Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 970,40970,40-- -- 982,10963,9082.68717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 860 (388 Calls, 472 Puts)
Totaal open interest bij opening 6.658 (4.112 Calls, 2.546 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--581,93-- -- --------0 --
15-05-26 450,00--532,00-- -- --------0 --
15-05-26 500,00364,33482,09-- -- ----364,33364,332 9-4
15-05-26 560,00--422,28-- -- --------0 --
15-05-26 600,00--382,56-- -- --------0 --
15-05-26 640,00--343,19-- -- --------0 --
15-05-26 680,00--304,35-- -- --------0 --
15-05-26 720,00--266,31-- -- --------0 --
15-05-26 740,00239,15247,82-- -- ----239,15239,151 16-4
15-05-26 760,00--229,41-- -- --------0 --
15-05-26 780,00102,50211,64-- -- ----102,50102,501 2-4
15-05-26 800,00181,50194,00-12,50 -6,4% ----187,10181,505 16:37
15-05-26 820,00150,50177,06-- -- ----150,50150,502 15-4
15-05-26 840,00152,14160,41-- -- ----152,14152,141 16-4
15-05-2631860,00142,20144,34-10,12 -7,0% ----142,20142,202 11:30
15-05-26 880,00137,45129,19-- -- ----137,45137,451 17-4
15-05-26 900,00104,00114,78-10,78 -9,4% ----111,00104,0016 16:34
15-05-26 920,0090,50101,31-- -- ----90,5090,501 20-4
15-05-26 940,0079,8088,51-8,71 -9,8% ----86,8079,808 15:12
15-05-26 960,0072,0077,01-5,01 -6,5% 50,00--72,0072,003 10:07
15-05-26 980,0070,0166,54-- -- ----70,0160,0020 21-4
15-05-26 1.000,0052,0057,03-5,03 -8,8% --62,0054,0048,9032 17:21
15-05-26 1.050,0032,0537,39-5,34 -14,3% --50,0037,0032,0580 15:06
15-05-26 1.100,0020,0024,07-4,07 -16,9% 10,00--22,0019,808 16:46
15-05-26 1.150,0013,7015,17-1,47 -9,7% --15,0013,7013,402 12:19
15-05-262291.200,008,009,22-1,22 -13,2% --10,208,958,003 14:52
15-05-26 1.300,004,103,10-- -- ----4,104,002 21-4
15-05-26 1.400,001,900,94-- -- ----1,901,901 14-4
19-06-26 350,00573,88632,66-- -- ----573,88573,881 14-4
19-06-26 400,00--582,86-- -- --------0 --
19-06-26 450,00--533,10-- -- --------0 --
19-06-26 500,00473,00483,44-- -- ----473,00473,002 16-4
19-06-26 560,00--424,22-- -- --------0 --
19-06-26 600,00333,10385,18-- -- ----333,10333,101 16-2
19-06-26 640,00--346,74-- -- --------0 --
19-06-26 650,00--337,30-- -- --------0 --
19-06-26 680,00--309,96-- -- --------0 --
19-06-26 700,00296,00291,36-- -- ----296,00288,502 17-4
19-06-26 720,00155,00273,04-- -- ----155,00155,005 2-4
19-06-26 740,00158,77255,14-- -- ----158,77158,771 13-4
19-06-26 750,00--246,33-- -- --------0 --
19-06-26 760,00126,47237,71-- -- ----126,47126,471 2-4
19-06-26 780,00116,00220,15-- -- ----116,00116,001 2-4
19-06-26 800,00192,45203,90-- -- ----194,49192,458 21-4
19-06-26 820,00--188,05-- -- --------0 --
19-06-26 840,00173,00172,46-- -- ----173,00173,005 17-4
19-06-26 850,00150,10164,55-- -- ----150,10150,101 20-4
19-06-26 860,0093,00157,24-- -- ----93,9585,0010 13-4
19-06-26 880,0080,75143,06-- -- ----81,0080,755 10-4
19-06-26811900,00120,00130,24-8,93 -6,9% --160,00120,00120,001 14:47
19-06-26 920,00114,00116,97-2,97 -2,5% ----114,00114,001 22-4
19-06-26 940,0096,00104,78-- -- ----96,0096,007 17-4
19-06-26 950,0094,5099,23-4,73 -4,8% ----94,5094,5010 22-4
19-06-26 960,0088,1993,54-5,35 -5,7% ----88,1988,191 10:41
19-06-26 980,0076,5083,19-6,69 -8,0% ----81,0073,3530 17:27
19-06-26 1.000,0066,1073,07-6,97 -9,5% ----71,0066,1026 16:34
19-06-26 1.050,0048,0053,05-- -- ----48,0048,001 21-4
19-06-26 1.100,0034,0037,47-3,47 -9,3% ----36,2032,957 17:19
19-06-26 1.200,0016,1617,80-1,64 -9,2% ----16,1616,161 15:34
