Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 964,00926,10+37,90 +4,1% 964,70931,40136.62817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 6.293 (4.762 Calls, 1.531 Puts)
Totaal open interest bij opening 5.208 (4.481 Calls, 727 Puts)
Call / Put ratio 3,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00492,50-- -- ----510,00501,602 25-3
17-04-26 450,00--442,52-- -- --------0 --
17-04-26 500,00359,13392,53-- -- ----359,13359,132 9-4
17-04-26 560,00--332,55-- -- --------0 --
17-04-26 600,00375,00292,56-- -- ----375,00375,001 18-2
17-04-26 640,00--252,58-- -- --------0 --
17-04-26 680,00230,00212,67-- -- ----230,00223,952 25-3
17-04-26 700,00213,00192,79-- -- 201,75236,20213,00213,004 8-4
17-04-26 720,00--173,00-- -- --------0 --
17-04-26 740,00125,00153,29-- -- ----125,00125,001 30-3
17-04-26 760,00114,50133,66-- -- ----114,50114,501 7-4
17-04-26 770,00--123,93-- -- --------0 --
17-04-26 780,00117,00114,17-- -- ----117,00117,0010 24-3
17-04-26 790,00--104,50-- -- --------0 --
17-04-26 800,0057,0094,90-- -- 102,15136,6557,0056,0012 13-4
17-04-26 810,00--85,61-- -- --------0 --
17-04-26 820,0041,0076,51-- -- 82,50116,9541,0041,001 13-4
17-04-26 830,0033,0067,48-- -- ----33,0033,002 13-4
17-04-26 840,0085,0059,01+25,99 +44,0% 27,60--85,0076,009 14-4
17-04-26 850,0071,2350,76+20,47 +40,3% ----71,2362,454 14-4
17-04-26 860,0064,0042,50+21,50 +50,6% 61,7068,1064,0050,0033 14-4
17-04-26 870,0055,6035,65+19,95 +56,0% ----55,6044,707 14-4
17-04-26 880,0047,8928,94+18,95 +65,5% --50,0047,8932,0017 14-4
17-04-26 890,0037,0023,68+13,32 +56,3% ----37,0037,001 14-4
17-04-26 900,0032,0018,92+13,08 +69,1% ----32,0019,70203 14-4
17-04-26 910,0019,2014,91+4,29 +28,8% ----20,0015,2514 14-4
17-04-26 920,0020,0011,48+8,52 +74,2% ----20,0011,5056 14-4
17-04-26 930,0011,408,70+2,70 +31,0% ----11,5010,005 14-4
17-04-26 940,0010,006,85+3,15 +46,0% 10,2012,0010,306,9094 14-4
17-04-26 950,00------ -- --------0 --
17-04-26 960,005,203,75+1,45 +38,7% 3,00--5,203,69474 14-4
17-04-26 970,00------ -- ---------- --
17-04-26 980,002,562,08+0,48 +23,1% ----2,561,7419 14-4
17-04-26 990,00------ -- ---------- --
17-04-26 1.000,001,501,10+0,40 +36,4% ----1,500,7967 14-4
17-04-26 1.050,000,900,18+0,72 +400,0% --0,900,900,901 14-4
17-04-265921.100,000,250,02+0,23 +1150,0% ----0,250,2011 14-4
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--493,39-- -- --------0 --
15-05-26 450,00--443,69-- -- --------0 --
15-05-26 500,00364,33394,18-- -- 421,65427,55364,33364,332 9-4
15-05-26 560,00--335,37-- -- --------0 --
15-05-26 600,00--296,74-- -- --------0 --
15-05-26 640,00--258,88-- -- --------0 --
15-05-26 680,00--222,07-- -- --------0 --
15-05-26 720,00--186,91-- -- --------0 --
15-05-26 740,00146,97170,17-- -- ----146,97146,971 13-4
15-05-26 760,00--154,23-- -- --------0 --
15-05-262780,00102,50138,84+26,27 +18,9% ----102,50102,501 2-4
15-05-26 800,00115,00123,99-- -- ----115,00115,001 7-4
15-05-26 820,00122,00109,72+12,28 +11,2% ----122,00122,002 14-4
15-05-26 840,0095,9597,03-- -- ----95,9595,951 13-4
