Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 916,50892,40+24,10 +2,7% 922,50894,8059.94216:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 3.319 (2.168 Calls, 1.151 Puts)
Totaal open interest bij opening 9.465 (5.648 Calls, 3.817 Puts)
Call / Put ratio 1,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00458,98-- -- ----510,00501,602 25-3
17-04-26 450,00--409,00-- -- --------0 --
17-04-26 500,00359,13359,03-- -- ----359,13359,132 9-4
17-04-26 560,00--299,07-- -- --------0 --
17-04-26 600,00375,00259,11-- -- ----375,00375,001 18-2
17-04-26 640,00--219,21-- -- --------0 --
17-04-26 680,00230,00179,41-- -- ----230,00223,952 25-3
17-04-26 700,00213,00159,60-- -- ----213,00213,004 8-4
17-04-26 720,00--139,91-- -- --------0 --
17-04-26 740,00125,00120,42-- -- ----125,00125,001 30-3
17-04-26 760,00114,50101,30-- -- ----114,50114,501 7-4
17-04-26 770,00--92,00-- -- --------0 --
17-04-26 780,00117,0082,93-- -- ----117,00117,0010 24-3
17-04-26 790,00--73,86-- -- --------0 --
17-04-26 800,0057,0065,36-8,36 -12,8% ----57,0056,0012 13-4
17-04-26 810,00--57,18-- -- --------0 --
17-04-2615820,0041,0049,22+27,29 +55,4% ----41,0041,001 13-4
17-04-26 830,0033,0041,93-8,93 -21,3% ----33,0033,002 13-4
17-04-2698840,0058,0035,29+23,72 +67,2% 27,6065,0058,0027,6016 17:20
17-04-26 850,0027,5029,54-2,04 -6,9% ----27,5021,0020 13-4
17-04-26 860,0042,0024,82+17,18 +69,2% ----42,0016,0039 17:24
17-04-26 870,0027,7519,74+8,01 +40,6% ----27,7513,1018 13-4
17-04-26 880,0025,0016,14+8,86 +54,9% --50,5025,0010,2438 13-4
17-04-26 890,0019,0512,18+6,87 +56,4% ----19,058,0029 13-4
17-04-26 900,0018,609,53+9,07 +95,2% --39,5018,606,4094 17:21
17-04-26 910,0012,757,61+5,14 +67,5% ----12,756,1033 13-4
17-04-26 920,0011,005,89+5,11 +86,8% ----11,003,5540 17:29
17-04-26 930,007,004,31+2,69 +62,4% ----7,003,2015 13-4
17-04-26 940,006,833,28+3,55 +108,2% ----6,832,0075 17:22
17-04-26 960,003,901,78+2,12 +119,1% --3,904,001,50164 17:28
17-04-26 980,002,000,94+1,06 +112,8% ----2,101,0028 13-4
17-04-26 1.000,001,200,51+0,69 +135,3% ----1,251,0037 17:16
17-04-26 1.050,000,300,10+0,20 +200,0% ----0,300,3010 17:16
17-04-26 1.100,000,010,02-0,01 -50,0% ----0,050,017 13-4
17-04-262801.150,000,200,47-0,27 -57,4% ----0,200,2020 10-4
17-04-261.0981.200,000,150,38-0,23 -60,5% 0,021,000,150,151 9-4
17-04-262081.250,000,010,29-- -- ----0,010,011 13-3
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-- -- --1,800,010,015 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--459,74-- -- --------0 --
15-05-26 450,00--409,94-- -- --------0 --
15-05-26 500,00364,33360,37-- -- ----364,33364,332 9-4
15-05-26 560,00--301,73-- -- --------0 --
15-05-26 600,00--263,59-- -- --------0 --
15-05-26 640,00--227,50-- -- --------0 --
15-05-26 680,00--191,71-- -- --------0 --
15-05-26 720,00--158,55-- -- --------0 --
15-05-26 740,00146,97142,70+4,27 +3,0% ----146,97146,971 13-4
15-05-26 760,00--128,15-- -- --------0 --
15-05-26 780,00102,50114,58-- -- ----102,50102,501 2-4