19-06-261.6131.300,008,009,51-1,51 -15,9% ----8,658,0017 21-4
19-06-26 1.400,005,254,69-- -- ----5,255,252 17-4
19-06-26 1.500,003,202,00-- -- 1,00--3,203,20140 15-4
19-06-26 1.600,002,000,88+1,12 +127,3% 1,75--2,002,004 10:12
19-06-261321.700,001,960,37-0,13 -35,1% ----1,961,961 10-4
19-06-26 1.800,001,700,15-- -- ----1,701,7014 17-4
19-06-26 2.000,001,200,02-- -- ----1,201,205 21-4
19-06-261012.400,002,800,01-- -- --2,152,802,8025 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
17-07-26 450,00------ -- ---------- --
17-07-26 500,00--484,52-- -- --------0 --
17-07-26 600,00--387,06-- -- --------0 --
17-07-26 680,00------ -- ---------- --
17-07-26 720,00--277,03-- -- --------0 --
17-07-26 760,00--243,22-- -- --------0 --
17-07-26 800,00--211,28-- -- --------0 --
17-07-26 840,00--181,21-- -- --------0 --
17-07-26 860,00--167,19-- -- --------0 --
17-07-26 880,00--153,34-- -- --------0 --
17-07-26 900,00--141,04-- -- --------0 --
17-07-26 920,00118,00128,42-10,42 -8,1% ----118,00118,002 15:40
17-07-26 940,00--116,63-- -- --------0 --
17-07-26 960,0099,03105,71-- -- ----99,0399,032 20-4
17-07-26 980,00--95,13-- -- --------0 --
17-07-26 1.000,00--85,52-- -- --------0 --
17-07-26 1.050,00--64,75-- -- --------0 --
17-07-26 1.100,00--48,43-- -- --------0 --
17-07-26 1.200,0024,0026,67-- -- ----25,0024,003 21-4
17-07-26 1.300,00--14,17-- -- --------0 --
17-07-26 1.400,00--7,13-- -- --------0 --
18-09-26 300,00--684,99-- -- --------0 --
18-09-26 350,00592,97636,16-- -- ----592,97592,9710 12-2
18-09-26 400,00--587,66-- -- --------0 --
18-09-26 450,00452,00539,94-- -- ----452,00450,008 18-3
18-09-26 500,00--492,18-- -- --------0 --
18-09-26 600,00300,00399,77-- -- ----300,00300,001 10-4
18-09-26 650,00--355,65-- -- --------0 --
18-09-26 700,00261,06314,11-- -- ----261,06252,004 17-3
18-09-26 750,00225,00274,66-- -- ----225,00225,001 25-3
18-09-26 800,00183,00237,45-- -- ----183,00183,001 14-4
18-09-26 850,00177,00203,20-- -- ----177,00176,003 15-4
18-09-26315900,00164,30171,94-7,22 -4,2% ----164,30164,3010 16:33
18-09-26 950,00135,00145,46-10,46 -7,2% ----135,00135,002 15:35
18-09-26 1.000,00117,50121,56-- -- ----117,50117,501 21-4
18-09-26 1.100,0077,1583,49-- -- ----77,1577,152 20-4
18-09-26 1.200,0051,0056,00-5,00 -8,9% 49,0075,0051,0051,001 14:48
18-09-26 1.300,0033,0036,79-3,79 -10,3% ----33,0033,002 14:46
18-09-26 1.400,0022,6024,35-1,75 -7,2% ----22,6022,601 14:46
18-09-26 1.500,0016,8316,53-- -- ----16,8316,831 17-4
18-09-26 1.600,008,2511,61-- -- ----8,258,2515 14-4
18-09-26 1.700,008,508,16-- -- ----8,508,501 17-4
18-09-26 1.800,006,505,92-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,003,54-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,76-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,27-- -- ----1,251,251 12-2
18-12-26 300,00--687,39-- -- --------0 --
18-12-26 350,00580,00639,52-- -- ----580,00580,001 14-4
18-12-26 400,00584,00592,95-- -- ----584,00580,0050 16-4
18-12-26 450,00--546,87-- -- --------0 --
18-12-26347500,00482,70501,42-10,76 -2,1% ----482,70482,704 20-4
18-12-26 550,00383,00456,97-- -- ----383,00383,001 17-3
18-12-26 600,00285,88413,45-- -- ----285,88285,882 2-4
18-12-26 650,00345,00371,92-- -- ----345,00335,003 15-4
18-12-26 700,00324,00333,02-- -- ----324,00324,001 21-4
18-12-264750,00288,10296,51-9,13 -3,1% ----288,10288,105 20-4
18-12-26 800,00260,00262,50-- -- ----260,00260,001 16-4
18-12-2679850,00223,50231,06-8,15 -3,5% ----223,50223,504 21-4
