Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 994,80992,30+2,50 +0,3% 1.010,00979,30171.88317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 7.332 (6.493 Calls, 839 Puts)
Totaal open interest bij opening 7.345 (6.759 Calls, 586 Puts)
Call / Put ratio 7,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-262350,00929,00642,82+2,47 +0,4% ----929,00929,001 29-1
20-03-26 400,00--592,89-- -- --------0 --
20-03-26 450,00853,00542,96+310,04 +57,1% ----853,00853,002 21-11
20-03-26 500,00425,00493,04-- -- ----425,00420,0019 16-2
20-03-26 600,00336,45393,24-- -- --437,00336,45336,3029 12-2
20-03-26 640,00--353,47-- -- --------0 --
20-03-26 680,00--313,95-- -- --------0 --
20-03-26 700,00319,40294,35-- -- ----319,40319,4013 19-2
20-03-26 720,00--274,89-- -- --------0 --
20-03-26 760,00--236,14-- -- --------0 --
20-03-26 780,00--216,74-- -- --------0 --
20-03-26 800,00177,50197,64-- -- ----177,50177,501 25-2
20-03-26 820,00--178,88-- -- --------0 --
20-03-26 840,00--160,48-- -- --------0 --
20-03-26 850,00157,10151,50-- -- ----157,10157,101 19-2
20-03-26 860,00139,00142,59-- -- ----139,00139,001 26-2
20-03-2620880,00120,00125,23+1,59 +1,3% ----120,00109,002 26-2
20-03-26 900,00110,00108,68+1,32 +1,2% 100,00600,00110,00105,006 27-2
20-03-26 920,0095,4693,23+2,23 +2,4% ----101,8595,463 27-2
20-03-26 940,0082,0079,14+2,86 +3,6% ----82,0075,709 27-2
20-03-26 950,0076,0072,53+3,47 +4,8% ----76,0076,006 27-2
20-03-26 960,0067,4465,19+2,25 +3,5% --83,0073,4967,446 27-2
20-03-26 980,0053,0053,34-0,34 -0,6% ----63,0047,0597 27-2
20-03-26 1.000,0043,0042,96+0,04 +0,1% ----51,0038,00563 27-2
20-03-26 1.050,0022,3024,00-1,70 -7,1% 0,80--30,0022,0089 27-2
20-03-26 1.100,0012,0012,83-0,83 -6,5% --14,2516,3012,002.047 27-2
20-03-26 1.150,006,206,85-0,65 -9,5% ----9,206,2023 27-2
20-03-26 1.200,003,503,56-0,06 -1,7% ----4,503,502.025 27-2
20-03-26 1.250,001,851,84+0,01 +0,5% ----1,851,851 27-2
20-03-26 1.300,001,500,94+0,56 +59,6% ----1,501,502 27-2
20-03-26 1.350,001,050,46-- -- --1,751,051,004 25-2
20-03-26 1.400,001,000,21+0,79 +376,2% --260,001,001,005 27-2
20-03-26 1.450,000,100,09-- -- ----0,100,1025 26-2
20-03-26 1.500,000,550,04-- -- ----0,550,502 26-2
20-03-26 1.550,001,000,01-- -- ----1,001,0010 16-2
20-03-26 1.600,000,300,01-- -- ----0,300,302 24-2
20-03-266781.700,000,600,27-- -- --1,000,600,601 23-2
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
17-04-26 450,00--544,14-- -- --------0 --
17-04-26 500,00--494,54-- -- --------0 --
17-04-26 600,00375,00395,68-- -- ----375,00375,001 18-2
17-04-26 640,00--356,46-- -- --------0 --
17-04-26 680,00--317,62-- -- --------0 --
17-04-26 700,00258,64298,17-- -- ----258,64258,641 25-2
17-04-26 720,00--279,13-- -- --------0 --
17-04-26 760,00--241,60-- -- --------0 --
17-04-26 780,00--223,46-- -- --------0 --
17-04-26 800,00160,00205,13-- -- ----160,00160,0020 17-2
17-04-26 820,00--187,87-- -- --------0 --
