Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 906,50906,50-- -- 914,30894,20157.37017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 1.142 (813 Calls, 329 Puts)
Totaal open interest bij opening 5.280 (3.265 Calls, 2.015 Puts)
Call / Put ratio 2,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00510,00489,13+20,87 +4,3% ----510,00501,602 13:16
17-04-26 450,00--439,21-- -- --------0 --
17-04-26 500,00419,55389,32-- -- ----419,55419,552 16-3
17-04-26 600,00375,00290,09-- -- ----375,00375,001 18-2
17-04-26 640,00--250,86-- -- --------0 --
17-04-26 680,00230,00212,07+17,93 +8,5% ----230,00223,952 13:17
17-04-26 700,00212,12192,82+19,30 +10,0% ----212,12212,121 09:08
17-04-26 720,00--173,49-- -- --------0 --
17-04-26 740,00--155,52-- -- --------0 --
17-04-26 760,00127,70137,48-- -- ----127,70127,701 24-3
17-04-26 780,00117,00120,36-- -- ----117,00117,0010 24-3
17-04-26 800,0098,00104,00-- -- ----98,0098,0010 24-3
17-04-26 820,0082,0088,05-- -- ----82,0082,001 23-3
17-04-26 840,0085,0073,25+11,75 +16,0% ----85,0085,001 09:03
17-04-26 860,0058,0060,09-- -- ----58,0055,5011 24-3
17-04-26 880,0052,0048,82+3,18 +6,5% ----62,0052,0017 16:17
17-04-26 900,0046,5538,28+8,27 +21,6% ----51,1546,5544 15:43
17-04-26 920,0034,5529,85+4,70 +15,7% ----40,0034,55124 16:17
17-04-26 940,0027,1022,73+4,37 +19,2% ----31,0027,0047 16:29
17-04-26 960,0020,5017,31+3,19 +18,4% --25,0023,5019,8570 16:29
17-04-26 980,0018,0013,18+4,82 +36,6% ----18,0015,0033 14:32
17-04-26 1.000,0012,009,99+2,01 +20,1% ----13,2511,00130 17:25
17-04-26 1.050,006,005,05+0,95 +18,8% ----6,005,1027 12:39
17-04-26 1.100,003,002,72+0,28 +10,3% ----3,302,705 14:23
17-04-26 1.150,001,501,45+0,05 +3,4% 1,00--1,501,501 09:39
17-04-26 1.200,000,800,73+0,07 +9,6% ----0,800,801 09:40
17-04-26 1.250,000,010,34-- -- ----0,010,011 13-3
17-04-26 1.300,001,000,15-- -- ----1,001,002 18-3
17-04-26 1.350,001,800,06+1,74 +2900,0% ----1,801,801 15:04
17-04-26 1.400,000,700,03-- -- ----0,700,705 9-3
17-04-26 1.450,002,750,01-- -- ----2,752,602 26-2
17-04-26631.500,000,010,33-0,32 -97,0% ----0,010,015 23-3
17-04-26141.550,001,800,28-- -- ----1,801,753 13-2
17-04-26971.600,000,920,24-- -- ----0,920,921 12-3
17-04-2611.700,000,670,19+0,48 +252,6% ----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--489,95-- -- --------0 --
15-05-26 450,00--440,35-- -- --------0 --
15-05-26 500,00--391,18-- -- --------0 --
15-05-26 560,00--333,27-- -- --------0 --
15-05-26 600,00--297,33-- -- --------0 --
15-05-26 640,00--260,07-- -- --------0 --
15-05-26 680,00--224,51-- -- --------0 --
15-05-26 720,00--191,45-- -- --------0 --
15-05-26 760,00--159,97-- -- --------0 --
15-05-26 780,00--145,52-- -- --------0 --
15-05-26 800,00--131,39-- -- --------0 --
15-05-26 820,00118,00118,54-- -- ----118,00118,001 24-3
15-05-26 840,0092,60105,50-- -- ----94,0092,6011 19-3