15-05-26 800,00115,00101,65-- -- ----115,00115,001 7-4
15-05-26 820,0086,5089,14-- -- ----86,5086,501 9-4
15-05-26 840,0095,9578,06+17,89 +22,9% ----95,9595,951 17:09
15-05-26 860,0065,5067,22-- -- ----72,5063,6030 9-4
15-05-26 880,0066,5058,07+8,43 +14,5% ----66,5053,004 13-4
15-05-26 900,0058,0049,22+8,78 +17,8% ----58,0043,001.013 13-4
15-05-26 920,0050,0042,07+7,93 +18,8% ----50,2038,005 13-4
15-05-26 940,0032,6035,27-2,67 -7,6% ----32,6032,602 13-4
15-05-2692960,0027,6029,88+9,09 +30,4% ----29,5026,457 13-4
15-05-26 980,0030,0024,82+5,18 +20,9% ----30,0022,255 13-4
15-05-26 1.000,0026,5020,94+5,56 +26,6% ----26,5018,0048 13-4
15-05-26 1.050,0016,0013,36+2,64 +19,8% ----16,0011,0011 17:03
15-05-26 1.100,009,558,57+0,98 +11,4% ----10,009,552 13-4
15-05-26 1.150,006,835,37+1,46 +27,2% ----6,834,904 17:22
15-05-26 1.200,003,753,26-- -- --7,503,753,752 9-4
15-05-26 1.300,002,001,13+0,87 +77,0% 1,00--2,002,001 17:07
15-05-26 1.400,001,600,36+1,24 +344,4% ----1,601,203 13-4
19-06-26 350,001.062,23510,61-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--461,12-- -- --------0 --
19-06-26 450,00--411,98-- -- --------0 --
19-06-26 500,00420,00363,40-- -- ----420,00420,0010 17-3
19-06-26 560,00--307,35-- -- --------0 --
19-06-26 600,00333,10270,04-- -- ----333,10333,101 16-2
19-06-26 640,00--234,37-- -- --------0 --
19-06-26 650,00--225,92-- -- --------0 --
19-06-26 680,00--200,19-- -- --------0 --
19-06-26 700,00229,00184,69-- -- ----229,00229,001 8-4
19-06-26 720,00155,00168,91-- -- ----155,00155,005 2-4
19-06-26 740,00158,77154,56+4,21 +2,7% ----158,77158,771 13-4
19-06-26 750,00--147,11-- -- --------0 --
19-06-26 760,00126,47140,23-- -- ----126,47126,471 2-4
19-06-26 780,00116,00127,03-- -- ----116,00116,001 2-4
19-06-26 800,00136,80113,64+23,16 +20,4% ----136,80122,502 17:14
19-06-26 820,00--102,70-- -- --------0 --
19-06-26 840,0090,0091,54-1,54 -1,7% --140,0090,0090,001 13-4
19-06-26 850,00104,9086,21+18,69 +21,7% ----104,90104,902 17:21
19-06-26 860,0093,0081,09+11,91 +14,7% ----93,9585,0010 13-4
19-06-26 880,0080,7571,96-- -- ----81,0080,755 10-4
19-06-26 900,0076,0062,84+13,16 +20,9% ----76,0059,0015 17:04
19-06-26 920,0058,7056,13-- -- ----65,0058,702 10-4
19-06-26 940,0048,0048,98-- -- ----48,0048,003 9-4
19-06-26 950,0054,7545,53+9,22 +20,3% ----54,7550,7551 13-4
19-06-26 960,0042,0042,81-0,81 -1,9% ----42,0042,003 13-4
19-06-26 1.000,0041,0032,21+8,79 +27,3% ----41,0029,0038 17:18
19-06-26 1.100,0020,0016,03+3,97 +24,8% 5,00--20,0020,001 17:13
19-06-26 1.200,009,008,25+0,75 +9,1% ----9,007,6516 13-4
19-06-26 1.300,003,905,14-1,24 -24,1% --8,003,903,901 13-4
19-06-26 1.400,002,652,69-0,04 -1,5% ----2,652,658 13-4
19-06-26 1.500,002,001,36-- -- 1,00--2,002,001 10-4
19-06-26 1.600,002,500,66-- -- ----2,502,501 27-3
19-06-26 1.700,001,960,31-- -- ----1,961,961 10-4
19-06-26 1.800,001,400,15-- -- --5,001,401,403 30-3
19-06-26 2.000,001,200,03-- -- ----1,201,208 26-3
19-06-26 2.400,002,800,06-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,01-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,04-- -- ----1,751,6561 29-1
