Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 970,80958,50+12,30 +1,3% 990,50963,50125.68917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 3.276 (2.060 Calls, 1.216 Puts)
Totaal open interest bij opening 11.530 (8.806 Calls, 2.724 Puts)
Call / Put ratio 1,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--558,89-- -- --------0 --
15-05-26 450,00--507,69-- -- --------0 --
15-05-26 500,00364,33457,80-- -- ----364,33364,332 9-4
15-05-26 560,00--398,04-- -- --------0 --
15-05-26 600,00--358,27-- -- --------0 --
15-05-26 640,00--319,87-- -- --------0 --
15-05-26 680,00--279,10-- -- --------0 --
15-05-26 720,00--239,98-- -- --------0 --
15-05-26 740,00239,15220,85-- -- ----239,15239,151 16-4
15-05-26 760,00230,00201,48-- -- ----230,00230,001 24-4
15-05-26 780,00206,00182,71+23,29 +12,7% ----206,00206,001 15:35
15-05-26 800,00181,50164,10-- -- ----187,10181,505 22-4
15-05-26 820,00200,00146,15-- -- ----200,00147,006 24-4
15-05-26 840,00152,14129,34-- -- ----152,14152,141 16-4
15-05-2656860,00103,60112,79+9,27 +8,2% 117,50--103,90103,6020 29-4
15-05-26 880,00111,0397,42+13,61 +14,0% ----111,03110,272 09:29
15-05-26 890,00------ -- --------0 --
15-05-26 900,0095,0083,15+11,85 +14,3% ----96,0095,0015 11:45
15-05-26 910,00------ -- --------0 --
15-05-26 920,0082,9570,25+12,70 +18,1% ----87,0082,004 11:54
15-05-26 930,00------ -- --------0 --
15-05-26 940,0072,0058,00+14,00 +24,1% ----72,7572,006 14:21
15-05-26 950,0063,00---- -- ----63,0063,004 10:44
15-05-26 960,0055,4047,72+7,68 +16,1% ----60,2051,0027 17:00
15-05-26 970,00------ -- --------0 --
15-05-26 980,0046,5038,69+7,81 +20,2% --60,0050,9042,0062 16:51
15-05-26 990,00------ -- --------0 --
15-05-26 1.000,0034,4031,20+3,20 +10,3% ----41,0031,00110 17:29
15-05-26 1.050,0021,0016,44+4,56 +27,7% ----24,0017,90260 17:13
15-05-26 1.100,0010,408,95+1,45 +16,2% ----11,309,0026 15:49
15-05-26 1.150,005,004,87+0,13 +2,7% ----5,105,006 17:25
15-05-26 1.200,003,163,11+0,05 +1,6% ----3,163,163 14:58
15-05-26 1.300,001,151,70-0,55 -32,4% 0,25--1,151,102 12:44
15-05-26 1.400,001,901,34-- -- ----1,901,901 14-4
19-06-26 350,00573,88608,41-- -- ----573,88573,881 14-4
19-06-26 400,00--558,61-- -- --------0 --
19-06-26 450,00--508,85-- -- --------0 --
19-06-26 500,00473,00459,20-- -- ----473,00473,002 16-4
19-06-26 560,00--401,55-- -- --------0 --
19-06-26 600,00333,10361,38-- -- ----333,10333,101 16-2
19-06-26 640,00--323,78-- -- --------0 --
19-06-26 650,00--312,93-- -- --------0 --
19-06-26 680,00--285,47-- -- --------0 --
19-06-26 700,00280,00265,41+14,59 +5,5% ----280,00280,0010 17:27
19-06-26 720,00155,00246,82-- -- ----155,00155,005 2-4
19-06-262740,00158,77229,73+10,84 +4,7% ----158,77158,771 13-4
19-06-26 750,00--219,74-- -- --------0 --
19-06-26 760,00126,47210,89-- -- ----126,47126,471 2-4
19-06-26 780,00116,00193,54-- -- ----116,00116,001 2-4
19-06-26 800,00182,00177,40-- -- ----182,00182,004 27-4
19-06-26 820,00--161,35-- -- --------0 --
19-06-2633840,00160,00145,07+9,95 +6,9% ----160,00160,003 15:45
19-06-26 850,00151,00137,84+13,16 +9,5% ----158,00151,004 10:29
