-- -- --------0 --
15-05-26 500,00364,33466,73-- -- ----364,33364,332 9-4
15-05-26 560,00--406,88-- -- --------0 --
15-05-26 600,00--367,06-- -- --------0 --
15-05-26 640,00--327,35-- -- --------0 --
15-05-26 680,00--287,84-- -- --------0 --
15-05-26 720,00--248,72-- -- --------0 --
15-05-26 740,00239,15229,45-- -- ----239,15239,151 16-4
15-05-26 760,00230,00210,45-- -- ----230,00230,001 24-4
15-05-26 780,00192,00191,67-- -- ----192,00192,001 27-4
15-05-26 800,00181,50173,12-- -- ----187,10181,505 22-4
15-05-26 820,00200,00155,16-- -- ----200,00147,006 24-4
15-05-26 840,00152,14137,82-- -- ----152,14152,141 16-4
15-05-26 860,00122,01121,36+0,65 +0,5% --191,00122,01122,011 28-4
15-05-26 880,00129,05106,18-- -- ----129,05129,051 24-4
15-05-26598900,0084,1591,45-9,09 -9,9% ----95,0084,1515 17:21
15-05-26 920,0075,0077,37-2,37 -3,1% ----75,0075,002 28-4
15-05-26 940,0059,0065,20-6,20 -9,5% ----61,5058,507 17:06
15-05-26 960,0049,0054,07-5,07 -9,4% --72,0055,0049,0023 16:49
15-05-26 980,0042,3444,22-1,88 -4,3% ----42,3442,341 28-4
15-05-26 1.000,0032,5035,69-3,19 -8,9% --50,0038,0031,5024 17:17
15-05-266891.050,0017,0020,36-3,34 -16,4% --50,0019,8017,0026 17:25
15-05-26 1.100,008,8011,49-2,69 -23,4% ----11,008,8024 16:55
15-05-26 1.150,005,755,92-- -- ----6,005,7517 27-4
15-05-26 1.200,003,143,65-- -- --12,003,753,0063 27-4
15-05-26 1.300,002,501,22-- -- 0,50--4,002,503 24-4
15-05-26 1.400,001,900,36-- -- ----1,901,901 14-4
19-06-26 350,00573,88617,33-- -- ----573,88573,881 14-4
19-06-26 400,00--567,53-- -- --------0 --
19-06-26 450,00--517,77-- -- --------0 --
19-06-26 500,00473,00468,10-- -- ----473,00473,002 16-4
19-06-26 560,00--408,74-- -- --------0 --
19-06-26 600,00333,10369,47-- -- ----333,10333,101 16-2
19-06-26 640,00--331,13-- -- --------0 --
19-06-26 650,00--321,42-- -- --------0 --
19-06-26 680,00--292,50-- -- --------0 --
19-06-26 700,00302,70273,95-- -- ----302,70260,0020 24-4
19-06-26 720,00155,00255,23-- -- ----155,00155,005 2-4
19-06-26 740,00158,77237,07-- -- ----158,77158,771 13-4
19-06-26 750,00--227,94-- -- --------0 --
19-06-26 760,00126,47219,12-- -- ----126,47126,471 2-4
19-06-26 780,00116,00201,50-- -- ----116,00116,001 2-4
19-06-26 800,00182,00184,69-- -- ----182,00182,004 27-4
19-06-26 820,00--168,40-- -- --------0 --
19-06-26 840,00159,70152,46-- -- ----159,70156,0018 27-4
19-06-26 850,00140,00144,75-- -- ----150,45140,0011 24-4
19-06-26 860,00154,40137,40-- -- ----154,40154,4010 24-4
19-06-26 880,0080,75123,34-- -- ----81,0080,755 10-4
19-06-26 900,00104,10109,52-5,42 -4,9% 90,00160,00114,50104,1015 17:21
19-06-26 920,0088,5097,04-- -- ----88,5088,5016 23-4
19-06-26 940,0083,0085,86-2,86 -3,3% ----83,0083,002 28-4
19-06-26 950,0092,1579,70-- -- 60,00--92,1571,0058 24-4
19-06-26 960,0076,5075,17+1,33 +1,8% ----80,0576,502 28-4
19-06-26 980,0065,0065,39-0,39 -0,6% ----67,5065,002 28-4
19-06-26 1.000,0058,0055,44+2,56 +4,6% ----58,0058,003 28-4
19-06-26 1.050,0037,0037,89-0,89 -2,3% ----37,0037,001 14:30
19-06-26 1.100,0025,0025,33-0,33 -1,3% 10,00--25,0025,001 28-4
19-06-26 1.200,0010,9010,95-0,05 -0,5% ----10,9010,453 28-4
19-06-26 1.300,005,004,21+0,79 +18,8% --10,005,005,001 28-4
19-06-26 1.400,005,301,48-- -- ----5,305,305 24-4
19-06-26 1.500,003,000,49-- -- ----3,001,4011 23-4
19-06-26 1.600,001,000,16-- -- ----1,751,0011 24-4
19-06-26 1.700,001,960,04-- -- ----1,961,961 10-4
19-06-26 1.800,001,700,01-- -- ----1,701,7014 17-4