15-05-26 860,0094,4584,61+9,84 +11,6% ----94,4594,452 14-4
15-05-26 880,0066,5073,68-- -- 87,1594,3066,5053,004 13-4
15-05-26 900,0072,2563,28+8,97 +14,2% ----72,2568,509 14-4
15-05-26 920,0067,9354,24+13,69 +25,2% 69,0071,6568,0061,309 14-4
15-05-26 940,0053,3046,05+7,25 +15,7% ----54,9452,505 14-4
15-05-26 960,0051,5038,97+12,53 +32,2% ----51,5043,50105 14-4
15-05-26 980,0040,5032,83+7,67 +23,4% --50,0040,5036,8410 14-4
15-05-26 1.000,0037,0027,53+9,47 +34,4% 33,9537,5037,0030,0051 14-4
15-05-26 1.050,0023,0018,05+4,95 +27,4% ----23,0019,5511 14-4
15-05-263821.100,0014,3511,21+4,27 +38,1% ----14,3512,1050 14-4
15-05-26 1.150,006,837,03-- -- ----6,834,904 13-4
15-05-26 1.200,006,004,55+1,45 +31,9% --7,506,005,002 14-4
15-05-26 1.300,002,002,49-- -- 1,00--2,002,001 13-4
15-05-26 1.400,001,901,36+0,54 +39,7% ----1,901,901 14-4
19-06-26 350,00573,88544,38+29,50 +5,4% ----573,88573,881 14-4
19-06-26 400,00--495,07-- -- --------0 --
19-06-26 450,00--446,07-- -- --------0 --
19-06-26 500,00420,00397,47-- -- ----420,00420,0010 17-3
19-06-26 560,00--339,84-- -- --------0 --
19-06-26 600,00333,10301,60-- -- ----333,10333,101 16-2
19-06-26 640,00--265,07-- -- --------0 --
19-06-26 650,00--256,17-- -- --------0 --
19-06-26 680,00--229,88-- -- --------0 --
19-06-26 700,00229,00213,02-- -- ----229,00229,001 8-4
19-06-26 720,00155,00196,48-- -- ----155,00155,005 2-4
19-06-26 740,00158,77180,83-- -- ----158,77158,771 13-4
19-06-26 750,00--172,94-- -- --------0 --
19-06-26 760,00126,47165,42-- -- ----126,47126,471 2-4
19-06-26 780,00116,00151,28-- -- ----116,00116,001 2-4
19-06-26 800,00136,80137,41-- -- ----136,80--2 13-4
19-06-26 820,00--124,28-- -- 141,70147,45----0 --
19-06-26 840,0090,00111,67-- -- --140,0090,0090,001 13-4
19-06-26192850,00104,90105,64+21,14 +20,0% 122,50126,50104,90104,902 13-4
19-06-26 860,0093,00100,00-- -- 116,20121,6093,9585,0010 13-4
19-06-26 880,0080,7589,19-- -- ----81,0080,755 10-4
19-06-26 900,0093,0078,87+14,13 +17,9% ----93,0081,5019 14-4
19-06-26 920,0078,0069,71+8,29 +11,9% 82,1586,5078,0077,002 14-4
19-06-26 940,0072,8561,27+11,58 +18,9% ----72,8567,50117 14-4
19-06-26 950,0068,2457,44+10,80 +18,8% 68,3573,4570,0066,0012 14-4
19-06-26 960,0062,9453,64+9,30 +17,3% ----62,9462,0063 14-4
19-06-26 980,00------ -- --------0 --
19-06-26 1.000,0049,9941,16+8,83 +21,5% 48,9052,7550,0043,0021 14-4
19-06-26 1.100,0022,5020,37+2,13 +10,5% 5,00--24,0022,0023 14-4
19-06-26 1.200,0011,509,96+1,54 +15,5% ----12,0010,6547 14-4
19-06-26 1.300,003,905,11-- -- --8,003,903,901 13-4
19-06-26 1.400,003,753,55+0,20 +5,6% ----3,753,752 14-4
19-06-26 1.500,002,602,18+0,42 +19,3% 1,00--2,602,6010 14-4
19-06-26 1.600,002,501,45-- -- --3,602,502,501 27-3
19-06-26 1.700,001,961,02-- -- ----1,961,961 10-4
19-06-26 1.800,002,000,70+1,30 +185,7% --5,002,001,15236 14-4
19-06-26 2.000,001,200,37-- -- ----1,201,208 26-3
19-06-26 2.400,002,800,11-- -- ----2,802,8025 27-2
19-06-26 2.800,001,850,03-- -- ----1,851,803 16-2
19-06-26 3.200,001,750,01-- -- ----1,751,6561 29-1
18-09-26 300,00--596,85-- -- --------0 --
18-09-26 350,00592,97549,21-- -- 558,80593,25592,97592,9710 12-2