17-04-26 840,00156,00170,49-- -- ----156,00156,001 23-2
17-04-26 860,00123,70154,47-- -- ----123,70123,701 24-2
17-04-26 880,00135,00138,44-3,44 -2,5% ----135,00135,003 27-2
17-04-26 900,00134,45123,72-- -- ----134,45112,453 26-2
17-04-26 920,00112,50109,51-- -- ----112,50100,006 26-2
17-04-26 940,0095,9596,57-0,62 -0,6% ----105,0095,959 27-2
17-04-26 960,0085,0084,36+0,64 +0,8% --100,0095,0083,0012 27-2
17-04-26 980,0075,8573,26+2,59 +3,5% ----80,0074,2021 27-2
17-04-26 1.000,0063,0062,98+0,02 0,0% --70,0071,0060,0024 27-2
17-04-26 1.050,0042,0042,43-0,43 -1,0% --50,0050,0039,0030 27-2
17-04-26 1.100,0028,2027,48+0,72 +2,6% --34,0032,5026,40497 27-2
17-04-26 1.150,0018,0517,45+0,60 +3,4% ----19,2517,4014 27-2
17-04-261.0861.200,0013,0011,47+0,63 +5,5% --15,0013,0013,001 27-2
17-04-26 1.250,007,807,49+0,31 +4,1% ----8,007,808 27-2
17-04-26 1.300,004,804,99-- -- ----4,804,801 24-2
17-04-26 1.350,003,803,62+0,18 +5,0% ----4,402,5064 27-2
17-04-26 1.400,003,802,85+0,95 +33,3% 2,35--3,802,95130 27-2
17-04-26 1.450,002,752,55-- -- ----2,752,602 26-2
17-04-26 1.500,002,302,04-- -- --3,002,302,301 23-2
17-04-26 1.550,001,801,81-- -- ----1,801,753 13-2
17-04-26 1.600,001,201,52-- -- ----1,401,109 24-2
17-04-26 1.700,0025,221,26-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,451,16-- -- ----18,4518,454 22-1
17-04-26 1.900,001,500,99-- -- ----1,501,501 19-2
15-05-26 450,00--545,08-- -- --------0 --
15-05-26 500,00--495,81-- -- --------0 --
15-05-26 600,00--400,61-- -- --------0 --
15-05-26 680,00--324,23-- -- --------0 --
15-05-26 720,00--288,16-- -- --------0 --
15-05-26 760,00--253,17-- -- --------0 --
15-05-26 800,00--220,32-- -- --------0 --
15-05-26 820,00--204,77-- -- --------0 --
15-05-26 840,00--189,69-- -- --------0 --
15-05-26 860,00--175,56-- -- --------0 --
15-05-26 880,00--161,41-- -- --------0 --
15-05-26 900,00--148,39-- -- --------0 --
15-05-26 920,00143,00135,64-- -- ----143,00143,001 26-2
15-05-26 940,00--123,53-- -- --------0 --
15-05-26 960,0087,88113,03-- -- 82,00--87,8887,881 24-2
15-05-26 980,00--102,32-- -- --------0 --
15-05-26 1.000,0096,0092,22+3,78 +4,1% ----96,0096,006 27-2
15-05-26 1.050,0066,0070,68-- -- ----66,0066,001 26-2
15-05-26 1.100,0055,2054,07+1,13 +2,1% ----58,0051,6511 27-2
15-05-26 1.150,0030,0041,15-- -- ----30,4030,0021 24-2
15-05-26 1.200,0032,0031,25+0,75 +2,4% ----32,0032,002 27-2
15-05-26 1.300,0012,7517,95-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,5010,77-- -- ----11,5011,501 26-2
19-06-261350,001.062,23645,43+2,27 +0,4% ----1.062,231.062,231 23-1
19-06-26 400,00--597,26-- -- --------0 --
19-06-26 450,00--548,45-- -- --------0 --
19-06-26 500,00500,00499,75+0,25 +0,1% 429,00--500,00500,003 27-2
19-06-26 600,00333,10403,78-- -- ----333,10333,101 16-2
19-06-26 650,00--357,28-- -- --------0 --
19-06-26 700,00299,00312,27-- -- ----299,00299,0015 26-2
19-06-26 750,00--269,48-- -- --------0 --