18-12-26 900,00187,00202,38-- -- ----187,00187,001 20-4
18-12-26 950,00170,78176,19-5,41 -3,1% ----173,90170,786 14:37
18-12-26 1.000,00143,50152,77-9,27 -6,1% --162,00151,00143,0012 16:58
18-12-26 1.100,00109,50113,19-3,69 -3,3% 62,30--109,50109,501 09:23
18-12-26 1.200,0080,0083,12-3,12 -3,8% 50,00--80,0080,001 13:16
18-12-26 1.300,0062,5060,64-- -- ----62,5062,5021 17-4
18-12-26 1.400,0044,6544,49-- -- ----46,0044,504 17-4
18-12-26 1.500,0030,0033,22-- -- --33,0031,0030,0017 20-4
18-12-26 1.600,0021,2024,45-3,25 -13,3% ----23,1021,202 15:35
18-12-26 1.700,0016,0518,07-2,02 -11,2% ----17,0016,0518 14:47
18-12-26 1.800,0012,3013,65-- -- ----12,3012,301 21-4
18-12-26 2.000,008,007,94-- -- ----8,008,001 17-4
18-12-26 2.200,008,054,19-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,31-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,73-- -- ----2,602,601 8-4
18-12-26 3.200,003,750,24-- -- ----3,753,7556 23-3
19-03-27 300,00--689,14-- -- --------0 --
19-03-27 350,00--641,49-- -- --------0 --
19-03-27 400,00--594,82-- -- --------0 --
19-03-27 450,00--549,56-- -- --------0 --
19-03-27 500,00--506,13-- -- --------0 --
19-03-27 600,00--425,75-- -- --------0 --
19-03-27 650,00--388,69-- -- --------0 --
19-03-27 700,00--353,19-- -- --------0 --
19-03-27 750,00--319,28-- -- --------0 --
19-03-27 800,00--287,32-- -- --------0 --
19-03-27 850,00--256,99-- -- --------0 --
19-03-27 900,00161,90227,80-- -- ----161,90161,901 7-4
19-03-27 950,00146,00203,97-- -- ----146,00146,001 27-3
19-03-27 1.000,00152,00181,14-- -- ----152,00152,001 14-4
19-03-27 1.100,00147,70143,99-- -- ----147,70147,7010 17-4
19-03-27 1.200,00107,24112,91-- -- ----107,24107,2410 21-4
19-03-27 1.300,00--87,57-- -- --------0 --
19-03-27 1.400,0069,2068,01-- -- ----69,2069,205 17-4
19-03-27 1.600,0037,0041,34-- -- ----37,0037,001 15-4
19-03-27 1.800,00--26,31-- -- --------0 --
18-06-27 400,00600,00604,28-- -- ----600,00600,002 21-4
18-06-27 450,00--560,90-- -- --------0 --
18-06-27 500,00457,00519,71-- -- ----457,00457,001 16-2
18-06-2724600,00389,50440,84-10,77 -2,4% ----389,50--2 14-4
18-06-27 700,00362,00370,41-- -- ----368,30362,004 21-4
18-06-27 800,00220,00306,15-- -- ----220,00220,001 30-3
18-06-27 900,00251,95251,11-- -- 239,00--251,95251,9521 21-4
18-06-27 1.000,00203,95204,00-0,05 0,0% ----203,95203,9548 10:00
18-06-27791.200,00132,00133,01-4,82 -3,6% ----132,00132,002 21-4
18-06-27 1.400,0086,0087,53-- -- ----86,0086,001 20-4
18-06-27 1.600,0055,0058,57-- -- ----55,0055,001 15-4
18-06-27 1.800,0043,0038,65+4,35 +11,3% ----43,0043,001 17:29
18-06-27 2.000,0019,0026,87-- -- ----19,0019,0010 8-4
18-06-27 2.400,0017,5014,33-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,596,98-- -- ----12,5912,595 23-2
18-06-27 3.200,005,823,51-- -- ----5,825,5624 24-3
17-12-27 400,00495,95615,62-- -- ----495,95495,954 13-4
17-12-27 450,00--575,30-- -- --------0 --
17-12-27 500,00471,21537,28-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00500,01-- -- ----495,00495,001 12-2
17-12-27 600,00436,54463,61-- -- ----436,54434,00121 15-4
17-12-27 700,00330,00398,27-- -- ----330,00330,005 26-3
17-12-27 800,00331,00339,81-- -- ----331,00331,003 21-4
17-12-27 900,00280,00287,51-- -- ----280,00280,001 20-4
17-12-27 1.000,00240,00243,80-- -- 232,00--240,00240,006 16-4
17-12-27 1.100,00198,20206,48-- -- ----198,20198,201 17-4
17-12-27 1.200,00173,20173,09-- -- ----173,20173,205 17-4
17-12-27 1.300,00143,00146,42-3,42 -2,3% ----143,00143,001 15:08
