Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 930,60970,40-39,80 -4,1% 965,40928,30103.27617:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 1.931 (1.068 Calls, 863 Puts)
Totaal open interest bij opening 4.094 (2.564 Calls, 1.530 Puts)
Call / Put ratio 1,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--571,01-- -- --------0 --
15-05-26 450,00--521,10-- -- --------0 --
15-05-26 500,00364,33471,26-- -- ----364,33364,332 9-4
15-05-26 560,00--411,59-- -- --------0 --
15-05-26 600,00--372,00-- -- --------0 --
15-05-26 640,00--332,69-- -- --------0 --
15-05-26 680,00--293,83-- -- --------0 --
15-05-26 720,00--255,68-- -- --------0 --
15-05-26 740,00239,15237,07-- -- ----239,15239,151 16-4
15-05-26 760,00200,00218,64-18,64 -8,5% ----200,00200,001 11:36
15-05-262780,00102,50200,88-36,13 -18,0% ----102,50102,501 2-4
15-05-2613800,00181,50183,30-35,28 -19,2% ----187,10181,505 22-4
15-05-26 820,00150,50166,11-- -- ----150,50150,502 15-4
15-05-26 840,00152,14150,04-- -- ----152,14152,141 16-4
15-05-26 860,00104,00134,22-30,22 -22,5% ----104,00104,005 17:14
15-05-26 880,00137,45119,59-- -- ----137,45137,451 17-4
15-05-26 900,0081,15105,71-24,56 -23,2% ----81,1580,5012 16:09
15-05-26 920,0080,0092,62-12,62 -13,6% ----80,0080,002 13:15
15-05-26 940,0058,4080,50-22,10 -27,5% 25,00--69,0058,4010 17:01
15-05-26 960,0050,0069,71-19,71 -28,3% 48,0083,5063,5050,0010 16:36
15-05-26 980,0041,0059,71-18,71 -31,3% ----51,0041,0037 17:06
15-05-26 1.000,0036,1050,74-14,64 -28,9% --62,0042,5034,7176 17:24
15-05-26 1.050,0023,0032,90-9,90 -30,1% --50,0027,7522,1012 16:16
15-05-26 1.100,0013,5021,05-7,55 -35,9% 10,00--17,4013,5041 17:14
15-05-26 1.150,009,0012,91-3,91 -30,3% 8,00--11,209,0012 16:06
15-05-26 1.200,005,807,60-1,80 -23,7% --12,006,305,805 16:31
15-05-26 1.300,004,102,43-- -- ----4,104,002 21-4
15-05-26 1.400,001,900,71-- -- ----1,901,901 14-4
19-06-26 350,00573,88621,74-- -- ----573,88573,881 14-4
19-06-26 400,00--571,93-- -- --------0 --
19-06-26 450,00--522,15-- -- --------0 --
19-06-26 500,00473,00472,47-- -- ----473,00473,002 16-4
19-06-26 560,00--413,24-- -- --------0 --
19-06-26 600,00333,10374,29-- -- ----333,10333,101 16-2
19-06-26 640,00--336,08-- -- --------0 --
19-06-26 650,00--326,68-- -- --------0 --
19-06-26 680,00--299,30-- -- --------0 --
19-06-26 700,00296,00280,77-- -- ----296,00288,502 17-4
19-06-26 720,00155,00262,66-- -- ----155,00155,005 2-4
19-06-26 740,00158,77244,73-- -- ----158,77158,771 13-4
19-06-26 750,00--235,86-- -- --------0 --
19-06-26 760,00126,47227,30-- -- ----126,47126,471 2-4
19-06-26 780,00116,00210,31-- -- ----116,00116,001 2-4
19-06-26 800,00176,00193,92-17,92 -9,2% ----176,00176,002 11:03
19-06-26 820,00--178,05-- -- --------0 --
19-06-26 840,00173,00162,77-- -- ----173,00173,005 17-4
19-06-26 850,00150,10155,46-- -- ----150,10150,101 20-4