18-09-26 300,00--564,16-- -- --------0 --
18-09-26 350,00592,97516,02-- -- ----592,97592,9710 12-2
18-09-26 400,00--468,07-- -- --------0 --
18-09-26 450,00452,00421,32-- -- ----452,00450,008 18-3
18-09-26 500,00--375,78-- -- --------0 --
18-09-26 600,00300,00289,84-- -- ----300,00300,001 10-4
18-09-26 650,00--251,86-- -- --------0 --
18-09-26 700,00261,06215,71-- -- ----261,06252,004 17-3
18-09-26 750,00225,00182,48-- -- ----225,00225,001 25-3
18-09-26 800,00164,50152,22+12,28 +8,1% ----164,50151,202 13-4
18-09-26 850,00138,30127,19+11,11 +8,7% ----138,30122,855 13-4
18-09-26 900,00113,20105,03-- -- ----113,20113,201 10-4
18-09-26 950,00100,0085,90+14,10 +16,4% ----100,00100,0010 17:26
18-09-26 1.000,0083,0068,93+14,07 +20,4% --105,0083,0083,0016 17:28
18-09-26 1.100,0050,0046,01+3,99 +8,7% ----50,0043,0013 13-4
18-09-26 1.200,0036,0030,50+5,50 +18,0% --60,0036,0025,4536 17:20
18-09-26 1.300,0021,4520,24-- -- ----21,4521,303 10-4
18-09-26 1.400,0012,4013,73-1,33 -9,7% ----12,4012,4010 13-4
18-09-26 1.500,008,689,43-- -- ----8,688,6820 9-4
18-09-26 1.600,007,506,50-- -- ----7,507,501 10-4
18-09-26 1.700,005,505,00-- -- ----5,505,5010 8-4
18-09-26 1.800,003,953,77-- -- ----3,953,952 1-4
18-09-263612.000,004,502,26-0,16 -7,1% ----4,904,509 20-3
18-09-26 2.400,004,801,06-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,61-- -- ----1,251,251 12-2
18-12-26 300,00--567,77-- -- --------0 --
18-12-26 350,00530,00520,48-- -- ----530,00530,001 1-4
18-12-26 400,00483,00474,80-- -- ----483,00483,001 1-4
18-12-26 450,00--429,36-- -- --------0 --
18-12-26 500,00406,00386,31-- -- ----406,00406,001 1-4
18-12-26 550,00383,00344,98-- -- ----383,00383,001 17-3
18-12-26 600,00285,88306,97-- -- ----285,88285,882 2-4
18-12-26 650,00313,00270,34-- -- ----320,00313,003 8-4
18-12-26 700,00243,50237,06-- -- ----250,00243,5021 10-4
18-12-26 750,00215,00206,45-- -- ----215,00215,001 27-3
18-12-26 800,00190,50178,55-- -- ----190,50190,501 10-4
18-12-26 850,00158,20153,25+4,95 +3,2% --175,00158,20146,9510 13-4
18-12-26 900,00126,50130,94-4,44 -3,4% ----126,50126,502 13-4
18-12-26 950,00108,00111,64-3,64 -3,3% ----108,00108,002 13-4
18-12-26 1.000,0099,2094,41+4,79 +5,1% ----99,2090,006 13-4
18-12-26 1.100,0067,0067,94-0,94 -1,4% --106,8067,0063,5028 13-4
18-12-26 1.200,0045,1348,96-3,83 -7,8% 50,0082,5045,1345,0011 13-4
18-12-26 1.300,0038,1035,51+2,59 +7,3% --62,5038,1031,006 13-4
18-12-265331.400,0023,0025,76+3,73 +14,5% ----23,0023,005 13-4
18-12-26 1.500,0017,5018,88-1,38 -7,3% ----17,5017,5010 13-4
18-12-26 1.600,0015,5014,34+1,16 +8,1% 10,00--15,5015,501 17:18
18-12-26 1.700,0011,9711,39-- -- ----11,9711,971 2-4
18-12-26 1.800,008,508,81-- -- ----8,508,501 10-4
18-12-261.0032.000,005,545,78-0,75 -13,0% ----5,545,541 10-4
18-12-26 2.200,008,053,99-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,90-- -- ----8,008,0030 5-3
18-12-26972.800,002,601,79-1,31 -73,2% ----2,602,601 8-4
