Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 958,00964,00-6,00 -0,6% 976,60951,80120.79317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 10.595 (2.145 Calls, 8.450 Puts)
Totaal open interest bij opening 6.108 (3.263 Calls, 2.845 Puts)
Call / Put ratio 0,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00564,05-- -- ----510,00501,602 25-3
17-04-26 450,00--514,06-- -- --------0 --
17-04-26 500,00359,13464,06-- -- ----359,13359,132 9-4
17-04-26 560,00--404,07-- -- --------0 --
17-04-26 600,00375,00364,08-- -- ----375,00375,001 18-2
17-04-26 640,00--324,08-- -- --------0 --
17-04-26 680,00230,00284,09-- -- ----230,00223,952 25-3
17-04-26 700,00213,00264,10-- -- ----213,00213,004 8-4
17-04-26 720,00--244,12-- -- --------0 --
17-04-26 740,00229,50224,15+5,35 +2,4% ----229,50229,501 11:43
17-04-26 760,00114,50204,18-- -- ----114,50114,501 7-4
17-04-26 770,00--194,21-- -- --------0 --
17-04-26 780,00117,00184,23-- -- ----117,00117,0010 24-3
17-04-26 790,00--174,25-- -- --------0 --
17-04-26 800,00167,66164,28+3,38 +2,1% ----170,14167,662 13:28
17-04-26 810,00--154,31-- -- --------0 --
17-04-26 820,00147,97144,34+3,63 +2,5% ----147,97147,972 13:28
17-04-26 830,00137,93134,38+3,55 +2,6% ----137,93137,931 13:28
17-04-26 840,00118,00124,44-6,44 -5,2% 27,60--118,00118,005 17:28
17-04-26 850,00119,18114,50+4,68 +4,1% ----119,18119,181 13:32
17-04-26 860,00100,00104,60-4,60 -4,4% ----111,10100,003 15:41
17-04-26 870,0055,6094,73-- -- ----55,6044,707 14-4
17-04-26 880,0078,0084,92-6,92 -8,1% ----92,0078,0032 17:29
17-04-26 890,0037,0075,20-- -- ----37,0037,001 14-4
17-04-26 900,0069,9565,68+4,27 +6,5% ----69,9565,0015 13:47
17-04-26 910,0060,0056,07+3,93 +7,0% ----60,0060,001 09:53
17-04-26 920,0041,3447,46-6,12 -12,9% ----57,9537,7552 17:20
17-04-26 930,0028,6438,81-10,17 -26,2% ----42,0028,649 17:05
17-04-26 940,0024,3031,11-6,81 -21,9% ----40,5524,3081 17:24
17-04-26 950,0015,3524,61-9,26 -37,6% ----26,1015,353 16:29
17-04-26 960,0010,8018,84-8,04 -42,7% ----24,9510,00245 17:29
17-04-26 970,007,6014,09-6,49 -46,1% ----16,507,5093 17:29
17-04-26 980,004,5010,30-5,80 -56,3% ----12,314,5040 17:01
17-04-26 990,006,117,38-1,27 -17,2% ----8,166,1118 13:23
17-04-26 1.000,002,004,76-2,76 -58,0% ----5,201,0085 17:21
17-04-26 1.050,000,200,83-0,63 -75,9% ----0,900,206 17:14
17-04-26 1.100,000,180,12+0,06 +50,0% --0,200,180,182 12:46
17-04-262811.150,000,100,01+0,09 +900,0% ----0,100,102 12:46
17-04-261.0981.200,000,190,38-0,19 -50,0% 0,020,180,190,191 15-4
17-04-262081.250,000,010,29-0,28 -96,6% ----0,010,011 10:53
17-04-26791.300,000,220,23-0,01 -4,3% 0,05--0,220,2220 10-4
17-04-263091.350,000,300,17-- -- ----0,300,2531 1-4
17-04-262221.400,0010,000,12-- -- ----10,0010,0011 2-4
17-04-26691.450,002,750,08-- -- ----2,752,602 26-2
17-04-26631.500,000,010,06-- -- --0,020,010,015 23-3
17-04-26141.550,001,800,03-- -- --1,801,801,753 13-2
17-04-26971.600,000,920,02-- -- ----0,920,921 12-3
17-04-2611.700,000,670,01-- -- ----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--564,79-- -- --------0 --
15-05-26 450,00--514,89-- -- --------0 --
15-05-26 500,00364,33465,04-- -- ----364,33364,332 9-4