19-06-26 860,0093,00148,29-- -- ----93,9585,0010 13-4
19-06-26 880,0080,75134,33-- -- ----81,0080,755 10-4
19-06-26 900,00120,00121,31-- -- --160,00120,00120,001 22-4
19-06-26 920,0088,50108,66-20,16 -18,6% ----88,5088,5016 15:54
19-06-26 940,0077,5097,02-19,52 -20,1% ----78,0077,509 16:06
19-06-26 950,0094,5091,50-- -- ----94,5094,5010 22-4
19-06-26158960,0065,0086,15-20,90 -24,3% ----67,9065,007 17:03
19-06-26 980,0060,0076,42-16,42 -21,5% ----60,0060,0010 16:03
19-06-26 1.000,0050,0067,88-17,88 -26,3% ----57,5050,005 17:28
19-06-26 1.050,0038,0048,05-10,05 -20,9% ----41,0038,005 15:35
19-06-26 1.100,0024,5533,71-9,16 -27,2% ----30,7524,5542 17:21
19-06-26 1.200,0013,7516,06-2,31 -14,4% ----15,0013,006 17:05
19-06-26 1.300,008,008,00-- -- ----8,658,0017 21-4
19-06-26 1.400,003,604,19-0,59 -14,1% ----3,603,603 09:40
19-06-26 1.500,003,001,45+1,55 +106,9% 1,00--3,001,4011 16:28
19-06-26 1.600,002,000,60-- -- 1,75--2,002,004 22-4
19-06-26 1.700,001,960,24-- -- ----1,961,961 10-4
19-06-26 1.800,001,700,10-- -- ----1,701,7014 17-4
19-06-26 2.000,001,200,01-- -- ----1,201,205 21-4
19-06-26 2.400,002,800,01-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,16-- -- ----1,851,803 16-2
19-06-262153.200,001,750,05-- -- ----1,751,6561 29-1
17-07-26 450,00------ -- --------0 --
17-07-26 500,00--473,49-- -- --------0 --
17-07-26 600,00--375,79-- -- --------0 --
17-07-26 680,00------ -- --------0 --
17-07-26 720,00--266,12-- -- --------0 --
17-07-26 760,00--232,98-- -- --------0 --
17-07-26 800,00--202,08-- -- --------0 --
17-07-26 840,00--172,31-- -- --------0 --
17-07-26 860,00--158,33-- -- --------0 --
17-07-26 880,00--144,62-- -- --------0 --
17-07-26 900,00--131,31-- -- --------0 --
17-07-26 920,00118,00119,70-- -- ----118,00118,002 22-4
17-07-26 940,00--108,13-- -- --------0 --
17-07-26 960,0093,0898,60-5,52 -5,6% ----93,0893,081 09:32
17-07-26 980,00--88,45-- -- --------0 --
17-07-26 1.000,0061,5080,34-18,84 -23,5% ----62,0061,5020 16:38
17-07-26 1.050,0048,0060,13-12,13 -20,2% ----51,0048,0012 15:37
17-07-26 1.100,00--44,54-- -- --------0 --
17-07-26 1.200,0024,0023,94-- -- ----25,0024,003 21-4
17-07-26 1.300,00--12,61-- -- --------0 --
17-07-26 1.400,00--6,20-- -- --------0 --
18-09-26 300,00--673,93-- -- --------0 --
18-09-26 350,00592,97625,06-- -- ----592,97592,9710 12-2
18-09-26 400,00--577,24-- -- --------0 --
18-09-26 450,00452,00528,97-- -- ----452,00450,008 18-3
18-09-26 500,00--481,24-- -- --------0 --
18-09-26 600,00300,00388,96-- -- ----300,00300,001 10-4
18-09-26 650,00--345,33-- -- --------0 --
18-09-26 700,00261,06304,09-- -- ----261,06252,004 17-3
18-09-26 750,00225,00264,05-- -- ----225,00225,001 25-3
18-09-26 800,00212,00228,33-16,33 -7,2% ----212,00212,001 11:04
18-09-26 850,00177,00194,72-- -- ----177,00176,003 15-4
18-09-26 900,00142,00164,72-22,72 -13,8% ----142,00142,0010 16:07
