Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 861,20890,10-28,90 -3,2% 880,60857,3038.48011:55

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 3.396 (2.273 Calls, 1.123 Puts)
Totaal open interest bij opening 25.348 (20.447 Calls, 4.901 Puts)
Call / Put ratio 2,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00561,57-- -- ----929,00929,001 29-1
20-03-26 400,00--511,58-- -- --------0 --
20-03-26 450,00853,00461,59+391,41 +84,8% ----853,00853,002 21-11
20-03-26 500,00409,55411,60-- -- ----409,55409,552 16-3
20-03-2636600,00360,00311,62-21,44 -6,9% ----360,00360,0029 2-3
20-03-26 640,00--271,63-- -- --------0 --
20-03-26 680,00--231,64-- -- --------0 --
20-03-26 700,00244,63211,64-- -- ----244,63244,636 6-3
20-03-26 720,00--191,65-- -- --------0 --
20-03-26 760,00--151,67-- -- --------0 --
20-03-26 780,00--131,71-- -- --------0 --
20-03-26 800,00151,00111,88-- -- ----151,00144,004 3-3
20-03-26 820,00--77,40-- -- --------0 --
20-03-26 830,00------ -- ---------- --
20-03-26 840,00--73,56-- -- --------0 --
20-03-26 850,0043,8064,60-20,80 -32,2% ----43,8040,0016 16:14
20-03-26 860,0057,2056,00-- -- ----57,2057,2035 16-3
20-03-26 870,0027,5047,76-20,26 -42,4% ----27,5027,502 15:31
20-03-26 880,0022,1539,90-17,75 -44,5% ----40,1521,507 17:17
20-03-26 890,0016,2532,65-16,40 -50,2% ----17,0014,0023 17:18
20-03-26 900,0012,0026,14-14,14 -54,1% --29,7525,7510,75281 17:24
20-03-2620910,008,0020,52-11,33 -55,2% ----18,748,0014 16:54
20-03-26 920,006,0015,78-9,78 -62,0% ----15,756,0071 16:20
20-03-26 930,005,0011,82-6,82 -57,7% ----12,005,0058 15:33
20-03-26 940,003,008,92-5,92 -66,4% ----8,753,0068 16:16
20-03-26 950,001,956,54-4,59 -70,2% ----6,301,8041 16:32
20-03-26 960,001,104,81-3,71 -77,1% ----4,501,1099 17:16
20-03-26 970,001,003,44-2,44 -70,9% ----3,001,0044 17:21
20-03-26 980,001,002,45-1,45 -59,2% ----2,251,0018 16:06
20-03-26 990,001,201,67-0,47 -28,1% ----1,201,205 18-3
20-03-26 1.000,000,821,11-0,29 -26,1% --33,001,300,50184 15:59
20-03-26 1.050,000,150,10+0,05 +50,0% ----0,350,15193 14:26
20-03-266581.100,000,200,01+0,19 +1900,0% ----1,000,2042 17-3
20-03-262021.150,000,010,02-0,01 -50,0% ----0,010,0110 17-3
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
20-03-263851.550,000,130,04+0,09 +225,0% ----0,130,132 18-3
20-03-269111.600,000,010,02-0,01 -50,0% ----0,010,012 18-3
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
17-04-26 400,00------ -- ---------- --
17-04-26 450,00--462,50-- -- --------0 --
17-04-262500,00419,55412,70-21,41 -5,2% ----419,55419,552 16-3
17-04-26 600,00375,00313,58-- -- ----375,00375,001 18-2
17-04-26 640,00--274,33-- -- --------0 --
17-04-26 680,00--235,59-- -- --------0 --
17-04-261700,00258,64216,56-20,25 -9,4% ----258,64258,641 25-2
17-04-26 720,00--197,68-- -- --------0 --
17-04-26 760,00--161,07-- -- --------0 --
17-04-26 780,00--143,59-- -- --------0 --
17-04-26 800,00160,00126,85-- -- ----160,00160,0020 17-2
17-04-26 820,00--111,04-- -- --------0 --
17-04-26 840,0076,0096,19-20,19 -21,0% ----76,0076,001 16:35
