Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 930,40931,50-1,10 -0,1% 971,50925,30153.82817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-3-2026)
Totaal volume 5.959 (2.725 Calls, 3.234 Puts)
Totaal open interest bij opening 16.406 (14.479 Calls, 1.927 Puts)
Call / Put ratio 0,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00607,98-- -- ----929,00929,001 29-1
20-03-26 400,00--558,03-- -- --------0 --
20-03-26 450,00853,00508,10+344,90 +67,9% ----853,00853,002 21-11
20-03-26 500,00425,00458,18-- -- ----425,00420,0019 16-2
20-03-2636600,00360,00358,50-26,38 -7,4% ----360,00360,0029 2-3
20-03-26 640,00--318,75-- -- --------0 --
20-03-26 680,00--279,16-- -- --------0 --
20-03-26 700,00319,40259,43-- -- ----319,40319,4013 19-2
20-03-26 720,00--239,85-- -- --------0 --
20-03-26 760,00--201,07-- -- --------0 --
20-03-26 780,00--182,19-- -- --------0 --
20-03-26 800,00151,00163,22-- -- ----151,00144,004 3-3
20-03-26 820,00--145,02-- -- --------0 --
20-03-26 840,00--127,30-- -- --------0 --
20-03-26 850,00157,10118,67-- -- ----157,10157,101 19-2
20-03-26 860,00139,00110,15-- -- ----139,00139,001 26-2
20-03-26 880,0072,0094,04-22,04 -23,4% ----75,0072,0011 5-3
20-03-26 890,00------ -- ---------- --
20-03-26 900,0060,2578,56-18,31 -23,3% --100,0080,5060,2557 5-3
20-03-26 910,00------ -- ---------- --
20-03-26 920,0052,1364,82-12,69 -19,6% ----52,1352,131 5-3
20-03-26 930,00------ -- ---------- --
20-03-26 940,0052,2552,52-0,27 -0,5% ----52,2542,509 5-3
20-03-26 950,0035,0046,88-11,88 -25,3% ----44,5034,7521 5-3
20-03-26 960,0026,5541,38-14,83 -35,8% --83,0039,5026,5513 5-3
20-03-26 970,00------ -- ---------- --
20-03-26 980,0022,0031,90-9,90 -31,0% ----32,0022,00266 5-3
20-03-26 990,00------ -- ---------- --
20-03-26 1.000,0017,0024,34-7,34 -30,2% 15,00--25,1517,00184 5-3
20-03-26 1.050,008,6011,56-2,96 -25,6% 7,75--11,508,60126 5-3
20-03-26 1.100,003,985,54-1,56 -28,2% --50,104,853,9627 5-3
20-03-26 1.150,002,152,75-0,60 -21,8% ----2,502,1512 5-3
20-03-26 1.200,001,301,62-0,32 -19,8% ----1,401,3046 5-3
20-03-26 1.250,000,250,80-- -- ----0,250,232 4-3
20-03-26 1.300,000,700,41-- -- ----0,800,70114 4-3
20-03-26 1.350,000,800,19-- -- ----0,800,6061 4-3
20-03-26 1.400,000,600,08-- -- 0,01--0,600,5062 2-3
20-03-26 1.450,000,330,03+0,30 +1000,0% --1,000,330,2516 5-3
20-03-263.5681.500,000,200,01+0,19 +1900,0% ----0,200,206 5-3
20-03-263851.550,001,000,04-- -- ----1,001,0010 16-2
20-03-269131.600,000,300,02-- -- ----0,300,302 24-2
20-03-266781.700,000,600,27-- -- --0,250,600,601 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--509,57-- -- --------0 --
17-04-26 500,00--459,94-- -- --------0 --
17-04-26 600,00375,00361,45-25,92 -7,2% ----375,00375,001 18-2
17-04-26 640,00--321,88-- -- --------0 --
17-04-26 680,00--283,25-- -- --------0 --
17-04-261700,00258,64264,28-25,34 -9,6% ----258,64258,641 25-2
17-04-26 720,00--245,30-- -- --------0 --
17-04-26 760,00--208,67-- -- --------0 --