18-09-26 950,00120,00138,03-18,03 -13,1% ----125,70120,004 15:53
18-09-26 1.000,00117,50115,31-- -- ----117,50117,501 21-4
18-09-26 1.100,0065,0078,33-13,33 -17,0% ----66,7365,0012 16:33
18-09-26 1.200,0043,7352,14-8,41 -16,1% --75,0048,5043,7312 15:40
18-09-26 1.300,0033,0034,29-- -- ----33,0033,002 22-4
18-09-26 1.400,0021,3522,57-1,22 -5,4% ----21,3518,007 16:57
18-09-26 1.500,0016,8315,62-- -- ----16,8316,831 17-4
18-09-26 1.600,008,2511,04-- -- ----8,258,2515 14-4
18-09-26 1.700,008,507,70-- -- ----8,508,501 17-4
18-09-26 1.800,006,505,52-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,003,47-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,48-- -- ----4,804,802 13-2
18-09-2612.800,001,250,13-0,04 -30,8% ----1,251,251 12-2
18-12-26 300,00--676,39-- -- --------0 --
18-12-2614350,00580,00629,99-40,09 -6,4% ----580,00580,001 14-4
18-12-2655400,00584,00582,12-38,82 -6,7% ----584,00580,0050 16-4
18-12-26 450,00--535,79-- -- --------0 --
18-12-26 500,00482,70490,66-- -- ----482,70482,704 20-4
18-12-26 550,00383,00445,27-- -- ----383,00383,001 17-3
18-12-2627600,00285,88401,90-35,07 -8,7% ----285,88285,882 2-4
18-12-26 650,00330,00361,88-31,88 -8,8% ----330,00330,001 16:37
18-12-26 700,00324,00323,58-- -- ----324,00324,001 21-4
18-12-26 750,00288,10287,38-- -- ----288,10288,105 20-4
18-12-26 800,00240,00254,47-14,47 -5,7% ----240,00240,0020 13:29
18-12-26 850,00197,50222,91-25,41 -11,4% ----213,40197,5011 17:14
18-12-26 900,00170,00194,67-24,67 -12,7% ----173,00170,009 17:26
18-12-26 950,00157,70168,21-10,51 -6,2% ----157,70157,701 14:04
18-12-26 1.000,00125,00145,81-20,81 -14,3% --162,00137,00125,0015 17:01
18-12-26 1.100,0095,00107,69-12,69 -11,8% 62,30--95,0095,0020 15:55
18-12-26 1.200,0066,0078,49-12,49 -15,9% 50,00--70,0066,0011 17:14
18-12-26 1.300,0053,6557,18-3,53 -6,2% ----53,6553,652 10:52
18-12-26 1.400,0044,6541,88-- -- ----46,0044,504 17-4
18-12-268741.500,0027,8930,98-5,47 -17,7% --33,0027,8927,891 10:36
18-12-26 1.600,0019,6022,78-3,18 -14,0% --22,0019,6019,601 11:01
18-12-26 1.700,0015,9016,89-0,99 -5,9% ----15,9015,905 12:57
18-12-26 1.800,0011,8912,76-0,87 -6,8% ----11,8911,891 10:36
18-12-26 2.000,007,006,92+0,08 +1,2% ----7,007,001 09:52
18-12-26 2.200,008,053,79-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,07-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,61-- -- ----2,602,601 8-4
18-12-26 3.200,003,750,20-- -- ----3,753,7556 23-3
19-03-27 300,00--678,34-- -- --------0 --
19-03-27 350,00--630,70-- -- --------0 --
19-03-27 400,00--584,02-- -- --------0 --
19-03-27 450,00--538,72-- -- --------0 --
19-03-27 500,00--495,19-- -- --------0 --
19-03-27 600,00--414,28-- -- --------0 --
19-03-27 650,00--377,43-- -- --------0 --
19-03-27 700,00--341,64-- -- --------0 --
19-03-27 750,00--308,36-- -- --------0 --