15-05-26 560,00--405,42-- -- --------0 --
15-05-26 600,00--366,03-- -- --------0 --
15-05-26 640,00--327,14-- -- --------0 --
15-05-26 680,00--288,96-- -- --------0 --
15-05-26 720,00--251,75-- -- --------0 --
15-05-26 740,00239,15233,59+5,56 +2,4% ----239,15239,151 13:19
15-05-26 760,00--215,79-- -- --------0 --
15-05-26 780,00102,50198,69-- -- ----102,50102,501 2-4
15-05-26 800,00115,00180,91-- -- ----115,00115,001 7-4
15-05-26 820,00150,50165,04-- -- ----150,50150,502 15-4
15-05-26 840,00152,14149,38+2,76 +1,8% ----152,14152,141 10:56
15-05-26 860,00137,00134,18+2,82 +2,1% ----137,00137,001 10:56
15-05-26 880,0066,50119,71-- -- ----66,5053,004 13-4
15-05-26 900,00110,00106,35+3,65 +3,4% --150,00110,00110,001 10:43
15-05-26 920,0083,9593,87-- -- ----83,9577,002 15-4
15-05-26 940,0076,2082,11-5,91 -7,2% ----76,2076,204 17:17
15-05-26 960,0064,3471,39-7,05 -9,9% ----74,5064,3415 17:05
15-05-26 980,0059,5861,68-2,10 -3,4% ----61,5859,5815 14:56
15-05-26 1.000,0049,3453,36-4,02 -7,5% ----57,0049,34123 17:20
15-05-26 1.050,0034,6035,79-1,19 -3,3% ----39,0034,6043 14:13
15-05-26 1.100,0021,2522,83-1,58 -6,9% ----24,8321,0550 16:21
15-05-26 1.150,0015,4015,59-0,19 -1,2% ----15,4015,40551 15:15
15-05-26 1.200,009,009,70-- -- ----9,007,0021 15-4
15-05-26 1.300,003,003,63-- -- 1,00--3,003,001 15-4
15-05-26 1.400,001,901,24-- -- ----1,901,901 14-4
19-06-26 350,00573,88615,72-- -- ----573,88573,881 14-4
19-06-26 400,00--566,14-- -- --------0 --
19-06-26 450,00--516,72-- -- --------0 --
19-06-26 500,00473,00467,54+5,46 +1,2% ----473,00473,002 09:56
19-06-26 560,00--409,05-- -- --------0 --
19-06-26 600,00333,10370,79-- -- ----333,10333,101 16-2
19-06-26 640,00--332,88-- -- --------0 --
19-06-26 650,00--323,55-- -- --------0 --
19-06-26 680,00--295,98-- -- --------0 --
19-06-26 700,00229,00277,85-- -- ----229,00229,001 8-4
19-06-26 720,00155,00259,25-- -- ----155,00155,005 2-4
19-06-26 740,00158,77242,59-- -- ----158,77158,771 13-4
19-06-26 750,00--234,04-- -- --------0 --
19-06-26 760,00126,47225,57-- -- ----126,47126,471 2-4
19-06-26 780,00116,00208,79-- -- ----116,00116,001 2-4
19-06-26 800,00181,00192,36-- -- ----181,00181,004 15-4
19-06-26 820,00--177,19-- -- --------0 --
19-06-26 840,00149,50162,56-- -- ----150,00140,0010 15-4
19-06-26 850,00155,00155,45-0,45 -0,3% ----155,00155,0010 15:19
19-06-26 860,0093,00148,29-- -- ----93,9585,0010 13-4
19-06-26 880,0080,75134,53-- -- ----81,0080,755 10-4
19-06-26 900,00114,10121,78-- -- ----114,10103,0010 15-4
19-06-26 920,0078,00109,69-- -- ----78,0077,002 14-4
19-06-26240940,00101,2598,15-4,18 -4,3% ----101,25101,2540 11:07
19-06-26 950,0095,0092,93+2,07 +2,2% ----95,7595,0081 15:31
19-06-26 960,0083,0087,26-4,26 -4,9% ----90,4583,0046 17:14
19-06-26 980,0078,5077,66+0,84 +1,1% ----80,5078,5043 13:59
19-06-26 1.000,0063,5068,80-5,30 -7,7% ----71,8663,5058 17:08
19-06-26 1.050,0049,25---- -- ----53,2549,1012 14:17
19-06-26 1.100,0035,0535,57-0,52 -1,5% 5,00--37,8035,006 14:36
19-06-26 1.200,0018,1017,57+0,53 +3,0% ----18,5016,9512 15:28
19-06-26 1.300,009,508,65+0,85 +9,8% ----9,809,405 12:26
19-06-26 1.400,005,155,74-- -- ----5,154,509 15-4