17-04-26 780,00--190,71-- -- --------0 --
17-04-26 800,00160,00173,47-- -- ----160,00160,0020 17-2
17-04-26 820,00--156,74-- -- --------0 --
17-04-26 840,00156,00140,58-- -- ----156,00156,001 23-2
17-04-26 860,00130,00125,60-- -- ----130,00106,002 4-3
17-04-26 880,0098,00110,76-- -- ----112,0098,002 4-3
17-04-2657900,0082,0097,24-17,99 -18,5% --125,4591,0082,004 5-3
17-04-26 920,0075,0084,81-9,81 -11,6% ----84,5074,006 5-3
17-04-26 940,0060,6573,20-12,55 -17,1% ----63,0060,653 5-3
17-04-26 960,0050,0062,69-12,69 -20,2% --100,0063,2050,0027 5-3
17-04-26 980,0052,4053,72-- -- ----57,8543,0027 4-3
17-04-26 1.000,0034,0045,30-11,30 -24,9% --70,0046,0034,0071 5-3
17-04-26 1.050,0021,5028,02-6,52 -23,3% --50,0029,5021,5020 5-3
17-04-26 1.100,0014,5018,53-4,03 -21,7% --34,0017,7514,504 5-3
17-04-262611.150,0011,4511,51-3,11 -27,0% 5,00--13,5011,4511 4-3
17-04-261.0941.200,007,007,23-1,81 -25,0% --13,007,007,007 5-3
17-04-26 1.250,005,054,81-- -- ----5,055,057 4-3
17-04-26 1.300,002,403,45-1,05 -30,4% ----2,402,405 5-3
17-04-26 1.350,002,152,24-0,09 -4,0% ----2,301,80170 5-3
17-04-26 1.400,002,351,58-- -- ----2,352,3530 3-3
17-04-26 1.450,002,751,23-- -- ----2,752,602 26-2
17-04-26 1.500,002,300,93-- -- --3,002,302,301 23-2
17-04-26 1.550,001,800,78-- -- ----1,801,753 13-2
17-04-26 1.600,001,200,64-- -- ----1,401,109 24-2
17-04-26 1.700,0025,220,48-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,450,39-- -- ----18,4518,454 22-1
17-04-26 1.900,001,500,32-- -- ----1,501,501 19-2
15-05-26 450,00--510,48-- -- --------0 --
15-05-26 500,00--461,34-- -- --------0 --
15-05-26 600,00--366,01-- -- --------0 --
15-05-26 680,00--290,84-- -- --------0 --
15-05-26 720,00--255,45-- -- --------0 --
15-05-26 760,00--222,20-- -- --------0 --
15-05-26 800,00--191,31-- -- --------0 --
15-05-26 820,00--176,54-- -- --------0 --
15-05-26 840,00--162,52-- -- --------0 --
15-05-26 860,00--149,04-- -- --------0 --
15-05-26 880,00--136,33-- -- --------0 --
15-05-26 900,00--124,40-- -- --------0 --
15-05-261920,00143,00113,13-14,60 -12,9% ----143,00143,001 26-2
15-05-26 940,00--103,10-- -- --------0 --
15-05-26 960,0080,0093,21-- -- ----80,0080,005 4-3
15-05-26 980,00--83,89-- -- --------0 --
15-05-26 1.000,0066,0075,46-9,46 -12,5% ----66,0066,002 5-3
15-05-26 1.050,0063,8057,17-- -- ----63,8063,803 4-3
15-05-26 1.100,0042,0043,03-- -- ----42,0039,504 4-3
15-05-26 1.150,0030,0032,48-- -- ----30,4030,0021 24-2
15-05-26 1.200,0022,5024,29-1,79 -7,4% ----22,5020,002 5-3
15-05-26 1.300,0012,7514,29-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,508,19-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23610,17-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--560,74-- -- --------0 --
19-06-26 450,00--513,04-- -- --------0 --
19-06-26 500,00483,00464,57-- -- 432,00--483,00477,002 2-3
19-06-26 600,00333,10369,40-- -- ----333,10333,101 16-2
19-06-26 650,00--323,91-- -- --------0 --