19-03-27 800,00--277,23-- -- --------0 --
19-03-27 850,00--250,15-- -- --------0 --
19-03-27 900,00161,90223,03-- -- ----161,90161,901 7-4
19-03-27 950,00146,00199,52-- -- ----146,00146,001 27-3
19-03-27 1.000,00159,30176,35-17,05 -9,7% ----159,30159,303 15:40
19-03-27 1.100,00147,70137,88-- -- ----147,70147,7010 17-4
19-03-27 1.200,0093,00107,53-14,53 -13,5% ----98,0093,004 16:39
19-03-27 1.300,00--83,73-- -- --------0 --
19-03-271.0091.400,0069,2065,20-8,94 -13,7% ----69,2069,205 17-4
19-03-27 1.600,0037,0041,10-- -- ----37,0037,001 15-4
19-03-27 1.800,00--25,92-- -- --------0 --
18-06-27 400,00600,00591,16-- -- ----600,00600,002 21-4
18-06-27 450,00--548,57-- -- --------0 --
18-06-27 500,00457,00508,10-- -- ----457,00457,001 16-2
18-06-27 600,00389,50430,07-- -- ----389,50--2 14-4
18-06-27 700,00362,00360,20-- -- ----368,30362,004 21-4
18-06-27 800,00220,00299,45-- -- ----220,00220,001 30-3
18-06-27 900,00223,05244,09-21,04 -8,6% ----239,00223,0599 17:10
18-06-27 1.000,00184,00197,58-13,58 -6,9% ----190,50183,9583 15:42
18-06-27 1.200,00132,00128,19-- -- ----132,00132,002 21-4
18-06-27 1.400,0086,0083,32-- -- ----86,0086,001 20-4
18-06-27 1.600,0052,7055,58-2,88 -5,2% ----52,7052,70300 16:06
18-06-27 1.800,0039,5537,77+1,78 +4,7% ----39,5535,0014 17:29
18-06-27 2.000,0019,0027,06-- -- ----19,0019,0010 8-4
18-06-27 2.400,0017,5013,93-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,597,22-- -- ----12,5912,595 23-2
18-06-27 3.200,005,823,71-- -- ----5,825,5624 24-3
17-12-27 400,00495,95605,59-- -- ----495,95495,954 13-4
17-12-27 450,00--565,28-- -- --------0 --
17-12-27 500,00509,15526,65-17,50 -3,3% ----509,15509,155 15:53
17-12-27 550,00495,00490,18-- -- ----495,00495,001 12-2
17-12-27 600,00436,54452,95-- -- ----436,54434,00121 15-4
17-12-27 700,00330,00387,91-- -- ----330,00330,005 26-3
17-12-27 800,00305,60331,18-25,58 -7,7% ----305,60305,601 16:40
17-12-27 900,00280,00282,63-- -- ----280,00280,001 20-4
17-12-27 1.000,00232,00237,38-5,38 -2,3% ----232,00232,002 10:01
17-12-27 1.100,00198,20200,09-- -- ----198,20198,201 17-4
17-12-27 1.200,00156,00167,20-11,20 -6,7% ----156,00156,0025 15:35
17-12-27 1.300,00143,00141,40-- -- ----143,00143,001 22-4
17-12-27 1.400,00113,00120,39-7,39 -6,1% ----116,45113,0013 14:46
17-12-27 1.600,0090,0087,83-- -- ----90,0090,0010 21-4
17-12-27 1.800,0049,5064,73-- -- ----51,0049,505 8-4
17-12-27 2.000,0049,0047,65-- -- ----49,0049,001 17-4
17-12-27 2.200,0027,8035,52-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0026,62+156,38 +587,5% ----183,00183,001 28-5
17-12-27 2.800,0024,0018,11-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,8011,37-- -- ----9,809,801 17-4
15-12-28 400,00665,73621,48-- -- ----665,73665,555 23-2
15-12-28 450,00--584,83-- -- --------0 --
15-12-28 500,00513,85550,56-- -- ----513,85513,853 16-2
