Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 934,30965,70-31,40 -3,3% 956,70925,4058.79815:33

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-3-2026)
Totaal volume 1.868 (1.472 Calls, 396 Puts)
Totaal open interest bij opening 9.817 (9.151 Calls, 666 Puts)
Call / Put ratio 3,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 350,00929,00645,29-- -- ----929,00929,001 29-1
20-03-26 400,00--595,36-- -- --------0 --
20-03-26 450,00853,00545,43+307,57 +56,4% ----853,00853,002 21-11
20-03-26 500,00425,00495,50-- -- ----425,00420,0019 16-2
20-03-26 600,00360,00395,67-35,67 -9,0% ----360,00360,0029 2-3
20-03-26 640,00--355,80-- -- --------0 --
20-03-26 680,00--316,07-- -- --------0 --
20-03-26 700,00319,40296,30-- -- ----319,40319,4013 19-2
20-03-26 720,00--276,65-- -- --------0 --
20-03-26 760,00--237,65-- -- --------0 --
20-03-26 780,00--218,46-- -- --------0 --
20-03-26 800,00177,50199,42-- -- ----177,50177,501 25-2
20-03-26 820,00--180,73-- -- --------0 --
20-03-26 840,00--162,27-- -- --------0 --
20-03-26 850,00157,10153,18-- -- ----157,10157,101 19-2
20-03-26 860,00139,00144,24-- -- ----139,00139,001 26-2
20-03-26 880,00120,00126,82-- -- ----120,00109,002 26-2
20-03-26 900,0090,25110,11-19,86 -18,0% --99,0097,0084,7529 2-3
20-03-26 920,0095,4694,48-- -- ----101,8595,463 27-2
20-03-26 940,0061,0080,05-19,05 -23,8% ----67,0060,0024 2-3
20-03-26 950,0052,0073,11-21,11 -28,9% ----52,0052,001 2-3
20-03-26 960,0053,5266,72-13,20 -19,8% --83,0053,5253,521 2-3
20-03-26 980,0040,3054,48-14,18 -26,0% ----46,0036,00135 17:15
20-03-26 1.000,0031,0043,93-12,93 -29,4% ----36,4028,00178 17:04
20-03-268391.050,0015,3524,28-9,58 -39,5% 0,80--19,0014,0039 17:21
20-03-26 1.100,007,7512,69-4,94 -38,9% 7,2050,109,507,4081 17:14
20-03-26 1.150,004,706,89-2,19 -31,8% ----4,704,7015 2-3
20-03-26 1.200,003,003,36-0,36 -10,7% ----3,003,0013 2-3
20-03-26 1.250,001,852,44-- -- ----1,851,851 27-2
20-03-26 1.300,001,501,47-- -- ----1,501,502 27-2
20-03-26 1.350,001,200,91+0,29 +31,9% --1,701,201,202 2-3
20-03-26 1.400,000,600,44+0,16 +36,4% ----0,600,5062 2-3
20-03-262121.450,000,100,20-- -- ----0,100,1025 26-2
20-03-263.5651.500,000,550,09-- -- ----0,550,502 26-2
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-- -- --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--546,36-- -- --------0 --
17-04-26 500,00--496,69-- -- --------0 --
17-04-26 600,00375,00397,96-- -- ----375,00375,001 18-2
17-04-26 640,00--358,84-- -- --------0 --
17-04-26 680,00--320,11-- -- --------0 --
17-04-26 700,00258,64300,73-- -- ----258,64258,641 25-2
17-04-26 720,00--281,72-- -- --------0 --
17-04-26 760,00--244,07-- -- --------0 --
17-04-26 780,00--225,80-- -- --------0 --
17-04-26 800,00160,00207,91-- -- ----160,00160,0020 17-2
17-04-26 820,00--190,22-- -- --------0 --
17-04-26 840,00156,00173,21-- -- ----156,00156,001 23-2