19-06-26 800,00212,00230,13-- -- ----212,00212,001 26-2
19-06-26 850,00208,00194,36-- -- ----208,00208,001 19-2
19-06-26 900,00158,77161,82-3,05 -1,9% ----158,77158,771 27-2
19-06-26 950,00138,00132,69-- -- ----138,00128,9511 26-2
19-06-26 1.000,00109,00106,96+2,04 +1,9% ----109,00108,953 27-2
19-06-26 1.100,0069,3568,12+1,23 +1,8% ----76,6564,6520 27-2
19-06-26 1.200,0043,4042,60+0,80 +1,9% ----47,8041,5038 27-2
19-06-26 1.300,0027,4027,79-0,39 -1,4% ----30,4027,00176 27-2
19-06-26 1.400,0018,0018,28-0,28 -1,5% ----19,0018,00143 27-2
19-06-26 1.500,0011,2512,34-1,09 -8,8% ----11,2511,2527 27-2
19-06-263.4961.600,008,209,26-0,33 -3,6% ----8,208,201 27-2
19-06-26 1.700,008,507,28-- -- ----8,508,501 20-2
19-06-26 1.800,005,254,71+0,54 +11,5% ----6,155,2523 27-2
19-06-26 2.000,004,004,22-- -- ----4,004,0024 20-2
19-06-261212.400,002,802,700,00 0,0% ----2,802,8025 27-2
19-06-26 2.800,001,851,90-- -- ----1,851,803 16-2
19-06-26 3.200,001,751,12-- -- ----1,751,6561 29-1
18-09-26 350,00592,97649,75-- -- ----592,97592,9710 12-2
18-09-26 400,00--603,87-- -- --------0 --
18-09-26 450,00--556,17-- -- --------0 --
18-09-26 500,00--507,38-- -- --------0 --
18-09-26 600,00787,00416,75+370,25 +88,8% ----787,00787,0010 17-11
18-09-26 650,00--374,53-- -- --------0 --
18-09-26 700,00--334,12-- -- --------0 --
18-09-26 750,00305,05295,88-- -- ----305,05305,051 19-2
18-09-26 800,00240,10260,65-- -- ----244,30240,106 12-2
18-09-26 850,00178,70228,09-- -- ----178,70175,0036 17-2
18-09-26 900,00202,30198,28+4,02 +2,0% ----202,30202,302 27-2
18-09-26 950,00147,50172,13-- -- ----147,50147,501 23-2
18-09-26 1.000,00148,00147,74+0,26 +0,2% ----150,00148,003 27-2
18-09-26 1.100,00114,30108,95+5,35 +4,9% ----118,00114,302 27-2
18-09-26 1.200,0081,6079,56+2,04 +2,6% ----86,0079,00167 27-2
18-09-26 1.300,0058,0058,52-0,52 -0,9% ----58,0058,001 27-2
18-09-26 1.400,0043,0042,53+0,47 +1,1% ----43,0043,008 27-2
18-09-26 1.500,0034,0031,51+2,49 +7,9% ----34,0034,001 27-2
18-09-26 1.600,0022,9623,79-0,83 -3,5% ----22,9622,961 27-2
18-09-26 1.700,0012,4519,02-- -- ----15,0012,456 23-2
18-09-26 1.800,0015,3513,50-- -- ----15,3515,353 26-2
18-09-26 2.000,009,7210,01-0,29 -2,9% ----9,969,722 27-2
18-09-26 2.400,004,805,61-- -- ----4,804,802 13-2
18-09-26 2.800,001,253,60-- -- ----1,251,251 12-2
18-12-26 350,00656,00651,81+4,19 +0,6% ----656,00656,002 27-2
18-12-26 400,00--605,86-- -- --------0 --
18-12-26 450,00--559,58-- -- --------0 --
18-12-26 500,00514,00514,63-- -- ----514,00514,0029 20-2
18-12-26 550,00433,00470,16-- -- ----433,00425,003 12-2
18-12-26 600,00435,00429,29-- -- ----435,00432,0010 26-2
18-12-26 650,00--389,38-- -- --------0 --
18-12-26 700,00334,55351,78-- -- ----337,00334,552 18-2
18-12-26 750,00--316,37-- -- --------0 --
18-12-26 800,00288,05283,56+4,49 +1,6% ----288,05288,051 27-2
18-12-26 850,00235,00253,15-- -- ----235,00235,001 18-2
