Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 950,70949,10+1,60 +0,2% 981,70927,90107.96115:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-3-2026)
Totaal volume 4.528 (1.778 Calls, 2.750 Puts)
Totaal open interest bij opening 10.051 (8.231 Calls, 1.820 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00616,12-- -- ----929,00929,001 29-1
20-03-26 400,00--566,18-- -- --------0 --
20-03-26 450,00853,00516,24+336,76 +65,2% ----853,00853,002 21-11
20-03-26 500,00425,00466,30-- -- ----425,00420,0019 16-2
20-03-26 600,00360,00366,47-- -- ----360,00360,0029 2-3
20-03-26 640,00--326,65-- -- --------0 --
20-03-26 680,00--287,03-- -- --------0 --
20-03-26 700,00319,40267,38-- -- ----319,40319,4013 19-2
20-03-26 720,00--247,81-- -- --------0 --
20-03-26 760,00--209,00-- -- --------0 --
20-03-26 780,00--190,16-- -- --------0 --
20-03-26 800,00151,00171,03-20,03 -11,7% ----151,00144,004 3-3
20-03-26 820,00--152,51-- -- --------0 --
20-03-26 840,00--134,49-- -- --------0 --
20-03-26 850,00157,10125,78-- -- ----157,10157,101 19-2
20-03-26 860,00139,00116,90-- -- ----139,00139,001 26-2
20-03-26 880,0074,85100,77-25,92 -25,7% ----74,8571,654 3-3
20-03-26 900,0063,0085,44-22,44 -26,3% --99,0075,0063,002 3-3
20-03-26 920,0050,7570,67-19,92 -28,2% ----52,0050,752 3-3
20-03-26 940,0045,6457,91-12,27 -21,2% ----50,0038,0051 3-3
20-03-26 950,0040,0052,09-12,09 -23,2% ----40,0035,7514 3-3
20-03-26 960,0033,0047,00-14,00 -29,8% --83,0033,0033,0013 3-3
20-03-26 980,0029,4037,37-7,97 -21,3% ----32,0022,00175 17:03
20-03-26 1.000,0024,3028,83-4,53 -15,7% 20,00--25,0016,50103 17:20
20-03-26 1.050,0013,0014,70-1,70 -11,6% 0,80--13,008,7047 17:23
20-03-26 1.100,005,006,90-1,90 -27,5% --50,107,004,408 3-3
20-03-261281.150,003,102,91-1,04 -35,7% ----4,002,6014 3-3
20-03-26 1.200,001,251,17+0,08 +6,8% ----1,251,251 3-3
20-03-26 1.250,001,850,42-- -- ----1,851,851 27-2
20-03-26 1.300,000,900,14+0,76 +542,9% ----0,900,901 3-3
20-03-26 1.350,000,600,04+0,56 +1400,0% --1,100,750,6024 3-3
20-03-26 1.400,000,600,01-- -- 0,01--0,600,5062 2-3
20-03-262121.450,000,100,20-- -- ----0,100,1025 26-2
20-03-263.5651.500,000,200,09+0,11 +122,2% ----0,200,203 3-3
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,600,27-- -- --1,000,600,601 23-2
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--517,18-- -- --------0 --
17-04-26 500,00--467,44-- -- --------0 --
17-04-26 600,00375,00368,45-- -- ----375,00375,001 18-2
17-04-26 640,00--329,26-- -- --------0 --
17-04-26 680,00--291,15-- -- --------0 --
17-04-26 700,00258,64271,88-- -- ----258,64258,641 25-2
17-04-26 720,00--252,64-- -- --------0 --
17-04-26 760,00--215,81-- -- --------0 --
17-04-26 780,00--197,91-- -- --------0 --
17-04-2620800,00160,00180,58-14,22 -7,9% ----160,00160,0020 17-2
17-04-26 820,00--163,73-- -- --------0 --
17-04-26 840,00156,00146,80-- -- ----156,00156,001 23-2