15-05-265860,00101,3894,15+11,17 +11,9% ----105,03101,382 16:11
15-05-26 880,0077,3283,28-- -- ----77,3277,324 24-3
15-05-26 900,0079,6372,80+6,83 +9,4% ----83,0079,636 16:11
15-05-26 920,0074,0063,58+10,42 +16,4% ----74,0074,001 09:08
15-05-26 940,0058,0055,47+2,53 +4,6% ----65,5058,0024 16:17
15-05-26 960,0057,0048,00+9,00 +18,8% ----57,3056,957 10:14
15-05-26 980,0049,5041,22+8,28 +20,1% --52,0050,0049,503 10:09
15-05-26 1.000,0041,9035,66+6,24 +17,5% ----44,0041,209 15:13
15-05-26 1.050,0027,0024,31+2,69 +11,1% ----28,4527,0011 16:12
15-05-26 1.100,0019,4116,68+2,73 +16,4% ----21,0019,205 16:02
15-05-26 1.150,0013,3511,51+1,84 +16,0% ----14,0013,357 14:56
15-05-26 1.200,009,858,12+1,73 +21,3% ----9,859,752 09:46
15-05-26 1.300,004,903,88-- -- ----4,904,901 20-3
15-05-26 1.400,003,671,48-- -- ----3,673,6713 24-3
19-06-26 350,001.062,23540,72-- -- ----1.062,231.062,231 23-1
19-06-26 400,00--491,35-- -- --------0 --
19-06-26 450,00--442,42-- -- --------0 --
19-06-26 500,00420,00394,19-- -- ----420,00420,0010 17-3
19-06-26 560,00--338,78-- -- --------0 --
19-06-26 600,00333,10302,19-- -- ----333,10333,101 16-2
19-06-26 640,00--266,93-- -- --------0 --
19-06-26 650,00--257,98-- -- --------0 --
19-06-26 680,00--233,37-- -- --------0 --
19-06-26 700,00236,50216,78+19,72 +9,1% ----236,50236,501 09:19
19-06-26 720,00--201,74-- -- --------0 --
19-06-26 750,00--178,74-- -- --------0 --
19-06-26 760,00--171,55-- -- --------0 --
19-06-26 780,00--158,47-- -- --------0 --
19-06-26 800,00123,45143,78-- -- ----123,45121,004 20-3
19-06-26 820,00--131,55-- -- --------0 --
19-06-26 840,00--119,62-- -- --------0 --
19-06-26 850,00125,00114,14+10,86 +9,5% ----129,10125,0011 15:56
19-06-26 860,00--108,25-- -- --------0 --
19-06-26 880,0096,0098,73-- -- ----96,0096,001 24-3
19-06-26 900,0095,4587,77+7,68 +8,8% ----102,0095,4511 16:11
19-06-26 920,0089,2079,04+10,16 +12,9% ----89,2089,201 13:00
19-06-26 940,0070,0070,79-- -- ----70,0070,0073 23-3
19-06-26358950,0072,8566,66+8,96 +13,4% 5,95--72,8572,0010 16:11
19-06-26 960,00--63,08-- -- --------0 --
19-06-26 1.000,0058,0049,71+8,29 +16,7% --60,0058,0055,756 14:31
19-06-26 1.100,0032,0027,77+4,23 +15,2% ----32,0032,001 10:12
19-06-26 1.200,0018,5015,66+2,84 +18,1% ----18,5016,503 14:33
19-06-26 1.300,0010,659,20+1,45 +15,8% ----10,659,8517 14:32
19-06-262.0701.400,006,904,76+1,00 +21,0% ----6,906,904 11:28
19-06-26 1.500,003,562,41-- -- ----3,563,561 23-3
19-06-26 1.600,003,401,22+2,18 +178,7% ----3,403,358 15:56
19-06-26 1.700,002,030,62-- -- ----2,032,031 13-3
19-06-26 1.800,001,950,31-- -- 1,00--2,401,20232 24-3
19-06-26 2.000,002,050,08-- -- ----2,052,003 18-3
19-06-26 2.400,002,800,10-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,02-- -- ----1,851,803 16-2
19-06-262153.200,001,750,54-- -- ----1,751,6561 29-1
18-09-26 350,00592,97546,53-- -- ----592,97592,9710 12-2