17-04-26 860,00123,70156,63-- -- ----123,70123,701 24-2
17-04-26 880,00135,00140,79-- -- ----135,00135,003 27-2
17-04-26 900,00134,45126,24-- -- ----134,45112,453 26-2
17-04-26 920,00112,50111,69-- -- ----112,50100,006 26-2
17-04-26 940,0081,0098,83-17,83 -18,0% ----87,8081,004 17:00
17-04-26 960,0070,0086,58-16,58 -19,1% --100,0075,6070,005 2-3
17-04-26 980,0061,5075,39-13,89 -18,4% ----63,0061,5014 2-3
17-04-26 1.000,0052,0065,34-13,34 -20,4% --70,0055,0047,0015 16:36
17-04-26 1.050,0036,0043,99-7,99 -18,2% --50,0036,0029,9517 2-3
17-04-26 1.100,0021,8028,97-7,17 -24,7% --34,0024,2019,009 2-3
17-04-26 1.150,0013,8019,30-5,50 -28,5% 5,00--15,5013,8023 2-3
17-04-26 1.200,008,7012,10-3,40 -28,1% --15,008,708,708 2-3
17-04-26 1.250,006,208,23-2,03 -24,7% ----6,206,205 2-3
17-04-26 1.300,004,805,77-- -- ----4,804,801 24-2
17-04-26 1.350,003,103,99-0,89 -22,3% ----3,403,0013 2-3
17-04-26 1.400,003,803,13-- -- 2,35--3,802,95130 27-2
17-04-26 1.450,002,752,73-- -- ----2,752,602 26-2
17-04-26 1.500,002,302,28-- -- --3,002,302,301 23-2
17-04-26 1.550,001,801,89-- -- ----1,801,753 13-2
17-04-26 1.600,001,201,63-- -- ----1,401,109 24-2
17-04-26 1.700,0025,220,89-- -- ----25,2225,221 21-1
17-04-26 1.800,0018,450,72-- -- ----18,4518,454 22-1
17-04-26 1.900,001,500,65-- -- ----1,501,501 19-2
15-05-26 450,00--547,26-- -- --------0 --
15-05-26 500,00--497,86-- -- --------0 --
15-05-26 600,00--402,42-- -- --------0 --
15-05-26 680,00--326,95-- -- --------0 --
15-05-26 720,00--290,87-- -- --------0 --
15-05-26 760,00--256,17-- -- --------0 --
15-05-26 800,00--222,89-- -- --------0 --
15-05-26 820,00--207,21-- -- --------0 --
15-05-26 840,00--192,20-- -- --------0 --
15-05-26 860,00--177,77-- -- --------0 --
15-05-26 880,00--163,83-- -- --------0 --
15-05-26 900,00--150,59-- -- --------0 --
15-05-26 920,00143,00138,12-- -- ----143,00143,001 26-2
15-05-26 940,00--126,42-- -- --------0 --
15-05-26 960,0087,88114,76-- -- 82,00--87,8887,881 24-2
15-05-26 980,00--104,18-- -- --------0 --
15-05-26 1.000,0084,0094,42-10,42 -11,0% ----84,0084,008 2-3
15-05-26 1.050,0062,5073,07-10,57 -14,5% ----63,0062,5011 17:17
15-05-26 1.100,0046,0055,89-9,89 -17,7% ----46,0046,005 2-3
15-05-26 1.150,0030,0042,26-- -- ----30,4030,0021 24-2
15-05-26 1.200,0026,4032,37-5,97 -18,4% ----26,4026,407 17:09
15-05-26 1.300,0012,7518,79-- -- ----12,7512,751 24-2
15-05-26 1.400,0011,5011,10-- -- ----11,5011,501 26-2
19-06-26 350,001.062,23647,70-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--598,39-- -- --------0 --
19-06-26 450,00--550,31-- -- --------0 --
19-06-26 500,00483,00501,70-18,70 -3,7% 429,00--483,00477,002 2-3
19-06-26 600,00333,10405,83-- -- ----333,10333,101 16-2
19-06-26 650,00--360,18-- -- --------0 --
19-06-26 700,00299,00315,57-- -- ----299,00299,0015 26-2
19-06-26 750,00--272,92-- -- --------0 --
19-06-26 800,00212,00233,37-- -- ----212,00212,001 26-2