19-06-26 1.500,003,202,79-- -- 1,00--3,203,20140 15-4
19-06-26 1.600,002,502,27-- -- 1,75--2,502,501 27-3
19-06-261321.700,001,961,76-0,37 -21,0% ----1,961,961 10-4
19-06-26 1.800,002,501,36-- -- --5,002,502,00130 15-4
19-06-26 2.000,001,200,90-- -- ----1,201,208 26-3
19-06-26 2.400,002,800,41-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,16-- -- ----1,851,803 16-2
19-06-262153.200,001,750,05-- -- ----1,751,6561 29-1
18-09-26 300,00--667,77-- -- --------0 --
18-09-26 350,00592,97619,07-- -- ----592,97592,9710 12-2
18-09-26 400,00--571,35-- -- --------0 --
18-09-26 450,00452,00523,27-- -- ----452,00450,008 18-3
18-09-26 500,00--476,28-- -- --------0 --
18-09-26 600,00300,00385,81-- -- ----300,00300,001 10-4
18-09-26 650,00--342,70-- -- --------0 --
18-09-26 700,00261,06302,00-- -- ----261,06252,004 17-3
18-09-26 750,00225,00263,40-- -- ----225,00225,001 25-3
18-09-26 800,00183,00227,24-- -- ----183,00183,001 14-4
18-09-26 850,00177,00194,56-- -- ----177,00176,003 15-4
18-09-26 900,00158,00164,18-6,18 -3,8% ----167,00158,002 15:57
18-09-26 950,00141,50137,45+4,05 +2,9% ----141,50141,501 09:22
18-09-26 1.000,00118,66114,19+4,47 +3,9% ----119,75118,663 11:09
18-09-26 1.100,0078,0077,30+0,70 +0,9% ----78,0077,2012 15:09
18-09-26 1.200,0052,0051,18-- -- --60,0052,0048,5024 15-4
18-09-26 1.300,0032,0034,15-- -- ----32,0031,504 15-4
18-09-26 1.400,0023,8522,21-- -- ----23,8520,957 15-4
18-09-26 1.500,0014,4016,47-- -- ----14,4014,401 15-4
18-09-26 1.600,008,2510,31-- -- ----8,258,2515 14-4
18-09-26 1.700,005,507,44-- -- ----5,505,5010 8-4
18-09-26 1.800,005,005,64-- -- 3,00--5,005,005 15-4
18-09-26 2.000,004,003,41-- -- ----4,004,002 15-4
18-09-26 2.400,004,801,59-- -- ----4,804,802 13-2
18-09-26 2.800,001,251,02-- -- ----1,251,251 12-2
18-12-26 300,00--670,41-- -- --------0 --
18-12-26 350,00580,00622,80-- -- ----580,00580,001 14-4
18-12-26 400,00584,00576,72+7,28 +1,3% ----584,00580,0050 14:04
18-12-26 450,00--530,54-- -- --------0 --
18-12-26 500,00470,05486,02-- -- ----470,05470,00111 15-4
18-12-26 550,00383,00442,32-- -- ----383,00383,001 17-3
18-12-26 600,00285,88400,87-- -- ----285,88285,882 2-4
18-12-26 650,00345,00359,09-- -- ----345,00335,003 15-4
18-12-26 700,00326,50321,68+4,82 +1,5% ----326,50326,501 11:03
18-12-26 750,00288,00285,34+2,66 +0,9% ----288,00288,001 09:30
18-12-26 800,00260,00252,14+7,86 +3,1% ----260,00260,001 12:40
18-12-26 850,00216,00221,69-5,69 -2,6% ----217,00216,0010 16:11
18-12-26 900,00193,00193,77-0,77 -0,4% --205,00193,00192,006 10:47
18-12-26 950,00159,00167,91-- -- ----159,00159,004 15-4
18-12-26 1.000,00146,20145,42+0,78 +0,5% ----149,00146,204 13:26
18-12-26 1.100,00109,75107,06+2,69 +2,5% 62,30--111,00109,7520 14:03
18-12-26 1.200,0077,0080,39-3,39 -4,2% 50,00--82,5077,00111 16:13
18-12-26 1.300,0056,0058,52-- -- --62,5056,0055,0014 15-4
18-12-26 1.400,0041,1042,59-1,49 -3,5% ----44,0041,1012 15:44
18-12-26 1.500,0025,5030,63-- -- ----25,5025,501 15-4
18-12-26 1.600,0021,9522,60-0,65 -2,9% 10,00--22,1021,709 16:26
18-12-26 1.700,0015,4316,14-- -- ----15,4315,432 15-4
18-12-26 1.800,0012,0012,34-- -- ----12,0012,002 15-4