18-12-26 900,00232,00225,21+6,79 +3,0% --350,00232,00225,003 27-2
18-12-2675950,00188,00199,82+3,66 +1,8% --224,90188,00188,001 26-2
18-12-26 1.000,00183,00176,81+6,19 +3,5% --195,00188,00183,002 27-2
18-12-26 1.100,00138,00137,04+0,96 +0,7% --350,00138,00136,5020 27-2
18-12-26 1.200,00111,00106,06-- -- --350,00111,00100,0053 26-2
18-12-26 1.300,0085,0082,93-- -- --100,0085,0074,00222 26-2
18-12-26 1.400,0064,0065,21-- -- --235,0064,0064,008 26-2
18-12-26 1.500,0041,6051,15-- -- ----41,6041,601 25-2
18-12-26 1.600,0040,0041,55-1,55 -3,7% --45,0040,0040,0031 27-2
18-12-26 1.700,0026,2532,75-- -- ----26,8026,2519 24-2
18-12-26 1.800,0017,9026,70-- -- ----23,2017,905 23-2
18-12-26 2.000,0017,4517,32+0,13 +0,8% ----17,4517,451 27-2
18-12-26 2.200,0011,7513,27-- -- ----12,6511,753 20-2
18-12-26 2.400,005,0010,00-- -- ----5,005,003 16-2
18-12-26 2.800,006,506,30-- -- ----6,506,503 23-2
18-12-26 3.200,004,804,39-- -- ----4,804,801 18-2
18-06-27 400,00--615,11-- -- --------0 --
18-06-27 500,00457,00532,25-- -- ----457,00457,001 16-2
18-06-27 600,00446,00453,91-- -- ----446,00446,005 23-2
18-06-27 700,00350,00384,77-- -- ----350,00350,001 24-2
18-06-27 800,00305,00322,26-- -- ----305,00305,002 26-2
18-06-27 900,00239,00268,52-- -- 199,00--239,00239,0010 25-2
18-06-27 1.000,00231,40222,78-- -- ----231,40231,405 26-2
18-06-27 1.200,00162,00153,04+8,96 +5,9% --170,00162,00162,001 27-2
18-06-27 1.400,00106,00104,83+1,17 +1,1% --600,00106,00106,0020 27-2
18-06-27 1.600,0075,0072,94+2,06 +2,8% ----75,0075,0020 27-2
18-06-27 1.800,0054,8552,14+2,71 +5,2% ----54,8554,851 27-2
18-06-27 2.000,0027,2538,16-- -- ----27,2527,252 13-2
18-06-27 2.400,0017,5021,34-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,5912,89-- -- ----12,5912,595 23-2
18-06-2793.200,0010,009,05+0,85 +9,4% ----11,0010,006 12-2
17-12-27 400,00636,00627,76-- -- ----638,00636,003 23-2
17-12-27 500,00561,00548,56+12,44 +2,3% ----561,00561,001 27-2
17-12-27 550,00495,00510,31-- -- ----495,00495,001 12-2
17-12-27 600,00480,00474,90-- -- ----480,00480,001 26-2
17-12-27 700,00405,00409,36-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00350,99-- -- ----365,00365,004 20-2
17-12-27 900,00310,00300,35+9,65 +3,2% ----310,00310,002 27-2
17-12-27 1.000,00265,00257,25+7,75 +3,0% ----265,00265,001 27-2
17-12-27 1.100,00189,15220,84-- -- ----189,15189,151 24-2
17-12-27 1.200,00190,00188,86+1,14 +0,6% ----190,00190,005 27-2
17-12-27 1.300,00165,50161,52+3,98 +2,5% ----165,50165,505 27-2
17-12-27 1.400,00146,15139,00+7,15 +5,1% ----146,15146,151 27-2
17-12-27 1.600,00111,85103,22+8,63 +8,4% ----111,85111,852 27-2
17-12-27 1.800,0074,0078,00-- -- ----74,0074,0010 25-2
17-12-27 2.000,0062,0058,78+3,22 +5,5% ----62,0062,001 27-2
17-12-27 2.200,0046,0044,20-- -- ----46,0046,002 26-2
17-12-27 2.400,00183,0036,08+146,92 +407,2% ----183,00183,001 28-5
17-12-27 2.800,0024,0023,05-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2515,54-- -- ----14,2514,251 16-2