19-06-26 850,00208,00197,24-- -- ----208,00208,001 19-2
19-06-26 900,00151,00164,27-13,27 -8,1% ----151,00140,0062 2-3
19-06-26 950,00138,00134,73-- -- --155,00138,00128,9511 26-2
19-06-26 1.000,0095,00108,92-13,92 -12,8% ----98,0095,0012 2-3
19-06-26 1.100,0060,0069,50-9,50 -13,7% ----60,0059,002 2-3
19-06-26 1.200,0038,7044,10-5,40 -12,2% ----38,7536,009 2-3
19-06-26 1.300,0023,3027,49-4,19 -15,2% ----23,3022,4040 2-3
19-06-26 1.400,0012,8018,44-5,64 -30,6% ----12,8012,8010 2-3
19-06-26 1.500,0011,2512,11-- -- ----11,2511,2527 27-2
19-06-26 1.600,007,658,93-1,28 -14,3% ----8,157,6513 2-3
19-06-26 1.700,008,507,25-- -- ----8,508,501 20-2
19-06-26 1.800,005,255,93-- -- ----6,155,2523 27-2
19-06-26 2.000,004,004,46-- -- ----4,004,0024 20-2
19-06-261012.400,002,802,70-0,21 -7,8% ----2,802,8025 27-2
19-06-26 2.800,001,851,95-- -- ----1,851,803 16-2
19-06-26 3.200,001,751,13-- -- ----1,751,6561 29-1
18-09-26 350,00592,97651,66-- -- ----592,97592,9710 12-2
18-09-26 400,00--604,71-- -- --------0 --
18-09-26 450,00--557,09-- -- --------0 --
18-09-26 500,00--509,42-- -- --------0 --
18-09-26 600,00787,00419,62+367,38 +87,6% ----787,00787,0010 17-11
18-09-26 650,00--377,52-- -- --------0 --
18-09-26 700,00--337,71-- -- --------0 --
18-09-26 750,00305,05300,33-- -- ----305,05305,051 19-2
18-09-26 800,00240,10264,63-- -- ----244,30240,106 12-2
18-09-26 850,00178,70232,55-- -- ----178,70175,0036 17-2
18-09-26 900,00186,18203,02-16,84 -8,3% ----186,18186,181 2-3
18-09-26 950,00147,50175,36-- -- ----147,50147,501 23-2
18-09-26 1.000,00131,60151,37-19,77 -13,1% ----131,60131,601 2-3
18-09-26 1.100,00103,12110,75-7,63 -6,9% ----103,80103,129 2-3
18-09-26 1.200,0074,5081,44-6,94 -8,5% ----74,5074,50154 2-3
18-09-26 1.300,0055,1259,60-4,48 -7,5% ----55,1252,162 2-3
18-09-26 1.400,0043,0043,87-- -- ----43,0043,008 27-2
18-09-26 1.500,0034,0032,83-- -- ----34,0034,001 27-2
18-09-26 1.600,0022,9624,73-- -- ----22,9622,961 27-2
18-09-26 1.700,0016,7018,89-2,19 -11,6% ----16,7016,702 2-3
18-09-26 1.800,0015,3513,87-- -- ----15,3515,353 26-2
18-09-26 2.000,009,7210,29-- -- ----9,969,722 27-2
18-09-26 2.400,004,805,74-- -- ----4,804,802 13-2
18-09-26 2.800,001,253,80-- -- ----1,251,251 12-2
18-12-26 350,00631,00654,63-23,63 -3,6% ----631,00631,001 17:05
18-12-26 400,00--607,46-- -- --------0 --
18-12-26 450,00--562,15-- -- --------0 --
18-12-26 500,00514,00517,11-- -- ----514,00514,0029 20-2
18-12-26 550,00433,00472,73-- -- ----433,00425,003 12-2
18-12-26 600,00435,00431,33-- -- ----435,00432,0010 26-2
18-12-26 650,00--392,18-- -- --------0 --
18-12-26 700,00334,55355,86-- -- ----337,00334,552 18-2
18-12-26 750,00--321,10-- -- --------0 --
18-12-26 800,00288,05287,12-- -- ----288,05288,051 27-2
18-12-26 850,00235,00256,55-- -- ----235,00235,001 18-2
18-12-26 900,00216,00228,69-12,69 -5,5% --350,00216,00207,904 16:59