17-04-26 860,0063,3781,96-18,59 -22,7% ----76,0063,372 15:58
17-04-26 880,0052,0068,84-16,84 -24,5% --150,2060,5052,0016 16:00
17-04-26 900,0042,0057,06-15,06 -26,4% --87,0044,0042,0020 16:49
17-04-26 920,0046,1547,02-0,87 -1,9% ----46,1546,0013 18-3
17-04-26133940,0029,0037,25-8,71 -23,4% --55,4532,0029,0017 15:03
17-04-26 960,0022,7029,69-6,99 -23,5% ----32,0021,80209 17:28
17-04-26 980,0017,0023,42-6,42 -27,4% --18,5021,5017,0042 15:18
17-04-26 1.000,0014,0018,39-4,39 -23,9% ----18,4013,308 17:28
17-04-26 1.050,007,509,77-2,27 -23,2% --14,758,707,5071 16:23
17-04-26 1.100,005,005,27-0,27 -5,1% ----5,455,002 18-3
17-04-26 1.150,002,252,92-0,67 -22,9% ----2,552,254 18-3
17-04-26 1.200,001,651,75-0,10 -5,7% ----2,001,653 16:55
17-04-26 1.250,000,011,12-- -- ----0,010,011 13-3
17-04-26 1.300,001,000,77+0,23 +29,9% ----1,001,002 18-3
17-04-26 1.350,001,550,59-- -- ----1,551,5513 13-3
17-04-26 1.400,000,700,46-- -- ----0,700,705 9-3
17-04-26691.450,002,750,38-- -- ----2,752,602 26-2
17-04-26681.500,000,500,33-- -- ----0,500,508 12-3
17-04-26141.550,001,800,28-- -- ----1,801,753 13-2
17-04-26971.600,000,920,24-- -- ----0,920,921 12-3
17-04-2611.700,0025,220,19-- -- ----25,2225,221 21-1
17-04-2641.800,0018,450,14-- -- ----18,4518,454 22-1
17-04-2661.900,001,500,11-- -- ----1,501,501 19-2
15-05-26 400,00------ -- ---------- --
15-05-26 450,00--463,79-- -- --------0 --
15-05-26 500,00--414,68-- -- --------0 --
15-05-26 600,00--318,73-- -- --------0 --
15-05-26 640,00--282,17-- -- --------0 --
15-05-26 680,00--246,57-- -- --------0 --
15-05-26 720,00--212,77-- -- --------0 --
15-05-26 760,00--180,82-- -- --------0 --
15-05-26 780,00--165,98-- -- --------0 --
15-05-26 800,00--151,70-- -- --------0 --
15-05-26 820,00122,50138,10-15,60 -11,3% ----122,50122,505 15:02
15-05-26 840,00--124,82-- -- --------0 --
15-05-26 860,00106,00112,57-- -- ----106,00106,001 16-3
15-05-26 880,0096,00100,95-- -- ----96,5096,004 16-3
15-05-2680900,0081,0090,22-12,14 -13,5% ----81,0080,5577 17-3
15-05-26587920,0068,0080,14-11,11 -13,9% ----81,0068,0085 15:10
15-05-26 940,0066,5570,61-4,06 -5,7% ----66,5566,5540 18-3
15-05-26 960,0056,5062,36-5,86 -9,4% ----56,5056,502 13:58
15-05-26 980,0046,0054,95-8,95 -16,3% --100,0052,5546,0074 16:56
15-05-26 1.000,0047,0048,03-1,03 -2,1% --50,1047,0047,002 18-3
15-05-26 1.050,0027,9934,41-6,42 -18,7% ----29,0027,9919 16:50
15-05-26 1.100,0024,0024,78-0,78 -3,1% ----24,0024,005 18-3
15-05-26581.150,0016,2517,68-2,71 -15,3% ----16,2515,9721 17-3
15-05-26 1.200,0010,5512,60-2,05 -16,3% ----10,7010,5535 16:11
15-05-26 1.300,0012,756,83-- -- ----12,7512,751 24-2
15-05-26141.400,004,273,56-0,88 -24,7% ----4,274,2713 13-3
19-06-26 350,001.062,23564,62-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--515,87-- -- --------0 --
19-06-26 450,00--467,41-- -- --------0 --
19-06-26 500,00420,00419,20-- -- ----420,00420,0010 17-3
19-06-26 600,00333,10324,46-- -- ----333,10333,101 16-2
19-06-26 650,00--280,10-- -- --------0 --