18-09-26 400,00--501,19-- -- --------0 --
18-09-26 450,00452,00453,97-- -- ----452,00450,008 18-3
18-09-26 500,00--407,95-- -- --------0 --
18-09-26 600,00300,00320,61-- -- 341,30351,80300,00300,001 10-4
18-09-26 650,00--280,32-- -- --------0 --
18-09-26 700,00261,06242,89-- -- ----261,06252,004 17-3
18-09-26 750,00225,00208,16-- -- ----225,00225,001 25-3
18-09-26 800,00183,00176,01+6,99 +4,0% 193,50199,70183,00183,001 14-4
18-09-26 850,00138,30147,05-- -- 161,95168,65138,30122,855 13-4
18-09-26 900,00132,20121,76+10,44 +8,6% ----132,20132,202 14-4
18-09-26 950,00111,7599,96+11,79 +11,8% 110,70117,30111,75111,203 14-4
18-09-26 1.000,0095,0081,30+13,70 +16,9% --105,0095,0083,003 14-4
18-09-26 1.100,0061,9053,77+8,13 +15,1% 60,7065,9562,2058,00142 14-4
18-09-26 1.200,0036,0034,68-- -- --60,0036,0025,4536 13-4
18-09-26 1.300,0027,0022,91+4,09 +17,9% 24,00--27,0027,0014 14-4
18-09-26 1.400,0018,5015,80+2,70 +17,1% ----18,5018,501 14-4
18-09-26 1.500,008,6811,02-- -- ----8,688,6820 9-4
18-09-26 1.600,008,257,93+0,32 +4,0% ----8,258,2515 14-4
18-09-26 1.700,005,505,70-- -- ----5,505,5010 8-4
18-09-26 1.800,003,954,27-- -- ----3,953,952 1-4
18-09-26 2.000,004,502,10-- -- ----4,904,509 20-3
18-09-26252.400,004,800,90-0,29 -32,2% ----4,804,802 13-2
18-09-26 2.800,001,250,49-- -- ----1,251,251 12-2
18-12-26 300,00--600,85-- -- --------0 --
18-12-26 350,00580,00553,55+26,45 +4,8% 579,15588,90580,00580,001 14-4
18-12-26 400,00530,00507,62+22,38 +4,4% ----530,00530,001 14-4
18-12-26 450,00--462,85-- -- --------0 --
18-12-26 500,00443,09419,15+23,94 +5,7% ----443,20441,19106 14-4
18-12-26 550,00383,00376,11-- -- ----383,00383,001 17-3
18-12-26 600,00285,88335,39-- -- ----285,88285,882 2-4
18-12-26 650,00313,00297,83-- -- ----320,00313,003 8-4
18-12-26 700,00285,00262,68+22,32 +8,5% 282,25291,70286,00285,0014 14-4
18-12-26 750,00215,00229,86-- -- ----215,00215,001 27-3
18-12-26 800,00190,50200,68-- -- ----190,50190,501 10-4
18-12-26 850,00182,45173,32+9,13 +5,3% 190,75196,70187,50180,005 14-4
18-12-26438900,00162,00149,28+12,72 +8,5% 165,15168,00162,00158,008 14-4
18-12-26 950,00142,00127,74+14,26 +11,2% ----142,00137,2546 14-4
18-12-26 1.000,00121,00108,72+12,28 +11,3% 121,70127,40121,00112,0019 14-4
18-12-26 1.100,0090,0078,90+11,10 +14,1% --106,8090,0085,0061 14-4
18-12-26 1.200,0063,8856,80+7,08 +12,5% 50,0082,5063,8857,9033 14-4
18-12-262881.300,0038,1040,73-- -- 44,6549,9538,1031,006 13-4
18-12-26 1.400,0033,5029,49+4,01 +13,6% ----33,5030,702 14-4
18-12-26 1.500,0024,1321,14+2,99 +14,1% ----24,1324,131 14-4
18-12-26 1.600,0016,7015,32+1,38 +9,0% 10,00--16,7016,701 14-4
18-12-26 1.700,0011,9711,29-- -- ----11,9711,971 2-4
18-12-26 1.800,008,509,32-- -- ----8,508,501 10-4
18-12-26 2.000,005,545,03-- -- ----5,545,541 10-4
18-12-26 2.200,008,052,77-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,54-- -- ----8,008,0030 5-3
18-12-26 2.800,002,600,48-- -- ----2,602,601 8-4
18-12-26 3.200,003,750,15-- -- ----3,753,7556 23-3
19-03-27 300,00--602,85-- -- --------0 --
19-03-27 350,00--557,37-- -- --------0 --