19-06-26 700,00299,00279,92-- -- ----299,00299,0015 26-2
19-06-26 750,00--239,41-- -- --------0 --
19-06-2669800,00181,00202,12-17,66 -8,7% ----181,00181,001 5-3
19-06-26 850,00208,00167,64-- -- ----208,00208,001 19-2
19-06-26 900,00125,00137,76-12,76 -9,3% --155,00139,05125,009 5-3
19-06-26 950,0099,00113,04-14,04 -12,4% --155,00105,0099,0075 5-3
19-06-261.4861.000,0076,0090,18-11,38 -12,6% ----79,4576,0058 5-3
19-06-26 1.100,0055,0055,82-- -- ----57,0055,002 4-3
19-06-26 1.200,0029,4034,72-5,32 -15,3% --36,0033,5029,4062 5-3
19-06-26 1.300,0018,0021,80-3,80 -17,4% ----19,5018,004 5-3
19-06-26 1.400,0013,7014,46-0,76 -5,3% ----13,7012,5049 5-3
19-06-26 1.500,008,209,97-1,77 -17,8% ----8,207,908 5-3
19-06-26 1.600,007,007,45-- -- ----7,007,002 3-3
19-06-26 1.700,008,505,36-- -- ----8,508,501 20-2
19-06-26 1.800,004,804,18+0,62 +14,8% 3,00--4,804,8010 5-3
19-06-261.3612.000,004,002,52-0,16 -6,3% 2,00--4,004,0024 20-2
19-06-26 2.400,002,800,91-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,31-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,11-- -- ----1,751,6561 29-1
18-09-26 350,00592,97613,31-- -- ----592,97592,9710 12-2
18-09-26 400,00--567,69-- -- --------0 --
18-09-26 450,00--520,33-- -- --------0 --
18-09-26 500,00--472,88-- -- --------0 --
18-09-26 600,00787,00383,91+403,09 +105,0% ----787,00787,0010 17-11
18-09-26 650,00--343,29-- -- --------0 --
18-09-26 700,00--304,43-- -- --------0 --
18-09-26 750,00305,05267,92-- -- ----305,05305,051 19-2
18-09-26 800,00236,00234,80+1,20 +0,5% ----236,00236,001 5-3
18-09-26 850,00178,70204,23-- -- ----178,70175,0036 17-2
18-09-26 900,00180,15176,36+3,79 +2,1% ----180,15180,1549 5-3
18-09-26 950,00151,00152,78-- -- ----160,00143,009 4-3
18-09-26 1.000,00117,50130,44-12,94 -9,9% ----119,85117,501.003 5-3
18-09-26 1.100,0083,0095,42-12,42 -13,0% ----90,0083,0019 5-3
18-09-26 1.200,0060,0069,27-9,27 -13,4% --70,0064,5060,007 5-3
18-09-26 1.300,0052,2049,93-- -- ----52,2052,2020 4-3
18-09-26 1.400,0031,0036,32-5,32 -14,6% ----31,0031,003 5-3
18-09-26 1.500,0019,4026,39-- -- ----21,5519,4012 3-3
18-09-26 1.600,0017,7220,12-2,40 -11,9% ----17,7217,722 5-3
18-09-26 1.700,0016,7015,43-- -- ----16,7016,702 2-3
18-09-26 1.800,0010,7811,81-1,03 -8,7% ----10,7810,781 5-3
18-09-26 2.000,009,728,49-- -- ----9,969,722 27-2
18-09-26 2.400,004,805,20-- -- ----4,804,802 13-2
18-09-26 2.800,001,253,78-- -- ----1,251,251 12-2
18-12-26 350,00631,00618,23-- -- ----631,00631,001 2-3
18-12-26 400,00--571,37-- -- --------0 --
18-12-26 450,00--525,57-- -- --------0 --
18-12-26 500,00514,00481,31-- -- ----514,00514,0029 20-2
18-12-26 550,00433,00438,79-- -- ----433,00425,003 12-2
18-12-26 600,00435,00397,78-- -- ----435,00432,0010 26-2
18-12-26 650,00--357,86-- -- --------0 --
18-12-2654700,00334,55322,76-19,93 -6,2% ----337,00334,552 18-2
18-12-26 750,00--289,59-- -- --------0 --
18-12-26 800,00252,05258,47-6,42 -2,5% ----252,05252,051 5-3