19-06-26 2.000,001,200,17-- -- 0,50--1,201,205 21-4
19-06-26 2.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,01-- -- ----1,851,803 16-2
19-06-26 3.200,000,600,05+0,55 +1100,0% ----0,600,601 28-4
17-07-26 450,00--518,89-- -- --------0 --
17-07-26 500,00--469,54-- -- --------0 --
17-07-26 600,00--372,11-- -- --------0 --
17-07-26 680,00--297,35-- -- --------0 --
17-07-26 720,00--260,97-- -- --------0 --
17-07-26 760,00--226,16-- -- --------0 --
17-07-26 800,00--193,00-- -- --------0 --
17-07-26 820,00--177,21-- -- --------0 --
17-07-26 840,00--162,83-- -- --------0 --
17-07-26 860,00--148,78-- -- --------0 --
17-07-26 880,00--135,11-- -- --------0 --
17-07-26 900,00--122,19-- -- --------0 --
17-07-26 920,00118,00109,67-- -- ----118,00118,002 22-4
17-07-26 940,00--98,42-- -- --------0 --
17-07-26 960,0085,7587,45-1,70 -1,9% ----86,0085,752 14:19
17-07-26 980,0095,0077,48-- -- ----95,0070,5092 24-4
17-07-26 1.000,0072,9568,57-- -- ----72,9572,955 27-4
17-07-26 1.050,0048,2049,48-1,28 -2,6% ----49,4548,20187 14:10
17-07-26 1.100,0034,8034,87-0,07 -0,2% ----37,7033,70276 16:05
17-07-26 1.200,0018,0016,95-- -- ----18,0016,1532 27-4
17-07-26 1.300,008,908,73-- -- ----8,908,1017 27-4
17-07-26 1.400,00--4,67-- -- --------0 --
18-09-26 300,00--669,52-- -- --------0 --
18-09-26 350,00592,97620,57-- -- ----592,97592,9710 12-2
18-09-26 400,00--572,01-- -- --------0 --
18-09-26 450,00452,00524,27-- -- ----452,00450,008 18-3
18-09-26 500,00--476,23-- -- --------0 --
18-09-26 600,00300,00383,47-- -- ----300,00300,001 10-4
18-09-26 650,00--338,96-- -- --------0 --
18-09-26 700,00261,06296,65-- -- ----261,06252,004 17-3
18-09-26 750,00288,00257,39-- -- ----288,00288,0010 24-4
18-09-26 800,00236,50220,05-- -- ----236,80236,5011 24-4
18-09-26 850,00177,00186,81-- -- ----177,00176,003 15-4
18-09-26 900,00158,00155,61+2,39 +1,5% ----158,00158,0010 15:01
18-09-26 950,00123,00128,28-5,28 -4,1% ----123,00123,002 16:50
18-09-26 1.000,00104,51104,92-0,41 -0,4% ----104,51102,202 28-4
18-09-26 1.100,0071,4867,77-- -- ----74,1568,0048 27-4
18-09-26 1.200,0043,0044,17-1,17 -2,6% --60,0044,9543,0041 16:53
18-09-26 1.300,0029,5027,57-- -- ----29,5029,501 27-4
18-09-26 1.400,0023,5017,85-- -- ----23,5023,501 24-4
18-09-263731.500,0016,8311,81+0,03 +0,3% ----16,8316,831 17-4
18-09-26 1.600,008,257,98-- -- ----8,258,2515 14-4
18-09-26 1.700,008,505,45-- -- ----8,508,501 17-4
18-09-26 1.800,006,504,29-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,003,11-- -- ----4,004,002 15-4
18-09-26 2.400,004,801,00-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,62-- -- ----1,251,251 12-2
18-12-26 300,00--672,08-- -- --------0 --
18-12-26 350,00615,00623,85-- -- ----615,00615,001 24-4
18-12-26 400,00584,00577,30-- -- ----584,00580,0050 16-4
18-12-26 450,00--530,54-- -- --------0 --
18-12-26 500,00500,00485,09-- -- ----500,00474,5011 24-4
18-12-26 550,00383,00441,08-- -- ----383,00383,001 17-3
18-12-26 600,00285,88397,69-- -- ----285,88285,882 2-4
18-12-26 650,00330,00355,48-- -- ----330,00330,001 23-4
18-12-26 700,00304,00316,72-- -- ----304,00304,001 24-4
18-12-26 750,00275,00279,78-- -- ----277,00275,005 24-4
18-12-26 800,00277,00245,36-- -- ----280,00242,0025 24-4
18-12-26 850,00211,10214,09-2,99 -1,4% ----211,10211,101 28-4
18-12-26 900,00186,00185,19-- -- ----188,00186,002 27-4
18-12-26 950,00179,15159,92-- -- ----179,15150,003 24-4
18-12-26 1.000,00135,00137,22-2,22 -1,6% ----138,00135,008 16:47