19-03-27 400,00--513,70-- -- --------0 --
19-03-27 450,00--471,93-- -- --------0 --
19-03-27 500,00--431,65-- -- --------0 --
19-03-27 600,00--353,37-- -- --------0 --
19-03-27 650,00--317,79-- -- --------0 --
19-03-27 700,00--284,64-- -- --------0 --
19-03-27 750,00--253,66-- -- --------0 --
19-03-27 800,00--224,65-- -- --------0 --
19-03-27 850,00--198,68-- -- 214,85224,90----0 --
19-03-27 900,00161,90174,78-- -- ----161,90161,901 7-4
19-03-27 950,00146,00154,07-- -- ----146,00146,001 27-3
19-03-27 1.000,00152,00134,79+17,21 +12,8% ----152,00152,001 14-4
19-03-27 1.100,00114,40102,97+11,43 +11,1% --125,00114,40114,4020 14-4
19-03-27 1.200,0067,5078,29-- -- ----67,5067,5051 9-4
19-03-27 1.400,0048,6945,25+3,44 +7,6% ----49,0048,691.000 14-4
19-03-27 1.600,0028,1926,81+1,38 +5,1% ----28,1928,001.000 14-4
18-06-27 400,00540,00518,77-- -- ----540,00540,002 25-3
18-06-27 450,00--478,51-- -- --------0 --
18-06-27 500,00457,00436,86-- -- 456,70477,75457,00457,001 16-2
18-06-27 600,00389,50362,82+26,68 +7,4% 380,55401,10389,50330,502 14-4
18-06-27 700,00260,00297,76-- -- ----260,00260,002 2-4
18-06-2758800,00220,00242,71+24,13 +9,9% ----220,00220,001 30-3
18-06-27 900,00216,31194,66+21,65 +11,1% 207,25219,80216,31216,3113 14-4
18-06-27 1.000,00173,00155,34+17,66 +11,4% 166,30177,40173,00161,204 14-4
18-06-27 1.200,0090,0097,68-- -- ----93,0090,006 10-4
18-06-27 1.400,0053,8063,64-- -- ----53,8053,803 13-4
18-06-27 1.600,0046,3141,77+4,54 +10,9% 39,7553,5048,5044,50213 14-4
18-06-27 1.800,0033,2528,38+4,87 +17,2% ----33,2533,251 14-4
18-06-27 2.000,0019,0018,53-- -- ----19,0019,0010 8-4
18-06-27 2.400,0017,508,65-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,594,12-- -- ----12,5912,595 23-2
18-06-27 3.200,005,821,99-- -- ----5,825,5624 24-3
17-12-27 400,00495,95532,68-- -- ----495,95495,954 13-4
17-12-27 450,00--493,22-- -- 512,20534,25----0 --
17-12-27 500,00471,21455,60-- -- 473,90495,60471,21469,4915 16-3
17-12-27 550,00495,00422,00-- -- ----495,00495,001 12-2
17-12-27 600,00413,09387,22+25,87 +6,7% 403,90425,10413,20411,19106 14-4
17-12-2744700,00330,00327,99+28,14 +8,6% ----330,00330,005 26-3
17-12-27 800,00249,45273,51-- -- ----249,45249,451 13-4
17-12-27 900,00246,00229,17+16,83 +7,3% 241,00257,35246,00244,004 14-4
17-12-27 1.000,00214,25191,37+22,88 +12,0% --220,00214,25205,0013 14-4
17-12-27 1.100,00154,35158,32-- -- 167,85182,25155,90154,352 1-4
17-12-27 1.200,00118,00131,64-- -- ----118,00118,002 13-4
17-12-27 1.300,00123,50109,46+14,04 +12,8% ----123,50123,5010 14-4
17-12-27 1.400,0082,5093,23-- -- ----82,5082,502 13-4
17-12-27 1.600,0064,0067,15-- -- 64,5582,2064,2064,003 10-4
17-12-27 1.800,0049,5048,12-- -- ----51,0049,505 8-4
17-12-27 2.000,0030,5035,08-- -- 37,1042,5031,0030,502 2-4
17-12-27 2.200,0027,8026,31-- -- ----27,8027,802 26-3
17-12-27 2.400,00183,0019,91+163,09 +819,1% ----183,00183,001 28-5
17-12-27 2.800,0024,0012,28-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,008,46-- -- ----9,009,001 2-4
15-12-28 400,00665,73547,71-- -- 550,30618,70665,73665,555 23-2