18-12-26 850,00219,55230,11-10,56 -4,6% ----219,55219,551 5-3
18-12-26 900,00195,00203,30-8,30 -4,1% --350,00195,00195,0014 5-3
18-12-26 950,00166,80180,76-13,96 -7,7% ----180,00166,805 5-3
18-12-26 1.000,00143,00158,72-15,72 -9,9% ----147,00143,0017 5-3
18-12-264301.100,00115,00122,85-12,31 -10,0% --350,00118,60115,007 5-3
18-12-261.5311.200,00102,0095,27-9,67 -10,2% --350,00102,0095,004 4-3
18-12-262401.300,0067,9773,89-7,36 -10,0% --100,0076,0067,9710 4-3
18-12-26 1.400,0057,6557,22-- -- --235,0057,6557,651 4-3
18-12-26 1.500,0042,0045,00-3,00 -6,7% ----42,0040,002 5-3
18-12-26 1.600,0031,8035,28-3,48 -9,9% ----33,0030,003 5-3
18-12-26 1.700,0025,0027,71-2,71 -9,8% ----25,0025,002 5-3
18-12-26 1.800,0022,0022,54-0,54 -2,4% 17,00--22,0022,0010 5-3
18-12-26 2.000,0015,1215,69-- -- ----15,1215,122 4-3
18-12-26 2.200,0011,7511,18-- -- ----12,6511,753 20-2
18-12-26 2.400,008,008,37-0,37 -4,4% ----8,008,0030 5-3
18-12-26 2.800,006,505,71-- -- ----6,506,503 23-2
18-12-26 3.200,004,804,32-- -- ----4,804,801 18-2
18-06-27 400,00--580,97-- -- --------0 --
18-06-27 500,00457,00499,80-- -- ----457,00457,001 16-2
18-06-27 600,00427,75424,00-- -- ----427,75427,752 4-3
18-06-27 700,00350,00359,07-- -- ----350,00350,001 24-2
18-06-27 800,00285,00299,62-- -- ----285,00285,003 3-3
18-06-27 900,00243,08247,88-4,80 -1,9% 199,00--243,08239,0011 5-3
18-06-27 1.000,00199,08204,50-5,42 -2,7% ----199,08199,081 5-3
18-06-27 1.200,00146,00139,29-- -- ----146,00146,001 4-3
18-06-273831.400,0087,0094,99-7,29 -7,7% --600,0087,0087,001 3-3
18-06-27 1.600,0064,5066,75-2,25 -3,4% ----66,8064,507 5-3
18-06-27 1.800,0045,2546,13-- -- ----45,5545,007 4-3
18-06-27 2.000,0032,5035,58-- -- ----32,5032,502 4-3
18-06-27 2.400,0017,5021,21-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,5913,96-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,009,96-- -- ----11,0010,006 12-2
17-12-27 400,00576,00595,42-- -- ----576,00576,001 3-3
17-12-27 500,00561,00517,66-- -- ----561,00561,001 27-2
17-12-27 550,00495,00480,96-- -- ----495,00495,001 12-2
17-12-27 600,00480,00446,74-- -- ----480,00480,001 26-2
17-12-27 700,00405,00383,07-- -- ----405,00405,0020 18-2
17-12-27 800,00365,00325,73-- -- ----365,00365,004 20-2
17-12-27 900,00279,00278,01-- -- ----279,00270,0023 4-3
17-12-27 1.000,00225,00239,76-- -- ----239,00222,905 3-3
17-12-274621.100,00201,19204,01-15,24 -7,5% ----201,19201,192 3-3
17-12-27 1.200,00190,00173,57-- -- ----190,00190,005 27-2
17-12-27 1.300,00143,00147,84-4,84 -3,3% ----143,00143,0010 5-3
17-12-27 1.400,00127,50126,95-- -- ----127,50127,501 4-3
17-12-27 1.600,0090,4093,60-- -- ----90,4090,401 4-3
17-12-27 1.800,0074,0071,34-- -- ----74,0074,0010 25-2
17-12-27 2.000,0062,0053,60-- -- 33,00--62,0062,001 27-2
17-12-271812.200,0041,0041,26-1,73 -4,2% ----41,0035,50113 3-3
17-12-27 2.400,00183,0033,26+149,74 +450,2% ----183,00183,001 28-5
17-12-27 2.800,0024,0021,80-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2518,32-- -- ----14,2514,251 16-2