17-04-2611860,00123,70131,48-12,62 -9,6% ----123,70123,701 24-2
17-04-26 880,0094,75117,30-22,55 -19,2% ----94,7594,752 3-3
17-04-26 900,0090,48103,44-12,96 -12,5% ----90,4877,5119 3-3
17-04-26 920,0067,8590,65-22,80 -25,2% ----67,8567,8510 3-3
17-04-26 940,0064,0078,98-14,98 -19,0% ----69,0062,153 3-3
17-04-26 960,0051,4067,70-16,30 -24,1% --100,0058,0051,4012 3-3
17-04-26 980,0050,6058,12-7,52 -12,9% ----50,6050,601 3-3
17-04-26 1.000,0045,0049,06-4,06 -8,3% --70,0045,0035,00220 17:17
17-04-26 1.050,0029,5032,66-3,16 -9,7% --50,0029,5024,5025 17:17
17-04-26 1.100,0017,9020,91-3,01 -14,4% --34,0018,5016,9529 17:20
17-04-26 1.150,0012,9513,49-0,54 -4,0% 5,00--12,959,0544 17:16
17-04-26 1.200,007,608,81-1,21 -13,7% --15,007,607,502 3-3
17-04-26 1.250,005,006,03-1,03 -17,1% ----5,004,7083 3-3
17-04-26 1.300,003,154,36-1,21 -27,8% ----3,153,155 3-3
17-04-26 1.350,002,603,18-0,58 -18,2% ----3,102,605 17:09
17-04-26 1.400,002,352,32+0,03 +1,3% ----2,352,3530 3-3
17-04-26 1.450,002,751,60-- -- ----2,752,602 26-2
17-04-26 1.500,002,301,10-- -- --3,002,302,301 23-2
17-04-26 1.550,001,800,76-- -- ----1,801,753 13-2
17-04-26 1.600,001,200,48-- -- ----1,401,109 24-2
17-04-26 1.700,0025,220,21-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,450,08-- -- ----18,4518,454 22-1
17-04-2661.900,001,500,03-- -- ----1,501,501 19-2
15-05-26 450,00--518,40-- -- --------0 --
15-05-26 500,00--469,17-- -- --------0 --
15-05-26 600,00--373,51-- -- --------0 --
15-05-26 680,00--298,78-- -- --------0 --
15-05-26 720,00--263,02-- -- --------0 --
15-05-26 760,00--229,08-- -- --------0 --
15-05-26 800,00--197,20-- -- --------0 --
15-05-26 820,00--182,08-- -- --------0 --
15-05-26 840,00--167,78-- -- --------0 --
15-05-26 860,00--154,07-- -- --------0 --
15-05-26 880,00--141,19-- -- --------0 --
15-05-26 900,00--129,25-- -- --------0 --
15-05-26 920,00143,00117,53-- -- ----143,00143,001 26-2
15-05-26 940,00--107,15-- -- --------0 --
15-05-26 960,0082,0096,76-14,76 -15,3% ----82,0082,001 3-3
15-05-26 980,00--87,26-- -- --------0 --
15-05-26 1.000,0071,7878,60-6,82 -8,7% ----71,7871,782 3-3
15-05-26 1.050,0051,1059,88-8,78 -14,7% ----51,1051,103 3-3
15-05-26 1.100,0046,0045,93-- -- ----46,0046,005 2-3
15-05-26 1.150,0030,0034,45-- -- ----30,4030,0021 24-2
15-05-26 1.200,0026,4025,65-- -- ----26,4026,407 2-3
15-05-26 1.300,0012,7514,96-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,509,37-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23618,32-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--568,94-- -- --------0 --
19-06-26 450,00--519,90-- -- --------0 --
19-06-26 500,00483,00472,37-- -- 432,00--483,00477,002 2-3
19-06-26 600,00333,10377,17-- -- ----333,10333,101 16-2
19-06-26 650,00--332,73-- -- --------0 --
19-06-26 700,00299,00288,90-- -- ----299,00299,0015 26-2
19-06-26 750,00--247,24-- -- --------0 --
19-06-26 800,00212,00208,27-- -- ----212,00212,001 26-2