18-09-26 400,00--499,28-- -- --------0 --
18-09-26 450,00452,00452,70-- -- ----452,00450,008 18-3
18-09-26 500,00--407,41-- -- --------0 --
18-09-26 600,00787,00322,29+464,71 +144,2% ----787,00787,0010 17-11
18-09-26 650,00--283,43-- -- --------0 --
18-09-26 700,00261,06247,00-- -- ----261,06252,004 17-3
18-09-26 750,00225,00213,36+11,64 +5,5% ----225,00225,001 10:48
18-09-26 800,00177,00182,92-- -- ----177,00177,001 23-3
18-09-26 850,00167,00155,05+11,95 +7,7% ----167,00167,001 10:22
18-09-26 900,00129,00130,24-- -- --145,00129,00129,003 24-3
18-09-26 950,00115,50108,27+7,23 +6,7% ----115,50115,501 11:47
18-09-26 1.000,0093,0089,56-- -- ----93,0084,003 24-3
18-09-26 1.100,0062,0061,28-- -- ----62,0062,001 24-3
18-09-26 1.200,0046,0041,54+4,46 +10,7% --60,0047,0046,0021 13:34
18-09-26 1.300,0033,0028,54+4,46 +15,6% ----33,0033,0016 13:00
18-09-26 1.400,0020,7020,16-- -- ----20,7020,70100 23-3
18-09-26 1.500,0014,8014,39-- -- ----14,8014,80100 23-3
18-09-26 1.600,0010,3410,54-- -- ----10,3410,343 24-3
18-09-26 1.700,009,058,42-- -- 6,25--9,059,053 19-3
18-09-26 1.800,0010,786,13-- -- ----10,7810,781 5-3
18-09-26 2.000,004,503,86-- -- ----4,904,509 20-3
18-09-26 2.400,004,800,82-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,22-- -- ----1,251,251 12-2
18-12-26 350,00543,00548,42-- -- ----558,00543,002 23-3
18-12-26 400,00506,00505,02-- -- ----506,00506,0010 24-3
18-12-26 450,00--459,99-- -- --------0 --
18-12-26 500,00514,00417,14-- -- ----514,00514,0029 20-2
18-12-26 550,00383,00376,52-- -- ----383,00383,001 17-3
18-12-2623600,00308,00338,48+13,99 +4,1% ----308,00308,002 23-3
18-12-26 650,00274,00301,80-- -- ----274,00273,502 23-3
18-12-26 700,00280,00268,16+11,84 +4,4% ----280,00280,001 10:51
18-12-26 750,00213,00236,89-- -- ----213,00212,502 23-3
18-12-26 800,00203,80208,20-- -- ----203,80203,805 24-3
18-12-26 850,00180,00181,60-- -- ----180,00180,0010 24-3
18-12-26 900,00166,00157,40+8,60 +5,5% ----166,00166,002 15:05
18-12-26 950,00147,00135,90+11,10 +8,2% ----147,00146,0010 14:41
18-12-26 1.000,00121,00116,32+4,68 +4,0% ----127,50121,002 16:12
18-12-26 1.100,0090,0085,74+4,26 +5,0% --106,0093,9590,0016 16:16
18-12-26 1.200,0073,0562,99+10,06 +16,0% --82,5073,0568,0041 10:53
18-12-26 1.300,0052,0046,31+5,69 +12,3% --62,5053,0052,002 14:30
18-12-26 1.400,0035,5633,79-- -- ----35,5631,2022 23-3
18-12-26 1.500,0028,0025,11+2,89 +11,5% ----28,0028,004 16:50
18-12-26 1.600,0020,5618,65-- -- ----21,5020,5677 23-3
18-12-26 1.700,0015,3514,77-- -- ----15,3515,359 20-3
18-12-26 1.800,0013,5012,29-- -- ----13,5012,0031 23-3
18-12-26 2.000,008,607,35-- -- ----8,608,601 23-3
18-12-26 2.200,008,054,91-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,47-- -- ----8,008,0030 5-3
18-12-26 2.800,004,000,92-- -- ----4,004,0012 19-3
18-12-26 3.200,003,750,32-- -- ----3,753,7556 23-3
19-03-27 350,00--556,87-- -- --------0 --