15-12-28 400,00665,73616,34-- -- ----665,73665,555 23-2
15-12-28 500,00513,85547,58-- -- ----513,85513,853 16-2
15-12-28 600,00754,00485,07-- -- ----754,00754,001 29-1
15-12-28 700,00460,00429,91-- -- ----460,00460,001 23-2
15-12-28 800,00422,50374,88-- -- ----422,50422,501 20-2
15-12-28 900,00303,00329,96-- -- ----303,00303,001 17-2
15-12-28 1.000,00290,00290,65-0,65 -0,2% ----290,00290,004 5-3
15-12-28 1.100,00269,79256,31-- -- ----269,79269,791 4-3
15-12-28491.200,00233,00226,51-14,54 -6,4% ----233,00233,001 2-3
15-12-28 1.400,00197,00177,93-- -- ----197,00197,0015 23-2
15-12-28 1.600,00139,00149,62-10,62 -7,1% ----139,00139,0020 5-3
15-12-28 1.800,00112,35113,04-- -- ----112,35112,351 4-3
15-12-28 2.000,00100,00106,85-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2291,48-- -- ----79,0066,222 13-2
15-12-28 2.400,0073,7977,01-- -- ----73,7973,791 4-3
15-12-28 2.800,0038,0056,16-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--41,57-- -- --------0 --
15-12-28 4.000,0078,0023,55+54,45 +231,2% ----78,0078,002 20-6
21-12-29 400,00605,00628,07-- -- ----605,00605,001 13-2
21-12-29 500,00591,09565,37-- -- ----600,93589,127 12-2
21-12-29 600,00898,55509,62-- -- ----898,55898,551 16-1
21-12-29 700,00--459,08-- -- --------0 --
21-12-29 800,00385,00416,18-- -- ----385,00385,001 16-2
21-12-29 900,00360,00374,43-- -- ----360,00345,0015 16-2
21-12-29 1.000,00359,40337,70-- -- ----359,40359,401 23-2
21-12-29 1.100,00300,00304,59-- -- ----300,00300,004 3-3
21-12-29 1.200,00304,00279,68-- -- ----304,00304,0011 27-2
21-12-29 1.400,00253,80229,99-- -- ----253,80253,801 26-2
21-12-29 1.600,00189,50190,54-- -- ----189,50189,003 3-3
21-12-29 1.800,00170,00170,91-- -- ----170,00170,003 4-3
21-12-29 2.000,00135,65147,36-- -- 125,45--135,65135,656 24-2
21-12-29 2.400,0095,50110,46-- -- ----95,5095,463 3-3
21-12-29 2.800,0065,6483,60-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0066,21-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0041,65-- -- ----38,0038,0010 2-3
20-12-30 400,00655,00651,39-- -- ----655,00655,001 4-3
20-12-307500,00650,00595,70-23,75 -4,0% ----650,00650,005 19-2
20-12-3041600,00546,65546,80-22,60 -4,1% ----546,65546,652 25-2
20-12-30 700,00483,00500,81-- -- ----483,00483,001 17-2
20-12-3010800,00505,00456,96-20,57 -4,5% ----505,00505,002 19-2
20-12-30 900,00400,00416,36-16,36 -3,9% ----400,00400,001 5-3
20-12-30 1.000,00390,00381,28+8,72 +2,3% ----390,00390,0096 5-3
20-12-30 1.200,00362,35322,78+39,57 +12,3% ----362,35362,351 5-3
20-12-30 1.400,00247,00274,41-- -- ----247,00247,002 17-2
20-12-30 1.600,00253,50233,60-- -- ----253,50253,501 19-2
20-12-30 1.800,00190,92200,52-- -- ----190,92190,925 24-2
20-12-30 2.000,00170,95173,91-2,96 -1,7% ----170,95170,955 5-3
20-12-30 2.400,00134,00135,86-- -- ----134,00130,002 4-3
20-12-30 3.200,0088,0086,53-- -- ----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?