19-06-26 850,00208,00173,37-- -- ----208,00208,001 19-2
19-06-26 900,00130,75142,46-11,71 -8,2% ----130,75130,002 3-3
19-06-26 950,00100,00116,24-16,24 -14,0% --155,00100,00100,0010 3-3
19-06-26 1.000,0076,0094,48-18,48 -19,6% ----85,2576,004 3-3
19-06-26 1.100,0047,3059,42-12,12 -20,4% ----53,0047,304 3-3
19-06-26 1.200,0031,0037,41-6,41 -17,1% ----33,0528,5014 3-3
19-06-26 1.300,0018,0023,12-5,12 -22,1% ----20,9018,004 3-3
19-06-26 1.400,0011,3014,77-3,47 -23,5% ----11,3011,3010 3-3
19-06-26 1.500,008,8010,01-1,21 -12,1% ----8,808,801 3-3
19-06-26 1.600,007,008,04-1,04 -12,9% ----7,007,002 3-3
19-06-26 1.700,008,506,34-- -- ----8,508,501 20-2
19-06-26 1.800,005,255,29-- -- ----6,155,2523 27-2
19-06-26 2.000,004,003,96-- -- ----4,004,0024 20-2
19-06-26 2.400,002,802,49-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,68-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,53-- -- ----1,751,6561 29-1
18-09-26 350,00592,97621,32-- -- ----592,97592,9710 12-2
18-09-26 400,00--575,44-- -- --------0 --
18-09-26 450,00--527,99-- -- --------0 --
18-09-26 500,00--480,04-- -- --------0 --
18-09-26 600,00787,00392,15+394,85 +100,7% ----787,00787,0010 17-11
18-09-26 650,00--350,83-- -- --------0 --
18-09-26 700,00--311,84-- -- --------0 --
18-09-26 750,00305,05275,12-- -- ----305,05305,051 19-2
18-09-26 800,00240,10241,12-- -- ----244,30240,106 12-2
18-09-26 850,00178,70210,09-- -- ----178,70175,0036 17-2
18-09-26 900,00171,00181,72-10,72 -5,9% ----171,00171,0020 3-3
18-09-26 950,00148,00157,57-9,57 -6,1% ----148,00148,003 3-3
18-09-26 1.000,00125,00134,39-9,39 -7,0% ----125,00125,001 3-3
18-09-26 1.100,0085,0499,44-14,40 -14,5% ----90,0085,042 3-3
18-09-26 1.200,0074,5071,96-- -- ----74,5074,50154 2-3
18-09-26 1.300,0055,1252,16-- -- ----55,1252,162 2-3
18-09-26 1.400,0035,6237,76-2,14 -5,7% ----35,6228,003 16:48
18-09-26 1.500,0019,4028,22-8,82 -31,3% ----21,5519,4012 3-3
18-09-26 1.600,0017,1521,04-3,89 -18,5% ----17,1517,151 16:48
18-09-26 1.700,0016,7015,99-- -- ----16,7016,702 2-3
18-09-26 1.800,0015,3511,98-- -- ----15,3515,353 26-2
18-09-26 2.000,009,728,50-- -- ----9,969,722 27-2
18-09-26 2.400,004,805,45-- -- ----4,804,802 13-2
18-09-26 2.800,001,253,95-- -- ----1,251,251 12-2
18-12-26 350,00631,00624,85-- -- ----631,00631,001 2-3
18-12-26 400,00--579,11-- -- --------0 --
18-12-26 450,00--533,44-- -- --------0 --
18-12-26 500,00514,00489,30-- -- ----514,00514,0029 20-2
18-12-26 550,00433,00446,58-- -- ----433,00425,003 12-2
18-12-26 600,00435,00405,75-- -- ----435,00432,0010 26-2
18-12-26 650,00--366,27-- -- --------0 --
18-12-26 700,00334,55329,92-- -- ----337,00334,552 18-2
18-12-26 750,00--296,27-- -- --------0 --
18-12-26 800,00288,05264,54-- -- ----288,05288,051 27-2
18-12-26 850,00235,00235,44-- -- ----235,00235,001 18-2
18-12-26126900,00190,00208,86-8,36 -4,0% --350,00190,00190,001 3-3