19-06-26 860,00154,40130,56-- -- ----154,40154,4010 24-4
19-06-26 880,0080,75116,63-- -- ----81,0080,755 10-4
19-06-26 900,00115,45103,61+11,84 +11,4% ----115,45115,451 09:33
19-06-26 920,00105,0091,12+13,88 +15,2% ----105,00105,001 09:33
19-06-26 940,0088,2079,95+8,25 +10,3% ----96,0088,2033 17:21
19-06-26 950,0087,0074,42+12,58 +16,9% --117,0087,0085,0032 14:16
19-06-26 960,0070,0069,26-- -- ----70,0065,008 30-4
19-06-26 980,0066,0059,69+6,31 +10,6% ----70,7066,0053 12:03
19-06-26 1.000,0060,0051,20+8,80 +17,2% ----64,8060,0011 17:19
19-06-26 1.050,0041,0034,26+6,74 +19,7% ----43,0036,5010 17:11
19-06-26 1.100,0028,0022,55+5,45 +24,2% 10,00--28,0024,9071 14:20
19-06-26 1.200,0011,259,47+1,78 +18,8% 9,00--12,0011,25146 16:56
19-06-26 1.300,004,405,01-0,61 -12,2% --10,005,304,405 17:23
19-06-26 1.400,002,403,05-- -- --10,002,402,402 30-4
19-06-263.5531.500,002,052,04-1,55 -76,0% ----2,052,051 30-4
19-06-26 1.600,001,001,51-- -- ----1,751,0011 24-4
19-06-26 1.700,001,961,31-- -- ----1,961,961 10-4
19-06-26 1.800,002,000,95+1,05 +110,5% --2,502,002,0010 15:32
19-06-261.4142.000,000,500,65-0,15 -23,1% ----0,500,501 09:22
19-06-261012.400,002,800,29-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,11-- -- ----1,851,803 16-2
19-06-262153.200,000,600,04-- -- ----0,600,601 28-4
17-07-26 450,00--509,70-- -- --------0 --
17-07-26 500,00--462,25-- -- --------0 --
17-07-26 600,00--365,04-- -- --------0 --
17-07-26 680,00--288,83-- -- --------0 --
17-07-26 720,00--252,83-- -- --------0 --
17-07-26 760,00--219,08-- -- --------0 --
17-07-26 800,00--186,44-- -- --------0 --
17-07-26 820,00--170,23-- -- --------0 --
17-07-26 840,00--155,91-- -- --------0 --
17-07-26 860,00--142,17-- -- --------0 --
17-07-26 880,00144,00128,84+15,16 +11,8% ----144,00144,003 10:06
17-07-26 900,00116,55115,88-- -- ----116,55116,5520 30-4
17-07-26 920,0092,20103,08-10,88 -10,6% ----92,2091,804 30-4
17-07-26 940,0089,5092,84-- -- ----93,1589,0539 30-4
17-07-26 960,0091,3081,94+9,36 +11,4% ----97,7091,3050 11:54
17-07-26 980,0085,0073,05+11,95 +16,4% ----87,0081,2558 14:46
17-07-26 1.000,0073,0064,67+8,33 +12,9% ----75,2568,00467 17:04
17-07-26 1.050,0048,2046,61+1,59 +3,4% ----48,2048,202 09:13
17-07-26 1.100,0036,6232,92+3,70 +11,2% ----38,6036,629 11:05
17-07-26 1.200,0017,8516,83+1,02 +6,1% ----18,0017,852 11:43
17-07-26 1.300,008,908,34-- -- ----8,908,1017 27-4
17-07-26 1.400,005,003,36+1,64 +48,8% ----5,005,001 09:49
18-09-26 300,00--660,46-- -- --------0 --
18-09-2611350,00592,97611,30+13,91 +2,3% ----592,97592,9710 12-2
18-09-26 400,00--563,82-- -- --------0 --
18-09-26 450,00452,00515,47-- -- ----452,00450,008 18-3
18-09-26 500,00--467,52-- -- --------0 --
18-09-26 600,00368,00374,80-- -- ----368,00368,001 29-4
18-09-26 650,00--332,16-- -- --------0 --
18-09-26 700,00261,06289,23-- -- ----261,06252,004 17-3
18-09-26 750,00243,00249,54-6,54 -2,6% ----243,00243,003 30-4
18-09-26 800,00236,50212,92-- -- ----236,80236,5011 24-4
18-09-26165850,00174,45181,11+7,87 +4,3% ----174,45174,4536 29-4
18-09-26 900,00139,00149,55-- -- ----139,00139,0010 29-4