15-12-28 400,00665,73648,31-- -- ----665,73665,555 23-2
15-12-28 500,00513,85575,86-- -- ----513,85513,853 16-2
15-12-2857600,00754,00512,23+2,64 +0,5% ----754,00754,001 29-1
15-12-28 700,00460,00454,12-- -- ----460,00460,001 23-2
15-12-28 800,00422,50401,53-- -- ----422,50422,501 20-2
15-12-28 900,00303,00355,03-- -- ----303,00303,001 17-2
15-12-28 1.000,00295,00313,45-- -- ----331,65295,003 23-2
15-12-28 1.100,00283,90277,34-- -- ----283,90283,901 23-2
15-12-28 1.200,00260,00245,43-- -- ----266,00260,003 20-2
15-12-28 1.400,00197,00193,30-- -- ----197,00197,0015 23-2
15-12-28 1.600,00156,05154,56-- -- ----156,05156,051 23-2
15-12-28 1.800,00120,00124,12-- -- ----120,00120,001 20-2
15-12-28 2.000,00100,00101,34-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2283,18-- -- ----79,0066,222 13-2
15-12-28 2.400,0065,0068,92-- -- ----67,0064,003 24-2
15-12-28 2.800,0038,0048,98-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--35,95-- -- --------0 --
15-12-28 4.000,0078,0020,56+57,44 +279,4% ----78,0078,002 20-6
21-12-29 400,00605,00669,06-- -- ----605,00605,001 13-2
21-12-29 500,00591,09601,68-- -- ----600,93589,127 12-2
21-12-29 600,00898,55542,79-- -- ----898,55898,551 16-1
21-12-29 700,00--491,02-- -- --------0 --
21-12-29 800,00385,00443,27-- -- ----385,00385,001 16-2
21-12-29 900,00360,00398,70-- -- ----360,00345,0015 16-2
21-12-29 1.000,00359,40359,93-- -- ----359,40359,401 23-2
21-12-29 1.100,00334,00325,06-- -- ----334,00334,002 26-2
21-12-29 1.200,00304,00297,53+6,47 +2,2% ----304,00304,0011 27-2
21-12-29 1.400,00253,80245,80-- -- ----253,80253,801 26-2
21-12-29261.600,00210,00205,26+0,53 +0,3% ----210,00210,003 26-2
21-12-29 1.800,00178,00178,16-- -- ----178,00170,0016 26-2
21-12-29 2.000,00135,65152,27-- -- 125,45--135,65135,656 24-2
21-12-29 2.400,00107,50114,24-- -- ----107,50107,504 26-2
21-12-29 2.800,0065,6487,66-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0069,70-- -- ----64,0064,002 26-2
21-12-29 4.000,0039,0044,44-- -- ----39,0039,001 16-2
20-12-30 400,00656,00688,44-- -- ----656,00656,001 24-2
20-12-307500,00650,00628,47+2,37 +0,4% ----650,00650,005 19-2
20-12-30 600,00546,65574,35-- -- ----546,65546,652 25-2
20-12-30 700,00483,00525,56-- -- ----483,00483,001 17-2
20-12-30 800,00505,00482,57-- -- ----505,00505,002 19-2
20-12-30 900,00455,00441,28-- -- ----455,00455,002 19-2
20-12-30 1.000,00425,00403,82-- -- ----425,00425,001 26-2
20-12-30 1.200,00361,35342,94-- -- ----361,35361,351 19-2
20-12-30 1.400,00247,00292,29-- -- ----247,00247,002 17-2
20-12-30 1.600,00253,50249,09-- -- ----253,50253,501 19-2
20-12-30 1.800,00190,92213,15-- -- ----190,92190,925 24-2
20-12-30 2.000,00185,00184,04-- -- ----185,00185,005 12-2
20-12-30 2.400,00115,00143,23-- -- ----115,00115,002 16-2
20-12-30 3.200,0088,0089,99-- -- ----88,0088,001 23-2
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?