18-12-261223.200,003,751,25-1,10 -88,0% ----3,753,7556 23-3
19-03-27 300,00--568,00-- -- --------0 --
19-03-27 350,00--521,43-- -- --------0 --
19-03-27 400,00--476,62-- -- --------0 --
19-03-27 450,00--433,87-- -- --------0 --
19-03-27 500,00--393,41-- -- --------0 --
19-03-27 600,00--321,12-- -- --------0 --
19-03-27 650,00--287,49-- -- --------0 --
19-03-27 700,00--255,83-- -- --------0 --
19-03-27 750,00--227,04-- -- --------0 --
19-03-27 800,00--199,63-- -- --------0 --
19-03-27 850,00--176,11-- -- --------0 --
19-03-27 900,00161,90154,37-- -- ----161,90161,901 7-4
19-03-27 950,00146,00135,43-- -- ----146,00146,001 27-3
19-03-27 1.000,00--118,32-- -- --------0 --
19-03-27 1.100,0090,0390,13-- -- --125,0090,6990,0350 9-4
19-03-27 1.200,0067,5068,35-- -- ----67,5067,5051 9-4
19-03-27 1.400,0040,0040,72-- -- ----40,0040,003 9-4
19-03-27 1.600,0024,6824,05-- -- ----24,6824,6820 9-4
18-06-27 400,00540,00485,24-- -- ----540,00540,002 25-3
18-06-27 450,00--445,33-- -- --------0 --
18-06-27 500,00457,00406,62-- -- ----457,00457,001 16-2
18-06-27 600,00362,50334,76+27,74 +8,3% ----362,50330,504 17:03
18-06-27 700,00260,00273,67-- -- ----260,00260,002 2-4
18-06-27 800,00220,00219,52-- -- ----220,00220,001 30-3
18-06-27 900,00164,00175,21-- -- 160,00--164,00164,006 2-4
18-06-27 1.000,00146,00137,78-- -- ----146,00146,001 10-4
18-06-27 1.200,0090,0085,17-- -- ----93,0090,006 10-4
18-06-27 1.400,0053,8054,13-0,33 -0,6% ----53,8053,803 13-4
18-06-27 1.600,0036,0035,54+0,46 +1,3% ----36,0036,001 13-4
18-06-27721.800,0024,9023,95+4,43 +18,5% ----24,9024,902 13-4
18-06-27 2.000,0019,0016,74-- -- ----19,0019,0010 8-4
18-06-27402.400,0017,507,47+1,18 +15,8% ----17,5017,5020 18-2
18-06-27 2.800,0012,593,59-- -- ----12,5912,595 23-2
18-06-27 3.200,005,821,75-- -- ----5,825,5624 24-3
17-12-27 400,00495,95500,83-4,88 -1,0% ----495,95495,954 13-4
17-12-27 450,00--462,45-- -- --------0 --
17-12-27 500,00471,21426,55-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00392,40-- -- ----495,00495,001 12-2
17-12-27 600,00360,10360,25-- -- ----370,00360,1021 9-4
17-12-27 700,00330,00303,83-- -- ----330,00330,005 26-3
17-12-27 800,00249,45252,93-3,48 -1,4% ----249,45249,451 13-4
17-12-27 900,00207,00208,71-- -- ----207,00207,001 9-4
17-12-27 1.000,00198,90172,29+26,61 +15,4% --220,00198,90198,901 17:14
17-12-27 1.100,00154,35142,27-- -- ----155,90154,352 1-4
17-12-275431.200,00118,00117,74+13,90 +11,8% ----118,00118,002 13-4
17-12-27 1.300,00100,0099,15+0,85 +0,9% ----100,00100,001 13-4
17-12-27 1.400,0082,5084,95-2,45 -2,9% ----82,5082,502 13-4
17-12-27 1.600,0064,0060,77-- -- ----64,2064,003 10-4
17-12-27 1.800,0049,5043,58-- -- ----51,0049,505 8-4
17-12-27 2.000,0030,5032,36-- -- ----31,0030,502 2-4
17-12-27 2.200,0027,8024,32-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0019,39+163,61 +843,8% ----183,00183,001 28-5
17-12-27 2.800,0024,0011,84-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,008,42-- -- ----9,009,001 2-4