18-12-26 950,00188,00203,48-- -- ----188,00188,001 26-2
18-12-26 1.000,00167,00180,00-13,00 -7,2% ----167,00163,0011 2-3
18-12-26 1.100,00138,00140,51-- -- --350,00138,00136,5020 27-2
18-12-26 1.200,00100,00108,41-8,41 -7,8% --350,00101,00100,005 2-3
18-12-26 1.300,0078,0084,63-6,63 -7,8% --100,0080,0078,0090 17:22
18-12-26 1.400,0058,3066,43-8,13 -12,2% --235,0058,3058,301 2-3
18-12-268351.500,0049,0052,15-4,65 -8,9% ----49,0049,001 2-3
18-12-26 1.600,0036,0041,74-5,74 -13,8% ----36,0036,001 2-3
18-12-26 1.700,0026,2533,14-- -- ----26,8026,2519 24-2
18-12-26 1.800,0017,9027,02-- -- ----23,2017,905 23-2
18-12-26 2.000,0017,4517,30-- -- ----17,4517,451 27-2
18-12-261402.200,0011,7513,64-1,51 -11,1% ----12,6511,753 20-2
18-12-26 2.400,005,0010,15-- -- ----5,005,003 16-2
18-12-26 2.800,006,506,28-- -- ----6,506,503 23-2
18-12-26 3.200,004,804,65-- -- ----4,804,801 18-2
18-06-27 400,00--619,73-- -- --------0 --
18-06-27 500,00457,00535,64-- -- ----457,00457,001 16-2
18-06-27 600,00429,65457,32-27,67 -6,1% ----429,65429,658 2-3
18-06-27 700,00350,00387,84-- -- ----350,00350,001 24-2
18-06-2738800,00318,27325,88-21,66 -6,6% ----318,27318,2710 2-3
18-06-27 900,00239,00272,03-- -- 199,00--239,00239,0010 25-2
18-06-271851.000,00231,40226,43-16,62 -7,3% ----231,40231,405 26-2
18-06-27 1.200,00162,00155,50-- -- ----162,00162,001 27-2
18-06-27 1.400,00106,00107,59-- -- --600,00106,00106,0020 27-2
18-06-27 1.600,0069,3574,97-5,62 -7,5% ----70,0069,3011 2-3
18-06-27 1.800,0048,5554,10-5,55 -10,3% ----49,0048,2526 2-3
18-06-27 2.000,0027,2540,77-- -- ----27,2527,252 13-2
18-06-27 2.400,0017,5022,13-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,5914,40-- -- ----12,5912,595 23-2
18-06-27 3.200,0010,009,90-- -- ----11,0010,006 12-2
17-12-27 400,00636,00630,38-- -- ----638,00636,003 23-2
17-12-27 500,00561,00551,61-- -- ----561,00561,001 27-2
17-12-27 550,00495,00514,22-- -- ----495,00495,001 12-2
17-12-27 600,00480,00478,84-- -- ----480,00480,001 26-2
17-12-2730700,00405,00413,54-23,89 -5,8% ----405,00405,0020 18-2
17-12-27 800,00365,00355,52-- -- ----365,00365,004 20-2
17-12-27 900,00300,00305,01-5,01 -1,6% ----300,00300,003 2-3
17-12-27 1.000,00252,00261,03-9,03 -3,5% ----252,00250,00102 2-3
17-12-27 1.100,00210,00224,01-14,01 -6,3% ----215,00206,004 16:40
17-12-27 1.200,00190,00191,07-- -- ----190,00190,005 27-2
17-12-27 1.300,00165,50164,70-- -- ----165,50165,505 27-2
17-12-27 1.400,00146,15141,86-- -- ----146,15146,151 27-2
17-12-27 1.600,00111,85105,45-- -- ----111,85111,852 27-2
17-12-27 1.800,0074,0081,01-- -- ----74,0074,0010 25-2
17-12-27 2.000,0062,0060,90-- -- ----62,0062,001 27-2
17-12-27 2.200,0044,0044,99-0,99 -2,2% ----44,0040,00108 16:55
17-12-27 2.400,00183,0037,26+145,74 +391,1% ----183,00183,001 28-5
17-12-27 2.800,0024,0024,03-- -- ----24,0024,0010 25-2
17-12-27 3.200,0014,2517,60-- -- ----14,2514,251 16-2