19-03-27 400,00--512,98-- -- --------0 --
19-03-27 450,00--470,83-- -- --------0 --
19-03-27 500,00--430,13-- -- --------0 --
19-03-27 600,00--354,89-- -- --------0 --
19-03-27 650,00--319,61-- -- --------0 --
19-03-27 700,00--287,53-- -- --------0 --
19-03-27 750,00--257,75-- -- --------0 --
19-03-27 800,00--229,43-- -- --------0 --
19-03-27 850,00--204,52-- -- --------0 --
19-03-27 900,00--181,64-- -- --------0 --
19-03-27 950,00--161,43-- -- --------0 --
19-03-27 1.000,00--142,75-- -- --------0 --
19-03-27 1.100,00120,00111,56-- -- ----120,00120,005 23-3
19-03-27 1.200,00--86,38-- -- --------0 --
19-03-27 1.400,00--51,60-- -- --------0 --
19-03-27 1.600,00--31,77-- -- --------0 --
18-06-27 400,00540,00520,79+19,21 +3,7% ----540,00540,002 12:28
18-06-27 450,00--480,58-- -- --------0 --
18-06-27 500,00457,00439,36-- -- ----457,00457,001 16-2
18-06-27 600,00367,00366,97-- -- ----367,00367,005 24-3
18-06-27 700,00285,00302,90-- -- ----285,00285,0010 19-3
18-06-27 800,00249,25248,14-- -- ----249,25249,255 18-3
18-06-27 900,00194,30201,28-- -- ----194,30188,508 19-3
18-06-27 1.000,00167,00162,59+4,41 +2,7% ----167,50167,002 16:14
18-06-27 1.200,00104,25104,01-- -- ----104,25104,255 24-3
18-06-27 1.400,0061,5068,24-- -- ----61,5061,501 23-3
18-06-27 1.600,0046,8046,22-- -- ----46,8046,8026 24-3
18-06-27 1.800,0032,6532,30-- -- ----32,6532,655 24-3
18-06-27 2.000,0025,0021,88-- -- ----25,0025,001 18-3
18-06-27 2.400,0017,5011,76-- -- ----17,5017,5020 18-2
18-06-27 2.800,0012,596,96-- -- ----12,5912,595 23-2
18-06-27 3.200,005,825,42-- -- ----5,825,5624 24-3
17-12-27 400,00565,00532,97-- -- ----565,40565,003 13-3
17-12-27 450,00--496,12-- -- --------0 --
17-12-27 500,00471,21458,62-- -- ----471,21469,4915 16-3
17-12-27 550,00495,00423,59-- -- ----495,00495,001 12-2
17-12-27 600,00381,00390,74-- -- ----381,00381,005 19-3
17-12-27 700,00322,00330,63-- -- ----322,00322,005 19-3
17-12-27 800,00278,00279,65-- -- ----278,00278,002 24-3
17-12-27 900,00247,45235,42+12,03 +5,1% ----247,45247,452 09:23
17-12-27 1.000,00213,00196,74+16,26 +8,3% ----213,00208,0010 14:43
17-12-27 1.100,00160,00164,24-- -- ----160,00160,001 19-3
17-12-27 1.200,00144,65137,30+7,35 +5,4% ----146,00144,653 09:23
17-12-27 1.300,00125,00115,95+9,05 +7,8% ----125,00125,0010 09:33
17-12-27 1.400,00106,0097,52+8,48 +8,7% ----106,00101,752 10:14
17-12-27551.600,0070,0072,37+3,88 +5,4% ----70,0070,002 24-3
17-12-27 1.800,0053,0051,80-- -- ----53,0053,001 18-3
17-12-27 2.000,0046,6538,19+8,46 +22,2% ----46,6546,651 17:20
17-12-271812.200,0041,0029,08+3,39 +11,7% ----41,0035,50113 3-3
17-12-27 2.400,00183,0022,63+160,37 +708,7% ----183,00183,001 28-5
17-12-27 2.800,0024,0013,92-- -- ----24,0024,0010 25-2
17-12-27 3.200,0010,809,56-- -- ----10,8010,8010 19-3
15-12-28 400,00665,73543,47-- -- ----665,73665,555 23-2
15-12-28 450,00--508,70-- -- --------0 --