19-06-26 700,00299,00238,82-- -- ----299,00299,0015 26-2
19-06-26 750,00--200,32-- -- --------0 --
19-06-26 800,00176,50165,32-- -- ----176,50176,501 11-3
19-06-26 850,00115,11133,28-18,17 -13,6% ----122,00115,113 16:29
19-06-26182900,0089,00104,46-11,94 -11,4% --145,0094,0089,009 16:36
19-06-26 950,0070,9481,30-10,36 -12,7% ----82,0070,942 15:39
19-06-261.5251.000,0054,2562,67-8,92 -14,2% ----55,0054,2511 16:05
19-06-26 1.100,0031,1436,57-5,43 -14,8% ----33,0031,1419 16:50
19-06-26 1.200,0018,1021,12-3,02 -14,3% ----18,1017,946 16:40
19-06-26 1.300,0010,5013,02-2,52 -19,4% ----11,0010,504 15:59
19-06-26 1.400,007,609,12-1,52 -16,7% ----7,607,6010 14:57
19-06-26 1.500,005,446,81-1,37 -20,1% ----5,445,009 16:40
19-06-263.4891.600,003,294,78-0,70 -14,6% ----3,293,292 13-3
19-06-26 1.700,002,033,07-- -- ----2,032,031 13-3
19-06-26 1.800,003,051,92-- -- 1,00--3,053,0020 16-3
19-06-26 2.000,002,050,72+1,33 +184,7% ----2,052,003 15:09
19-06-26 2.400,002,800,10-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,01-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,25-- -- ----1,751,6561 29-1
18-09-26 350,00592,97567,61-- -- ----592,97592,9710 12-2
18-09-26 400,00--520,84-- -- --------0 --
18-09-26 450,00452,00474,15-22,15 -4,7% ----452,00450,008 17:13
18-09-26 500,00--429,44-- -- --------0 --
18-09-26 600,00787,00342,42+444,58 +129,8% ----787,00787,0010 17-11
18-09-26 650,00--303,29-- -- --------0 --
18-09-26 700,00261,06266,00-- -- ----261,06252,004 17-3
18-09-26 750,00305,05231,76-- -- ----305,05305,051 19-2
18-09-26 800,00196,15200,01-- -- ----196,15196,151 17-3
18-09-26 850,00178,70171,31-- -- ----178,70175,0036 17-2
18-09-26 900,00130,00144,72-14,72 -10,2% ----130,00130,005 15:43
18-09-26 950,00119,80121,11-- -- ----119,80119,801 17-3
18-09-26 1.000,0093,00101,64-8,64 -8,5% ----102,0091,0017 17:29
18-09-26 1.100,0070,5071,32-0,82 -1,1% ----70,5070,501 18-3
18-09-26 1.200,0045,0049,46-4,46 -9,0% --60,0047,1045,005 15:31
18-09-26 1.300,0033,4234,47-- -- ----36,0032,2523 17-3
18-09-26 1.400,0022,0024,52-2,52 -10,3% 21,00--24,8522,002 15:17
18-09-26 1.500,0021,0017,67-- -- ----21,0021,002 11-3
18-09-26 1.600,0018,2013,86-- -- ----18,2018,202 10-3
18-09-26 1.700,009,2010,85-1,65 -15,2% ----9,209,203 15:12
18-09-26 1.800,0010,788,70-- -- ----10,7810,781 5-3
18-09-26 2.000,009,725,82-- -- ----9,969,722 27-2
18-09-26252.400,004,803,41-0,13 -3,8% ----4,804,802 13-2
18-09-26 2.800,001,251,07-- -- ----1,251,251 12-2
18-12-26 350,00587,00571,79-- -- ----587,00587,001 12-3
18-12-26 400,00503,00525,64-22,64 -4,3% ----503,00500,0020 16:46
18-12-26 450,00--480,88-- -- --------0 --
18-12-26 500,00514,00437,75-- -- ----514,00514,0029 20-2
18-12-26 550,00383,00396,35-- -- ----383,00383,001 17-3
18-12-26 600,00435,00357,65-- -- ----435,00432,0010 26-2
18-12-26 650,00--320,14-- -- --------0 --
18-12-26 700,00264,00285,09-21,09 -7,4% ----264,00264,001 16:36
18-12-26 750,00--253,43-- -- --------0 --
18-12-26 800,00204,50224,01-19,51 -8,7% ----204,50204,502 16:28