18-12-26 2.000,006,656,69-- -- ----7,656,6518 15-4
18-12-26 2.200,008,053,65-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,99-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,59-- -- ----2,602,601 8-4
18-12-26 3.200,003,750,19-- -- ----3,753,7556 23-3
19-03-27 300,00--672,39-- -- --------0 --
19-03-27 350,00--625,07-- -- --------0 --
19-03-27 400,00--579,03-- -- --------0 --
19-03-27 450,00--534,52-- -- --------0 --
19-03-27 500,00--491,83-- -- --------0 --
19-03-27 600,00--413,28-- -- --------0 --
19-03-27 650,00--377,06-- -- --------0 --
19-03-27 700,00--341,87-- -- --------0 --
19-03-27 750,00--308,75-- -- --------0 --
19-03-27 800,00--277,36-- -- --------0 --
19-03-27 850,00--249,39-- -- --------0 --
19-03-27 900,00161,90222,20-- -- ----161,90161,901 7-4
19-03-27 950,00146,00198,08-- -- ----146,00146,001 27-3
19-03-27 1.000,00152,00174,89-- -- ----152,00152,001 14-4
19-03-27 1.100,00125,00135,84-- -- ----125,00125,005 15-4
19-03-27 1.200,00105,00105,27-0,27 -0,3% ----105,00105,001 15:45
19-03-27 1.400,0065,5063,37+2,13 +3,4% ----65,5065,501 14:41
19-03-27 1.600,0037,0038,13-- -- ----37,0037,001 15-4
19-03-27 1.800,00------ -- --------0 --
18-06-27 400,00540,00585,19-- -- ----540,00540,002 25-3
18-06-27 450,00--542,69-- -- --------0 --
18-06-27 500,00457,00502,46-- -- ----457,00457,001 16-2
18-06-2724600,00389,50426,32-5,98 -1,4% ----389,50--2 14-4
18-06-27 700,00260,00357,53-- -- ----260,00260,002 2-4
18-06-27 800,00220,00293,74-- -- ----220,00220,001 30-3
18-06-27 900,00240,60240,21-- -- ----240,60240,605 15-4
18-06-27 1.000,00193,50195,45-1,95 -1,0% ----202,05193,5045 16:26
18-06-27 1.200,00127,00127,40-- -- ----127,00118,253 15-4
18-06-27 1.400,0080,0083,49-3,49 -4,2% ----80,0080,001 10:31
18-06-27 1.600,0055,0054,45-- -- ----55,0055,001 15-4
18-06-27 1.800,0037,6036,28+1,32 +3,6% ----37,8537,602 17:29
18-06-27 2.000,0019,0025,50-- -- ----19,0019,0010 8-4
18-06-27 2.400,0017,5013,34-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,595,83-- -- ----12,5912,595 23-2
18-06-27 3.200,005,823,10-- -- ----5,825,5624 24-3
17-12-27 400,00495,95600,41-- -- ----495,95495,954 13-4
17-12-27 450,00--559,70-- -- --------0 --
17-12-27 500,00471,21520,09-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00484,78-- -- ----495,00495,001 12-2
17-12-27 600,00436,54450,32-- -- ----436,54434,00121 15-4
17-12-27 700,00330,00385,94-- -- ----330,00330,005 26-3
17-12-27 800,00322,00326,47-- -- ----322,00322,002 15-4
17-12-27 900,00246,00276,89-- -- ----246,00244,004 14-4
17-12-27 1.000,00240,00234,24+5,76 +2,5% ----240,00240,006 15:31
17-12-27 1.100,00194,45196,23-1,78 -0,9% ----194,45194,451 15:41
17-12-27 1.200,00168,00164,89+3,11 +1,9% ----168,00168,001 11:39
17-12-27 1.300,00136,50138,79-2,29 -1,6% ----142,20136,502 15:55
17-12-27 1.400,00115,00117,81-- -- ----115,00111,0016 15-4
17-12-27 1.600,0082,5086,78-- -- --90,0082,5082,5010 15-4
17-12-27 1.800,0049,5063,38-- -- ----51,0049,505 8-4
17-12-27 2.000,0045,0049,24-- -- ----45,0044,002 15-4
17-12-27 2.200,0027,8035,26-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0026,14+156,86 +600,1% ----183,00183,001 28-5