15-12-28 400,00665,73650,85-- -- ----665,73665,555 23-2
15-12-28 500,00513,85578,48-- -- ----513,85513,853 16-2
15-12-28 600,00754,00514,87-- -- ----754,00754,001 29-1
15-12-28 700,00460,00456,39-- -- ----460,00460,001 23-2
15-12-28 800,00422,50403,50-- -- ----422,50422,501 20-2
15-12-28 900,00303,00358,39-- -- ----303,00303,001 17-2
15-12-28 1.000,00295,00315,63-- -- ----331,65295,003 23-2
15-12-28 1.100,00259,00280,24-21,24 -7,6% ----265,00259,002 2-3
15-12-28 1.200,00233,00249,33-16,33 -6,5% ----233,00233,001 2-3
15-12-28 1.400,00197,00195,80-- -- ----197,00197,0015 23-2
15-12-28 1.600,00156,05156,63-- -- ----156,05156,051 23-2
15-12-28 1.800,00120,00126,24-- -- ----120,00120,001 20-2
15-12-28 2.000,00100,00103,67-- -- ----100,0090,005 17-2
15-12-28 2.200,0066,2285,29-- -- ----79,0066,222 13-2
15-12-28 2.400,0065,0071,17-- -- ----67,0064,003 24-2
15-12-28 2.800,0038,0050,75-- -- ----38,0037,0025 17-2
15-12-28 3.200,00--37,30-- -- --------0 --
15-12-28 4.000,0078,0021,55+56,45 +261,9% ----78,0078,002 20-6
21-12-29 400,00605,00671,60-- -- ----605,00605,001 13-2
21-12-29 500,00591,09606,09-- -- ----600,93589,127 12-2
21-12-291600,00898,55546,75-30,84 -5,6% ----898,55898,551 16-1
21-12-29 700,00--493,61-- -- --------0 --
21-12-29 800,00385,00445,80-- -- ----385,00385,001 16-2
21-12-29 900,00360,00402,53-- -- ----360,00345,0015 16-2
21-12-29481.000,00359,40364,39-20,00 -5,5% ----359,40359,401 23-2
21-12-29 1.100,00334,00329,54-- -- ----334,00334,002 26-2
21-12-29 1.200,00304,00300,21-- -- ----304,00304,0011 27-2
21-12-29 1.400,00253,80246,45-- -- ----253,80253,801 26-2
21-12-29 1.600,00190,00205,79-15,79 -7,7% ----190,00190,001 2-3
21-12-29 1.800,00178,00171,99-- -- ----178,00170,0016 26-2
21-12-29 2.000,00135,65146,24-- -- 125,45--135,65135,656 24-2
21-12-29 2.400,00107,50107,82-- -- ----107,50107,504 26-2
21-12-29 2.800,0065,6480,42-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0062,28-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0037,56+0,44 +1,2% ----38,0038,0010 2-3
20-12-30 400,00656,00690,85-- -- ----656,00656,001 24-2
20-12-30 500,00650,00630,84-- -- ----650,00650,005 19-2
20-12-30 600,00546,65576,64-- -- ----546,65546,652 25-2
20-12-30 700,00483,00528,07-- -- ----483,00483,001 17-2
20-12-30 800,00505,00485,14-- -- ----505,00505,002 19-2
20-12-30 900,00455,00443,89-- -- ----455,00455,002 19-2
20-12-30 1.000,00425,00406,14-- -- ----425,00425,001 26-2
20-12-30 1.200,00361,35345,37-- -- ----361,35361,351 19-2
20-12-30 1.400,00247,00294,48-- -- ----247,00247,002 17-2
20-12-30 1.600,00253,50251,58-- -- ----253,50253,501 19-2
20-12-30 1.800,00190,92215,32-- -- ----190,92190,925 24-2
20-12-30 2.000,00185,00190,13-- -- ----185,00185,005 12-2
20-12-30 2.400,00115,00148,41-- -- ----115,00115,002 16-2
20-12-30 3.200,0088,0093,74-- -- ----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?