15-12-28 450,00--513,39-- -- 514,40582,80----0 --
15-12-2811500,00513,85480,75+29,35 +6,1% 480,15548,55513,85513,853 16-2
15-12-28 600,00754,00422,26-- -- ----754,00754,001 29-1
15-12-28 700,00344,00370,84-- -- 363,25428,90344,00344,001 9-4
15-12-28 800,00338,00322,38-- -- 311,55379,15338,00338,002 23-3
15-12-28 900,00280,00280,60-- -- ----280,00280,001 7-4
15-12-28 1.000,00235,00244,79-- -- 229,30296,35239,00234,005 13-4
15-12-28 1.100,00223,07213,78-- -- ----227,01223,072 8-4
15-12-28 1.200,00173,81185,04-- -- 166,10232,40173,81173,811 10-4
15-12-28 1.400,00197,00137,82-- -- ----197,00197,0015 23-2
15-12-28 1.600,00110,00100,32-- -- ----112,30110,002 8-4
15-12-28 1.800,0090,0971,29-- -- ----90,0990,095 10-4
15-12-28 2.000,0079,0049,30+29,70 +60,2% 55,00105,8579,0079,001 14-4
15-12-28 2.200,0066,2233,11-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0722,20-- -- 21,2579,7048,0747,012 8-4
15-12-28 2.800,0045,009,11-- -- ----45,0045,001 10-4
15-12-28 3.200,00--3,23-- -- --------0 --
15-12-28 4.000,0078,000,31+77,69 +25061,3% ----78,0078,002 20-6
21-12-29 300,00--638,97-- -- 637,50718,55----0 --
21-12-29 400,00600,00570,80-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09510,84-- -- ----600,93589,127 12-2
21-12-29 600,00898,55458,62-- -- 449,45528,10898,55898,551 16-1
21-12-29 700,00450,36412,18-- -- ----450,36450,361 6-3
21-12-29 800,00385,00366,98-- -- ----385,00385,001 16-2
21-12-29 900,00302,58328,39-- -- ----302,58302,5860 2-4
21-12-29 1.000,00290,00293,40-- -- ----290,00290,001 1-4
21-12-29 1.100,00240,00263,45-- -- ----240,00240,005 13-4
21-12-29 1.200,00240,00237,79-- -- ----240,00240,0020 13-4
21-12-29 1.400,00176,66192,47-- -- ----176,71176,66160 2-4
21-12-29 1.600,00150,00156,78-- -- 130,00205,65150,00150,001 13-4
21-12-29 1.800,00126,00126,98-- -- 102,25177,90126,00126,003 23-3
21-12-29 2.000,00105,40102,57-- -- ----105,40105,401 10-4
21-12-29 2.400,0076,0067,88-- -- ----76,0076,003 30-3
21-12-29 2.800,0065,6445,82-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,0031,88-- -- ----60,0054,002 1-4
21-12-29 4.000,0038,0015,90-- -- ----38,0038,0010 2-3
20-12-30 300,00--653,92-- -- --------0 --
20-12-30 400,00650,00591,38-- -- ----650,00650,001 6-3
20-12-30 500,00650,00537,14-- -- 530,45611,45650,00650,005 19-2
20-12-30 600,00546,65490,24-- -- 481,00559,60546,65546,652 25-2
20-12-30 700,00463,95448,73-- -- 434,35513,05463,95463,954 8-4
20-12-30 800,00356,00410,41-- -- ----356,00356,001 2-4
20-12-30 900,00390,00370,82+19,18 +5,2% 352,50433,55390,00390,004 14-4
20-12-30 1.000,00360,18338,32+21,86 +6,5% 318,50399,55360,18360,1863 14-4
20-12-30 1.200,00339,90282,23+57,67 +20,4% 260,20341,20339,90337,403 14-4
20-12-30 1.400,00238,20236,27-- -- 211,85292,85238,20215,004 9-4
20-12-30 1.600,00179,46201,26-- -- ----179,46179,462 13-4
20-12-30 1.800,00197,19173,15-- -- ----197,19197,1940 6-3
20-12-30 2.000,00145,00150,49-- -- ----145,00145,0030 10-4
20-12-30 2.400,00117,00115,21-- -- ----117,00117,0020 10-4
20-12-30 3.200,0080,0072,91-- -- ----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?