18-12-26 950,00166,00184,83-18,83 -10,2% ----166,00166,002 3-3
18-12-26 1.000,00150,00163,12-13,12 -8,0% ----152,00148,5010 3-3
18-12-26 1.100,00110,00126,94-16,94 -13,3% --350,00120,00110,009 3-3
18-12-26 1.200,0087,5099,39-11,89 -12,0% --350,0091,0086,00405 3-3
18-12-26 1.300,0064,5077,17-12,67 -16,4% --100,0066,0064,502 3-3
18-12-26 1.400,0049,8560,15-10,30 -17,1% --235,0055,0049,853 3-3
18-12-26 1.500,0049,0047,50-- -- ----49,0049,001 2-3
18-12-269721.600,0032,5037,78-4,61 -12,2% 30,00--32,5031,0061 3-3
18-12-26 1.700,0026,2530,59-- -- ----26,8026,2519 24-2
18-12-26 1.800,0021,4525,94-4,49 -17,3% 17,00--21,4521,4550 3-3
18-12-26 2.000,0014,0017,47-3,47 -19,9% ----14,0014,003 3-3
18-12-26 2.200,0011,7512,13-- -- ----12,6511,753 20-2
18-12-26 2.400,005,009,32-- -- ----5,005,003 16-2
18-12-26 2.800,006,506,13-- -- ----6,506,503 23-2
18-12-26 3.200,004,804,63-- -- ----4,804,801 18-2
18-06-27 400,00--589,62-- -- --------0 --
18-06-27 500,00457,00508,95-- -- ----457,00457,001 16-2
18-06-27 600,00429,65432,61-- -- ----429,65429,658 2-3
18-06-27 700,00350,00364,50-- -- ----350,00350,001 24-2
18-06-27 800,00285,00304,22-19,22 -6,3% ----285,00285,003 3-3
18-06-27 900,00240,00252,39-12,39 -4,9% 199,00--240,00240,005 3-3
18-06-27 1.000,00191,00209,81-18,81 -9,0% ----191,00191,002 3-3
18-06-27 1.200,00162,00142,96-- -- ----162,00162,001 27-2
18-06-27 1.400,0087,0098,21-11,21 -11,4% --600,0087,0087,001 3-3
18-06-27 1.600,0061,5069,42-7,92 -11,4% ----61,5061,502 3-3
18-06-27 1.800,0048,5547,94-- -- ----49,0048,2526 2-3
18-06-27 2.000,0033,9736,47-2,50 -6,9% ----33,9733,971 3-3
18-06-27 2.400,0017,5020,74-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,5913,21-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,009,23-- -- ----11,0010,006 12-2
17-12-27 400,00576,00602,19-26,19 -4,3% ----576,00576,001 3-3
17-12-27 500,00561,00524,64-- -- ----561,00561,001 27-2
17-12-27 550,00495,00487,62-- -- ----495,00495,001 12-2
17-12-27 600,00480,00453,14-- -- ----480,00480,001 26-2
17-12-27 700,00405,00389,65-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00332,64-- -- ----365,00365,004 20-2
17-12-27 900,00300,00283,96-- -- ----300,00300,003 2-3
17-12-27 1.000,00225,00244,56-19,56 -8,0% ----239,00222,905 3-3
17-12-27 1.100,00201,19208,82-7,63 -3,7% ----201,19201,192 3-3
17-12-27 1.200,00190,00177,95-- -- ----190,00190,005 27-2
17-12-27 1.300,00143,00151,56-8,56 -5,6% ----143,00143,0010 3-3
17-12-27 1.400,00120,00129,86-9,86 -7,6% ----123,00120,005 3-3
17-12-27 1.600,00111,8597,85-- -- ----111,85111,852 27-2
17-12-27 1.800,0074,0072,91-- -- ----74,0074,0010 25-2
17-12-27 2.000,0062,0056,47-- -- 33,00--62,0062,001 27-2
17-12-27 2.200,0041,0044,15-3,15 -7,1% ----41,0035,50113 3-3
17-12-27 2.400,00183,0034,97+148,03 +423,3% ----183,00183,001 28-5
17-12-27 2.800,0024,0023,00-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2517,27-- -- ----14,2514,251 16-2