18-12-26 1.100,0099,00100,11-1,11 -1,1% 62,30--100,0099,007 28-4
18-12-26 1.200,0070,0072,09-2,09 -2,9% ----70,0070,001 16:49
18-12-26 1.300,0061,3551,89-- -- ----61,3552,005 24-4
18-12-26 1.400,0036,5037,50-1,00 -2,7% ----36,5036,501 28-4
18-12-26 1.500,0033,0027,22-- -- ----33,0033,0010 24-4
18-12-26 1.600,0019,0019,49-0,49 -2,5% ----19,0019,002 17:15
18-12-26 1.700,0015,9015,04-- -- ----15,9015,905 23-4
18-12-26 1.800,0016,0011,20-- -- ----16,0016,0056 24-4
18-12-26 2.000,008,155,56-- -- ----8,158,1520 24-4
18-12-26 2.200,008,052,96-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,58-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,45-- -- ----2,602,601 8-4
18-12-26 3.200,003,750,13-- -- 0,09--3,753,7556 23-3
19-03-27 300,00678,06673,87+4,19 +0,6% ----678,06678,061 28-4
19-03-27 350,00--626,16-- -- --------0 --
19-03-27 400,00--579,42-- -- --------0 --
19-03-27 450,00--534,06-- -- --------0 --
19-03-27 500,00--490,53-- -- --------0 --
19-03-27 600,00--410,09-- -- --------0 --
19-03-27 650,00--372,98-- -- --------0 --
19-03-27 700,00--336,58-11,89 -3,5% --------0 --
19-03-27 750,00--302,92-- -- --------0 --
19-03-27 800,00--271,19-- -- --------0 --
19-03-27 850,00--242,40-- -- --------0 --
19-03-27 900,00218,90214,48-- -- ----218,90218,9010 27-4
19-03-27 950,00146,00190,95-- -- ----146,00146,001 27-3
19-03-27 1.000,00171,90168,53-- -- ----171,90171,905 27-4
19-03-27 1.100,00153,00131,22-- -- ----153,00153,001 24-4
19-03-27 1.200,0099,00100,17-1,17 -1,2% ----101,0099,003 28-4
19-03-27 1.300,0079,5076,03+3,47 +4,6% ----79,5079,502 15:34
19-03-27 1.400,0069,2059,06-- -- ----69,2069,205 17-4
19-03-27 1.600,0037,0035,55-- -- ----37,0037,001 15-4
19-03-27 1.800,0023,3522,72+0,63 +2,8% ----23,3523,351 28-4
18-06-27 400,00590,00587,70+2,30 +0,4% ----590,00590,001 28-4
18-06-27 450,00--544,23-- -- --------0 --
18-06-27 500,00457,00502,93-- -- ----457,00457,001 16-2
18-06-27 600,00425,50423,92-- -- ----425,50425,501 27-4
18-06-27 700,00362,00352,55-- -- ----368,30362,004 21-4
18-06-27 800,00220,00291,24-- -- ----220,00220,001 30-3
18-06-27 900,00223,05238,49-- -- ----239,00223,0599 23-4
18-06-27 1.000,00197,00190,99+6,01 +3,1% ----197,00197,001 28-4
18-06-27 1.200,00130,00123,27-- -- ----130,00130,001 27-4
18-06-27 1.400,0088,0079,47-- -- ----88,0088,001 24-4
18-06-27 1.600,0052,7053,44-- -- ----52,7052,70300 23-4
18-06-27 1.800,0042,5035,05-- -- ----42,5039,704 24-4
18-06-27 2.000,0025,0025,78-0,78 -3,0% ----25,0025,001 28-4
18-06-27 2.400,0017,5013,96-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,007,02-- -- ----7,007,001 24-4
18-06-27 3.200,005,823,57-- -- ----5,825,5624 24-3
17-12-27 400,00495,95601,48-- -- ----495,95495,954 13-4
17-12-27 450,00--561,01-- -- --------0 --
17-12-27 500,00509,15521,55-- -- ----509,15509,155 23-4
17-12-27 550,00495,00482,65-- -- ----495,00495,001 12-2
17-12-27 600,00468,50449,95-- -- ----468,50437,502 24-4
17-12-27 700,00330,00383,94-- -- ----330,00330,005 26-3
17-12-27 800,00348,00326,67-- -- ----348,00313,0017 24-4
17-12-27 900,00278,00277,81+0,19 +0,1% ----278,00278,0070 14:25
17-12-27 1.000,00235,90233,52+2,38 +1,0% ----235,90235,901 28-4
17-12-27 1.100,00203,00195,49-- -- ----203,00196,002 24-4
17-12-27 1.200,00165,00162,78-- -- ----169,00165,006 24-4
17-12-27 1.300,00150,00134,81-- -- ----150,00145,003 24-4
17-12-27 1.400,00126,17114,42-- -- ----126,17126,1710 24-4