17-12-27 1.400,00125,00124,78+0,22 +0,2% ----125,00122,0040 10:33
17-12-27 1.600,0090,0090,87-- -- ----90,0090,0010 21-4
17-12-27 1.800,0049,5066,41-- -- ----51,0049,505 8-4
17-12-27 2.000,0049,0048,67-- -- ----49,0049,001 17-4
17-12-27 2.200,0027,8037,14-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0028,58+154,42 +540,3% ----183,00183,001 28-5
17-12-27 2.800,0024,0017,71-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,8011,37-- -- ----9,809,801 17-4
15-12-28 400,00665,73629,32-- -- ----665,73665,555 23-2
15-12-28 450,00--591,93-- -- --------0 --
15-12-28 500,00513,85557,51-- -- ----513,85513,853 16-2
15-12-28 600,00754,00493,70-- -- ----754,00754,001 29-1
15-12-284700,00344,00437,70-6,55 -1,5% ----344,00344,001 9-4
15-12-28 800,00338,00388,40-- -- ----338,00338,002 23-3
15-12-28 900,00330,00341,48-- -- ----330,00330,008 16-4
15-12-28 1.000,00313,00300,35-- -- ----313,00313,001 15-4
15-12-28 1.100,00223,07263,69-- -- ----227,01223,072 8-4
15-12-28581.200,00230,00231,46-6,05 -2,6% ----230,00230,001 16-4
15-12-28 1.400,00199,55178,48-- -- ----199,55199,551 15-4
15-12-28 1.600,00128,00141,05-- -- ----128,00128,002 20-4
15-12-28 1.800,0090,09111,81-- -- ----90,0990,095 10-4
15-12-28 2.000,0079,0088,96-- -- ----79,0079,001 14-4
15-12-28 2.200,0066,2273,41-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0760,52-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0042,81-- -- ----45,0045,001 10-4
15-12-28 3.200,00--31,67-- -- --------0 --
15-12-28 4.000,0078,0023,11+54,89 +237,5% ----78,0078,002 20-6
21-12-29 300,00--723,03-- -- --------0 --
21-12-29 400,00640,00650,02-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09585,25-- -- ----600,93589,127 12-2
21-12-29 600,00898,55527,81-- -- ----898,55898,551 16-1
21-12-29 700,00450,36478,09-- -- ----450,36450,361 6-3
21-12-29 800,00385,00433,97-- -- ----385,00385,001 16-2
21-12-29 900,00302,58390,64-- -- ----302,58302,5860 2-4
21-12-29 1.000,00385,45352,51-- -- ----385,45385,451 21-4
21-12-29271.100,00309,26317,53-5,79 -1,8% ----309,26309,261 16-4
21-12-29 1.200,00240,00287,39-- -- ----240,00240,0020 13-4
21-12-29 1.400,00176,66234,07-- -- ----176,71176,66160 2-4
21-12-29 1.600,00150,00191,77-- -- ----150,00150,001 13-4
21-12-29 1.800,00159,00161,64-- -- ----159,00157,0010 17-4
21-12-29 2.000,00105,40137,11-- -- ----105,40105,401 10-4
21-12-29 2.400,0095,7899,99-- -- ----96,2895,7830 20-4
21-12-2982.800,0065,6474,02-2,31 -3,1% ----65,6465,641 13-2
21-12-29 3.200,0054,2855,73-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0033,51-- -- ----38,0038,0010 2-3
20-12-30 300,00--736,55-- -- --------0 --
20-12-30 400,00650,00670,76-- -- ----650,00650,001 6-3
20-12-30 500,00616,95612,34-- -- ----616,95616,951 16-4
20-12-30 600,00546,65560,28-- -- ----546,65546,652 25-2
20-12-30 700,00463,95514,00-- -- ----463,95463,954 8-4
20-12-30 800,00490,00474,23-- -- ----490,00490,001 21-4
20-12-30 900,00390,00433,44-- -- ----390,00390,004 14-4
20-12-30 1.000,00386,00397,65-- -- ----386,00386,001 20-4
20-12-30 1.200,00284,95336,37-- -- ----284,95284,9510 20-4
20-12-30 1.400,00262,10283,00-- -- ----262,10262,102 15-4
20-12-30 1.600,00179,46242,07-- -- ----179,46179,462 13-4
20-12-30 1.800,00195,00207,84-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00181,36-- -- ----145,00145,0030 10-4
20-12-30 2.400,00135,00140,83-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0088,37-- -- ----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?