18-12-26 850,00178,00197,07-19,07 -9,7% ----180,00178,004 16:01
18-12-26 900,00164,00172,46-8,46 -4,9% --350,00164,00164,007 13:33
18-12-26 950,00135,00149,90-14,90 -9,9% ----147,05135,0051 16:03
18-12-26 1.000,00116,00130,15-14,15 -10,9% ----130,00116,00110 16:29
18-12-26 1.100,0087,5097,61-10,11 -10,4% --91,0090,0087,0035 17:05
18-12-261.5821.200,0065,0073,24-6,67 -9,1% --82,5065,0065,001 15:49
18-12-26 1.300,0048,5054,64-6,14 -11,2% --62,5054,0048,5033 16:50
18-12-26 1.400,0042,0042,97-0,97 -2,3% --235,0042,0042,001 18-3
18-12-26 1.500,0031,9232,18-- -- ----31,9231,922 17-3
18-12-26 1.600,0023,3024,89-1,59 -6,4% 12,00--23,3023,301 17:25
18-12-26 1.700,0019,9819,67-- -- ----19,9819,982 16-3
18-12-26 1.800,0014,7515,57-0,82 -5,3% ----14,7514,751 14:31
18-12-26 2.000,009,209,46-0,26 -2,7% ----9,209,2011 18-3
18-12-26 2.200,008,057,54-- -- ----8,058,051 9-3
18-12-26 2.400,008,004,51-- -- ----8,008,0030 5-3
18-12-26 2.800,006,501,90-- -- ----6,506,503 23-2
18-12-26733.200,004,800,76+1,58 +207,9% ----4,804,801 18-2
18-06-27 400,00--538,72-- -- --------0 --
18-06-27 500,00457,00458,96-- -- ----457,00457,001 16-2
18-06-27 600,00365,00385,64-20,64 -5,4% ----390,00362,5019 16:21
18-06-27 700,00350,00320,01-- -- 285,00--350,00350,001 24-2
18-06-27 800,00249,25264,27-15,02 -5,7% ----249,25249,255 16:21
18-06-27 900,00199,00216,55-17,55 -8,1% ----199,00199,001 15:49
18-06-27 1.000,00160,00175,90-15,90 -9,0% ----164,15160,0015 16:41
18-06-27 1.200,00110,70116,56-5,86 -5,0% ----110,70110,702 14:21
18-06-27 1.400,0069,5077,44-7,94 -10,3% --600,0071,0069,506 16:32
18-06-27 1.600,0064,5054,56-- -- ----66,8064,507 5-3
18-06-27 1.800,0033,2038,78-5,58 -14,4% ----33,2033,201 14:31
18-06-27 2.000,0025,0026,80-1,80 -6,7% ----25,0025,001 17:15
18-06-27402.400,0017,5014,30-0,79 -5,5% ----17,5017,5020 18-2
18-06-27 2.800,0012,598,00-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,005,37-- -- ----11,0010,006 12-2
17-12-27 400,00565,00551,48-- -- ----565,40565,003 13-3
17-12-27 500,00471,21475,79-- -- ----471,21469,4915 16-3
17-12-274550,00495,00441,08-18,54 -4,2% ----495,00495,001 12-2
17-12-27 600,00395,00408,11-13,11 -3,2% ----395,00395,002 15:02
17-12-27 700,00335,00347,31-12,31 -3,5% ----335,00332,508 17:07
17-12-27 800,00365,00294,80-- -- ----365,00365,004 20-2
17-12-27 900,00233,00249,40-16,40 -6,6% ----233,00233,001 15:54
17-12-27 1.000,00198,00210,51-12,51 -5,9% ----211,00198,006 15:42
17-12-27 1.100,00180,00177,61+2,39 +1,3% ----180,00180,001 18-3
17-12-27 1.200,00145,18150,00-- -- ----145,18145,185 17-3
17-12-27 1.300,00120,00126,75-6,75 -5,3% ----120,00120,002 14:30
17-12-27 1.400,00111,40107,23-- -- ----111,40111,406 11-3
17-12-27 1.600,0092,1879,08-- -- ----92,1892,181 10-3
17-12-27 1.800,0053,0059,90-6,90 -11,5% ----53,0053,001 16:41
17-12-27 2.000,0045,9043,72-- -- ----48,5045,904 9-3
17-12-271812.200,0041,0033,92-2,82 -8,3% ----41,0035,50113 3-3
17-12-27 2.400,00183,0026,69+156,31 +585,7% ----183,00183,001 28-5