15-12-28 400,00665,73626,37-- -- ----665,73665,555 23-2
15-12-28 500,00513,85556,25-- -- ----513,85513,853 16-2
15-12-28 600,00754,00492,23-- -- ----754,00754,001 29-1
15-12-28 700,00460,00435,51-- -- ----460,00460,001 23-2
15-12-28 800,00422,50381,83-- -- ----422,50422,501 20-2
15-12-28 900,00303,00336,82-- -- ----303,00303,001 17-2
15-12-28 1.000,00300,00296,85+3,15 +1,1% ----300,00285,004 17:14
15-12-28 1.100,00259,00262,30-- -- ----265,00259,002 2-3
15-12-28 1.200,00233,00231,96-- -- ----233,00233,001 2-3
15-12-28 1.400,00197,00182,62-- -- ----197,00197,0015 23-2
15-12-28 1.600,00156,05145,10-- -- ----156,05156,051 23-2
15-12-28 1.800,00120,00117,21-- -- ----120,00120,001 20-2
15-12-28 2.000,00100,0094,86-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2279,02-- -- ----79,0066,222 13-2
15-12-28 2.400,0065,0064,61-- -- ----67,0064,003 24-2
15-12-28 2.800,0038,0044,63-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--31,85-- -- --------0 --
15-12-28 4.000,0078,0017,00+61,00 +358,8% ----78,0078,002 20-6
21-12-29 400,00605,00634,92-- -- ----605,00605,001 13-2
21-12-29 500,00591,09571,83-- -- ----600,93589,127 12-2
21-12-29 600,00898,55515,91-- -- ----898,55898,551 16-1
21-12-29 700,00--466,11-- -- --------0 --
21-12-29 800,00385,00423,33-- -- ----385,00385,001 16-2
21-12-29 900,00360,00381,59-- -- ----360,00345,0015 16-2
21-12-29 1.000,00359,40344,39-- -- ----359,40359,401 23-2
21-12-29341.100,00300,00311,21-9,25 -3,0% ----300,00300,004 3-3
21-12-29 1.200,00304,00283,94-- -- ----304,00304,0011 27-2
21-12-29 1.400,00253,80233,77-- -- ----253,80253,801 26-2
21-12-29 1.600,00189,50193,93-4,43 -2,3% ----189,50189,003 16:54
21-12-29 1.800,00155,96163,65-7,69 -4,7% ----160,50140,0013 16:49
21-12-29 2.000,00135,65139,55-- -- 125,45--135,65135,656 24-2
21-12-29 2.400,0095,50102,63-7,13 -6,9% ----95,5095,463 16:55
21-12-29 2.800,0065,6476,64-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0058,57-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0035,60-- -- ----38,0038,0010 2-3
20-12-30 400,00656,00660,07-- -- ----656,00656,001 24-2
20-12-30 500,00650,00604,51-- -- ----650,00650,005 19-2
20-12-30 600,00546,65555,74-- -- ----546,65546,652 25-2
20-12-30 700,00483,00510,01-- -- ----483,00483,001 17-2
20-12-30 800,00505,00465,25-- -- ----505,00505,002 19-2
20-12-30 900,00455,00422,88-- -- ----455,00455,002 19-2
20-12-30 1.000,00425,00387,26-- -- ----425,00425,001 26-2
20-12-30 1.200,00361,35328,31-- -- ----361,35361,351 19-2
20-12-30 1.400,00247,00278,84-- -- ----247,00247,002 17-2
20-12-30 1.600,00253,50238,00-- -- ----253,50253,501 19-2
20-12-30 1.800,00190,92203,82-- -- ----190,92190,925 24-2
20-12-30 2.000,00185,00175,63-- -- ----185,00185,005 12-2
20-12-30 2.400,00115,00136,98-- -- ----115,00115,002 16-2
20-12-30 3.200,0088,0086,92-- -- ----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?