17-12-27 2.800,0024,0016,00-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,009,94-- -- ----9,009,001 2-4
15-12-28 400,00665,73614,04-- -- ----665,73665,555 23-2
15-12-28 450,00--577,17-- -- --------0 --
15-12-28 500,00513,85543,04-- -- ----513,85513,853 16-2
15-12-28 600,00754,00480,20-- -- ----754,00754,001 29-1
15-12-28 700,00344,00425,03-- -- ----344,00344,001 9-4
15-12-28 800,00338,00375,26-- -- 320,00--338,00338,002 23-3
15-12-28 900,00330,00329,41+0,59 +0,2% ----330,00330,008 15:54
15-12-281181.000,00313,00289,24-3,18 -1,1% ----313,00313,001 15-4
15-12-28 1.100,00223,07253,69-- -- ----227,01223,072 8-4
15-12-28 1.200,00230,00221,81+8,19 +3,7% ----230,00230,001 11:32
15-12-28 1.400,00199,55169,95-- -- ----199,55199,551 15-4
15-12-28 1.600,00110,00132,37-- -- ----112,30110,002 8-4
15-12-28 1.800,0090,09104,43-- -- ----90,0990,095 10-4
15-12-28 2.000,0079,0082,55-- -- ----79,0079,001 14-4
15-12-28 2.200,0066,2265,99-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0753,78-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0035,86-- -- ----45,0045,001 10-4
15-12-28 3.200,00--24,34-- -- --------0 --
15-12-28 4.000,0078,0012,04+10,44 +86,7% ----78,0078,002 20-6
21-12-29 300,00--706,88-- -- --------0 --
21-12-29 400,00640,00634,33-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09570,67-- -- ----600,93589,127 12-2
21-12-29 600,00898,55513,96-- -- ----898,55898,551 16-1
21-12-29 700,00450,36464,51-- -- ----450,36450,361 6-3
21-12-29 800,00385,00421,31-- -- ----385,00385,001 16-2
21-12-29 900,00302,58379,10-- -- ----302,58302,5860 2-4
21-12-29 1.000,00290,00341,95-- -- ----290,00290,001 1-4
21-12-29 1.100,00309,26308,21+1,05 +0,3% ----309,26309,261 13:24
21-12-29 1.200,00240,00278,40-- -- ----240,00240,0020 13-4
21-12-29 1.400,00176,66225,32-- -- ----176,71176,66160 2-4
21-12-29 1.600,00150,00184,94-- -- ----150,00150,001 13-4
21-12-29 1.800,00126,00154,91-- -- ----126,00126,003 23-3
21-12-29 2.000,00105,40131,69-- -- ----105,40105,401 10-4
21-12-29 2.400,0076,0095,82-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6470,91-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0052,68-- -- ----60,0054,002 1-4
21-12-29 4.000,0038,0032,00-- -- ----38,0038,0010 2-3
20-12-30 300,00--722,20-- -- --------0 --
20-12-30 400,00650,00657,72-- -- ----650,00650,001 6-3
20-12-30 500,00616,95600,81+16,14 +2,7% ----616,95616,951 14:54
20-12-30 600,00546,65550,31-- -- ----546,65546,652 25-2
20-12-30 700,00463,95503,45-- -- ----463,95463,954 8-4
20-12-30 800,00461,00461,99-0,99 -0,2% ----461,00461,001 11:41
20-12-3049900,00390,00421,37-3,91 -0,9% ----390,00390,004 14-4
20-12-30 1.000,00391,00386,81+4,19 +1,1% ----391,00391,0010 11:55
20-12-30 1.200,00361,95324,99-- -- ----362,25361,955 15-4
20-12-30 1.400,00262,10274,10-- -- --300,00262,10262,102 15-4
20-12-30 1.600,00179,46234,72-- -- ----179,46179,462 13-4
20-12-30 1.800,00197,19201,63-- -- ----197,19197,1940 6-3
20-12-30 2.000,00145,00175,68-- -- ----145,00145,0030 10-4
20-12-30 2.400,00117,00136,58-- -- ----117,00117,0020 10-4
20-12-30 3.200,0080,0086,06-- -- ----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?