17-12-27 2.800,0024,0016,69-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2514,52-- -- ----14,2514,251 16-2
15-12-28 400,00665,73573,70-- -- ----665,73665,555 23-2
15-12-28 500,00513,85505,48-- -- ----513,85513,853 16-2
15-12-28 600,00754,00445,35-- -- ----754,00754,001 29-1
15-12-28 700,00405,00391,14-- -- ----405,00405,001 13-3
15-12-28 800,00422,50342,33-- -- ----422,50422,501 20-2
15-12-28 900,00303,00300,12-- -- ----303,00303,001 17-2
15-12-281111.000,00265,00265,56-15,69 -5,9% ----265,00265,001 17-3
15-12-28 1.100,00221,00235,11-- -- ----221,00221,0040 17-3
15-12-28 1.200,00202,00203,41-- -- ----202,00202,008 16-3
15-12-28 1.400,00197,00158,63-- -- ----197,00197,0015 23-2
15-12-28 1.600,00158,50125,86-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,35100,76-- -- ----112,35112,351 4-3
15-12-28 2.000,00100,0079,61-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2264,74-- -- ----79,0066,222 13-2
15-12-28452.400,0055,4752,96-3,14 -5,9% ----58,0055,473 13-3
15-12-28 2.800,0038,0037,02-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--26,50-- -- --------0 --
15-12-28 4.000,0078,0013,41+64,59 +481,7% ----78,0078,002 20-6
21-12-29 400,00600,00590,66-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09530,65-- -- ----600,93589,127 12-2
21-12-29 600,00898,55477,75-- -- ----898,55898,551 16-1
21-12-29 700,00450,36430,62-- -- ----450,36450,361 6-3
21-12-29 800,00385,00386,72-- -- ----385,00385,001 16-2
21-12-29 900,00357,06347,78-- -- ----357,06351,2680 13-3
21-12-29 1.000,00318,00312,64-- -- ----318,00310,002 16-3
21-12-29 1.100,00300,00282,45-- -- ----300,00300,004 3-3
21-12-29301.200,00265,00253,26-14,81 -5,8% ----265,00265,005 11-3
21-12-292741.400,00207,06207,98-11,97 -5,8% ----207,06206,2680 13-3
21-12-29 1.600,00193,50172,54-- -- ----194,60192,804 6-3
21-12-29 1.800,00157,00143,45-- -- ----157,00157,003 6-3
21-12-29 2.000,00131,38122,85-- -- 106,40--142,17131,382 13-3
21-12-29 2.400,0097,8090,18-- -- ----98,2097,304 6-3
21-12-29 2.800,0065,6467,55-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0050,82-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0031,30-- -- ----38,0038,0010 2-3
20-12-30 400,00650,00610,74-- -- ----650,00650,001 6-3
20-12-30 500,00650,00556,59-- -- ----650,00650,005 19-2
20-12-3041600,00546,65509,62-18,56 -3,6% ----546,65546,652 25-2
20-12-30 700,00483,00467,46-- -- ----483,00483,001 17-2
20-12-30 800,00505,00425,89-- -- ----505,00505,002 19-2
20-12-30 900,00375,00387,66-- -- ----375,00375,002 17-3
20-12-30 1.000,00389,00354,18-- -- ----389,00389,005 10-3
20-12-30 1.200,00362,35299,39-- -- ----362,35362,351 5-3
20-12-30 1.400,00287,90253,23+34,67 +13,7% ----287,90287,901 18-3
20-12-30 1.600,00215,00215,42-- -- ----215,00215,001 11-3
20-12-30 1.800,00197,19185,27-- -- ----197,19197,1940 6-3
20-12-30 2.000,00165,00161,87-- -- ----165,00165,001 12-3
20-12-30 2.400,00131,07124,86-- -- ----131,07131,071 12-3
20-12-30193.200,0073,5080,41-4,66 -5,8% ----73,5073,501 17:20
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?