15-12-28 400,00665,73515,81-- -- ----665,73665,555 23-2
15-12-28 450,00--481,76-- -- --------0 --
15-12-28 500,00513,85450,20-- -- ----513,85513,853 16-2
15-12-28 600,00754,00393,12-- -- ----754,00754,001 29-1
15-12-28 700,00344,00343,80-- -- ----344,00344,001 9-4
15-12-28 800,00338,00299,12-- -- ----338,00338,002 23-3
15-12-28 900,00280,00259,14-- -- ----280,00280,001 7-4
15-12-28 1.000,00235,00224,96+10,04 +4,5% ----239,00234,005 13-4
15-12-28 1.100,00223,07194,67-- -- ----227,01223,072 8-4
15-12-28 1.200,00173,81167,84-- -- ----173,81173,811 10-4
15-12-28 1.400,00197,00135,23-- -- ----197,00197,0015 23-2
15-12-28 1.600,00110,00106,06-- -- ----112,30110,002 8-4
15-12-28 1.800,0090,0983,67-- -- ----90,0990,095 10-4
15-12-28 2.000,0054,4668,00-13,54 -19,9% ----54,4654,462 17:14
15-12-28 2.200,0066,2254,86-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0744,67-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0030,39-- -- ----45,0045,001 10-4
15-12-28 3.200,00--21,21-- -- --------0 --
15-12-28 4.000,0078,0010,61+67,39 +635,2% ----78,0078,002 20-6
21-12-29 300,00--606,75-- -- --------0 --
21-12-299400,00600,00539,35+31,45 +5,8% ----602,00600,0010 16-3
21-12-29 500,00591,09480,49-- -- ----600,93589,127 12-2
21-12-29 600,00898,55429,75-- -- ----898,55898,551 16-1
21-12-29 700,00450,36385,52-- -- ----450,36450,361 6-3
21-12-29 800,00385,00343,26-- -- ----385,00385,001 16-2
21-12-29 900,00302,58306,30-- -- ----302,58302,5860 2-4
21-12-29 1.000,00290,00273,71-- -- ----290,00290,001 1-4
21-12-29 1.100,00240,00244,81-4,81 -2,0% ----240,00240,005 13-4
21-12-29 1.200,00240,00219,08+20,92 +9,5% ----240,00240,0020 13-4
21-12-291051.400,00176,66176,18+16,29 +9,2% ----176,71176,66160 2-4
21-12-29 1.600,00150,00146,12+3,88 +2,7% ----150,00150,001 13-4
21-12-29 1.800,00126,00122,28-- -- ----126,00126,003 23-3
21-12-29 2.000,00105,40101,62-- -- ----105,40105,401 10-4
21-12-29 2.400,0076,0073,35-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6454,71-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0041,43-- -- ----60,0054,002 1-4
21-12-291094.000,0038,0024,67-8,77 -35,5% ----38,0038,0010 2-3
20-12-30 300,00--621,77-- -- --------0 --
20-12-30 400,00650,00560,40-- -- ----650,00650,001 6-3
20-12-30 500,00650,00507,29-- -- ----650,00650,005 19-2
20-12-30 600,00546,65461,58-- -- ----546,65546,652 25-2
20-12-30 700,00463,95421,97-- -- ----463,95463,954 8-4
20-12-30 800,00356,00382,47-- -- ----356,00356,001 2-4
20-12-30 900,00378,95346,87-- -- ----378,95378,954 8-4
20-12-30 1.000,00325,00315,73-- -- ----325,00325,001 1-4
20-12-30 1.200,00323,15261,61+61,54 +23,5% ----323,15307,405 17:12
20-12-30 1.400,00238,20218,74-- -- ----238,20215,004 9-4
20-12-30 1.600,00179,46186,78-7,32 -3,9% ----179,46179,462 17:14
20-12-30 1.800,00197,19159,55-- -- ----197,19197,1940 6-3
20-12-30 2.000,00145,00139,67-- -- ----145,00145,0030 10-4
20-12-30 2.400,00117,00106,94-- -- ----117,00117,0020 10-4
20-12-30 3.200,0080,0066,90-- -- ----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?