17-12-27 1.600,0083,6581,85+1,80 +2,2% ----83,6583,652 28-4
17-12-27 1.800,0062,0059,71-- -- ----62,0062,001 24-4
17-12-27 2.000,0049,0043,65-- -- ----49,0049,001 17-4
17-12-27 2.200,0027,8034,24-- -- ----27,8027,802 26-3
17-12-27 2.400,0030,0024,75-- -- ----30,0030,004 27-4
17-12-27 2.800,0024,0015,50-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,809,95-- -- ----9,809,801 17-4
15-12-28 400,00640,00621,61-- -- ----640,00640,005 24-4
15-12-28 450,00--586,03-- -- --------0 --
15-12-28 500,00513,85551,28-- -- ----513,85513,853 16-2
15-12-28 600,00754,00487,71-- -- ----754,00754,001 29-1
15-12-28 700,00344,00430,51-- -- ----344,00344,001 9-4
15-12-28 800,00375,00378,77-- -- ----375,00375,001 24-4
15-12-28 900,00330,00331,25-- -- ----330,00330,008 16-4
15-12-28 1.000,00295,00289,72-- -- ----295,00295,002 27-4
15-12-28 1.100,00250,65252,97-- -- ----250,65250,655 27-4
15-12-28 1.200,00235,00220,07-- -- ----235,00235,001 24-4
15-12-28 1.400,00199,55169,81-- -- ----199,55199,551 15-4
15-12-28 1.600,00163,30134,27-- -- ----163,30163,302 23-4
15-12-28 1.800,0090,09108,62-- -- ----90,0990,095 10-4
15-12-28 2.000,0079,0088,84-- -- ----79,0079,001 14-4
15-12-28 2.200,0066,2275,86-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0764,59-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0049,38-- -- ----45,0045,001 10-4
15-12-28 3.200,00--38,92-- -- --------0 --
15-12-28 4.000,0078,0023,67+54,33 +229,5% ----78,0078,002 20-6
21-12-29 300,00--707,47-- -- --------0 --
21-12-29 400,00640,00634,21-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09569,18-- -- ----600,93589,127 12-2
21-12-29 600,00898,55511,56-- -- ----898,55898,551 16-1
21-12-29 700,00450,36461,74-- -- ----450,36450,361 6-3
21-12-29 800,00385,00421,60-- -- ----385,00385,001 16-2
21-12-29 900,00302,58378,84-- -- ----302,58302,5860 2-4
21-12-29 1.000,00385,45343,25-- -- ----385,45385,451 21-4
21-12-29 1.100,00309,26306,96-- -- ----309,26309,261 16-4
21-12-293711.200,00283,00277,60-4,97 -1,8% ----283,00283,0010 27-4
21-12-29 1.400,00176,66226,32-- -- ----176,71176,66160 2-4
21-12-29191.600,00150,00187,72-4,53 -2,4% ----150,00150,001 13-4
21-12-29 1.800,00160,00160,65-0,65 -0,4% --185,00160,00160,001 28-4
21-12-29 2.000,00120,00136,91-- -- ----120,00120,001 24-4
21-12-29 2.400,0095,78100,44-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6474,77-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2856,77-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0034,36-- -- ----38,0038,0010 2-3
20-12-30 300,00--720,80-- -- --------0 --
20-12-30 400,00685,00658,23-- -- ----685,00685,007 27-4
20-12-30 500,00616,95602,58-- -- ----616,95616,951 16-4
20-12-30 600,00546,65552,19-- -- ----546,65546,652 25-2
20-12-30 700,00463,95504,91-- -- ----463,95463,954 8-4
20-12-30 800,00464,00464,06-0,06 0,0% ----464,00464,005 28-4
20-12-30 900,00438,80423,86-- -- ----438,80438,805 24-4
20-12-30 1.000,00423,00388,99-- -- ----423,00423,001 24-4
20-12-30 1.200,00330,00325,32-- -- ----330,00330,001 24-4
20-12-30 1.400,00317,50273,27+44,23 +16,2% ----317,50317,501 15:05
20-12-30 1.600,00179,46232,79-- -- ----179,46179,462 13-4
20-12-30 1.800,00195,00201,35-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00174,16-- -- ----145,00145,0030 10-4
20-12-30 2.400,00135,00137,02-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0086,35-- -- ----80,0080,0010 10-4
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?