15-12-28 600,00754,00487,28-- -- ----754,00754,001 29-1
15-12-28 700,00344,00431,15-- -- ----344,00344,001 9-4
15-12-28 800,00338,00380,90-- -- ----338,00338,002 23-3
15-12-28 900,00330,00334,52-- -- ----330,00330,008 16-4
15-12-28 1.000,00313,00294,09-- -- ----313,00313,001 15-4
15-12-28 1.100,00223,07257,53-- -- ----227,01223,072 8-4
15-12-28 1.200,00230,00225,41-- -- ----230,00230,001 16-4
15-12-28 1.400,00199,55173,52-- -- ----199,55199,551 15-4
15-12-28 1.600,00163,30138,12+25,18 +18,2% ----163,30163,302 09:09
15-12-28 1.800,0090,09111,54-- -- ----90,0990,095 10-4
15-12-281532.000,0079,0090,72-4,57 -5,0% ----79,0079,001 14-4
15-12-28 2.200,0066,2277,00-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0764,73-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0048,37-- -- ----45,0045,001 10-4
15-12-28 3.200,00--37,82-- -- --------0 --
15-12-28 4.000,0078,0023,04+54,96 +238,5% ----78,0078,002 20-6
21-12-29 300,00--712,91-- -- --------0 --
21-12-29 400,00640,00640,24-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09576,33-- -- ----600,93589,127 12-2
21-12-29 600,00898,55519,39-- -- ----898,55898,551 16-1
21-12-29 700,00450,36469,92-- -- ----450,36450,361 6-3
21-12-29 800,00385,00426,45-- -- ----385,00385,001 16-2
21-12-29 900,00302,58383,69-- -- ----302,58302,5860 2-4
21-12-29 1.000,00385,45346,11-- -- ----385,45385,451 21-4
21-12-29 1.100,00309,26311,74-- -- ----309,26309,261 16-4
21-12-29 1.200,00240,00282,16-- -- ----240,00240,0020 13-4
21-12-29 1.400,00176,66228,30-- -- ----176,71176,66160 2-4
21-12-29 1.600,00150,00186,96-- -- ----150,00150,001 13-4
21-12-29 1.800,00159,00156,85-- -- ----159,00157,0010 17-4
21-12-29 2.000,00105,40133,21-- -- ----105,40105,401 10-4
21-12-29 2.400,0095,7896,94-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6471,71-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2853,43-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0032,35-- -- ----38,0038,0010 2-3
20-12-30 300,00--726,48-- -- --------0 --
20-12-30 400,00650,00661,06-- -- ----650,00650,001 6-3
20-12-30 500,00616,95603,08-- -- ----616,95616,951 16-4
20-12-30 600,00546,65551,58-- -- ----546,65546,652 25-2
20-12-30 700,00463,95505,38-- -- ----463,95463,954 8-4
20-12-30 800,00490,00466,17-- -- ----490,00490,001 21-4
20-12-30 900,00390,00425,80-- -- ----390,00390,004 14-4
20-12-30 1.000,00386,00390,53-- -- ----386,00386,001 20-4
20-12-30431.200,00284,95329,98-25,60 -7,8% ----284,95284,9510 20-4
20-12-30 1.400,00262,10277,49-- -- ----262,10262,102 15-4
20-12-30 1.600,00179,46237,45-- -- ----179,46179,462 13-4
20-12-30 1.800,00195,00203,98-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00178,10-- -- ----145,00145,0030 10-4
20-12-30 2.400,00135,00138,09-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0086,89-- -- ----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?