15-12-28 500,00513,85489,54-- -- ----513,85513,853 16-2
15-12-28 600,00754,00429,21-- -- ----754,00754,001 29-1
15-12-28 700,00405,00376,50-- -- ----405,00405,001 13-3
15-12-28 800,00338,00326,98-- -- ----338,00338,002 23-3
15-12-28 900,00303,00288,22-- -- ----303,00303,001 17-2
15-12-28 1.000,00228,70249,55-- -- ----228,70228,701 23-3
15-12-28 1.100,00224,00217,92-- -- ----224,00200,105 23-3
15-12-28 1.200,00202,00190,47-- -- 170,00--202,00202,008 16-3
15-12-28 1.400,00197,00146,97-- -- ----197,00197,0015 23-2
15-12-28 1.600,00158,50116,41-- -- ----158,50158,502 16-3
15-12-28 1.800,00112,3594,26-- -- ----112,35112,351 4-3
15-12-28 2.000,0097,7076,52-- -- ----97,7097,701 20-3
15-12-28 2.200,0066,2261,19-- -- ----79,0066,222 13-2
15-12-28 2.400,0055,4751,04-- -- ----58,0055,473 13-3
15-12-28 2.800,0040,0034,94-- -- 25,00--40,0040,0050 24-3
15-12-28 3.200,00--24,33-- -- --------0 --
15-12-28 4.000,0078,0012,68+65,32 +515,1% ----78,0078,002 20-6
21-12-29 300,00--636,92-- -- --------0 --
21-12-29 400,00600,00569,36-- -- ----602,00600,0010 16-3
21-12-29 500,00591,09510,02-- -- ----600,93589,127 12-2
21-12-29 600,00898,55458,40-- -- ----898,55898,551 16-1
21-12-29 700,00450,36413,02-- -- ----450,36450,361 6-3
21-12-29 800,00385,00369,92-- -- ----385,00385,001 16-2
21-12-29 900,00357,06332,10-- -- ----357,06351,2680 13-3
21-12-29 1.000,00299,00297,96-- -- ----299,00299,001 23-3
21-12-29 1.100,00300,00268,37-- -- ----300,00300,004 3-3
21-12-29 1.200,00265,00242,34-- -- ----265,00265,005 11-3
21-12-29 1.400,00183,15196,74-- -- ----189,50182,804 19-3
21-12-29 1.600,00175,00162,29+12,71 +7,8% ----175,00175,001 09:35
21-12-29 1.800,00126,00135,52-- -- ----126,00126,003 23-3
21-12-291392.000,00106,40115,04+4,45 +3,9% ----106,40106,401 23-3
21-12-29 2.400,0097,8084,03-- -- ----98,2097,304 6-3
21-12-29 2.800,0065,6462,86-- -- ----65,6465,641 13-2
21-12-29 3.200,0064,0047,38-- -- ----64,0064,002 26-2
21-12-29 4.000,0038,0028,90-- -- ----38,0038,0010 2-3
20-12-30 300,00--652,27-- -- --------0 --
20-12-30 400,00650,00590,55-- -- ----650,00650,001 6-3
20-12-30 500,00650,00537,13-- -- ----650,00650,005 19-2
20-12-30 600,00546,65491,01-- -- ----546,65546,652 25-2
20-12-30 700,00425,66450,04-- -- ----425,66425,664 20-3
20-12-30 800,00409,55409,44-- -- ----409,55409,555 19-3
20-12-30 900,00350,00372,45-- -- ----350,00350,007 19-3
20-12-30 1.000,00315,00339,93-- -- ----315,00315,001 20-3
20-12-30 1.200,00278,00286,89-- -- ----278,00278,002 19-3
20-12-30 1.400,00287,90242,22-- -- ----287,90287,901 18-3
20-12-30 1.600,00178,56206,22-- -- ----178,56178,561 23-3
20-12-30 1.800,00197,19176,55-- -- ----197,19197,1940 6-3
20-12-30 2.000,00157,50153,15+4,35 +2,8% ----157,50157,506 10:28
20-12-30 2.400,00131,07117,64-- -- ----131,07131,071 12-3
20-12-30 3.200,0080,0075,22-- -- ----80,0080,0010 23-3
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?