18-09-26 950,00122,00123,31-1,31 -1,1% ----122,00122,008 30-4
18-09-26 1.000,00113,8199,87+13,94 +14,0% ----114,00113,2118 14:33
18-09-26 1.100,0072,5065,00+7,50 +11,5% ----74,4072,50106 13:39
18-09-26 1.200,0050,0042,99+7,01 +16,3% ----52,0050,005 10:02
18-09-26 1.300,0027,2027,45-0,25 -0,9% ----28,3027,202 30-4
18-09-26 1.400,0023,5017,87-- -- ----23,5023,501 24-4
18-09-26 1.500,0013,7511,87+1,88 +15,8% ----14,0013,75100 13:18
18-09-26 1.600,008,258,07-- -- ----8,258,2515 14-4
18-09-26 1.700,005,006,26-- -- ----5,005,006 29-4
18-09-26 1.800,006,504,65-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,001,51-- -- ----4,004,002 15-4
18-09-26252.400,004,800,25+0,32 +128,0% ----4,804,802 13-2
18-09-26 2.800,001,250,04-- -- ----1,251,251 12-2
18-12-26 300,00--665,05-- -- --------0 --
18-12-26 350,00615,00616,88-- -- ----615,00615,001 24-4
18-12-26 400,00584,00569,71-- -- ----584,00580,0050 16-4
18-12-26 450,00--522,70-- -- --------0 --
18-12-26 500,00500,00476,85-- -- ----500,00474,5011 24-4
18-12-26 550,00383,00430,71-- -- ----383,00383,001 17-3
18-12-26 600,00285,88388,65-- -- ----285,88285,882 2-4
18-12-26 650,00330,00347,59-- -- ----330,00330,001 23-4
18-12-26 700,00304,00308,74-- -- ----304,00304,001 24-4
18-12-26 750,00275,00274,29-- -- ----277,00275,005 24-4
18-12-26225800,00250,00239,61+9,57 +4,0% ----250,00246,0080 12:31
18-12-2684850,00220,80209,74+8,52 +4,1% ----225,50217,007 16:10
18-12-26 900,00184,00180,21+3,79 +2,1% ----184,00171,008 30-4
18-12-26 950,00168,00156,14+11,86 +7,6% ----172,15168,0011 17:11
18-12-26 1.000,00143,00133,17+9,83 +7,4% ----143,25140,009 13:30
18-12-26 1.100,00106,9596,70+10,25 +10,6% 62,30--106,95106,9510 11:03
18-12-26 1.200,0076,0068,89+7,11 +10,3% ----76,0072,858 14:36
18-12-26 1.300,0056,0049,96+6,04 +12,1% ----57,0054,0034 15:40
18-12-26 1.400,0040,0036,38+3,62 +10,0% ----42,0040,0013 13:58
18-12-26 1.500,0028,4427,04+1,40 +5,2% ----28,4428,445 12:08
18-12-26 1.600,0019,8019,59+0,21 +1,1% ----19,8019,801 09:11
18-12-26 1.700,0015,0016,42-1,42 -8,6% ----16,9015,0020 15:34
18-12-26 1.800,0011,0011,95-- -- ----13,0011,003 30-4
18-12-26 2.000,008,447,72+0,72 +9,3% ----8,447,726 12:08
18-12-26 2.200,008,055,67-- -- ----8,058,051 9-3
18-12-26 2.400,008,003,28-- -- ----8,008,0030 5-3
18-12-26 2.800,002,002,71-- -- ----2,002,008 29-4
18-12-26 3.200,003,751,85-- -- 0,09--3,753,7556 23-3
19-03-27 300,00678,06665,14-- -- ----678,06678,061 28-4
19-03-27 350,00--619,24-- -- --------0 --
19-03-27 400,00--570,56-- -- --------0 --
19-03-27 450,00--525,07-- -- --------0 --
19-03-27 500,00--484,11-- -- --------0 --
19-03-27 600,00--400,49-- -- --------0 --
19-03-27 650,00--366,68-- -- --------0 --
19-03-27 700,00--329,24-- -- --------0 --
19-03-27 750,00--296,94-- -- --------0 --
19-03-27 800,00--265,50-- -- --------0 --
19-03-27 850,00--237,86-- -- --------0 --
19-03-27 900,00218,90210,47-- -- ----218,90218,9010 27-4
19-03-27 950,00146,00185,98-- -- ----146,00146,001 27-3
19-03-27 1.000,00175,00162,06+12,94 +8,0% ----175,00175,0010 16:00
19-03-27 1.100,00153,00124,94-- -- ----153,00153,001 24-4
19-03-27 1.200,00106,0096,27+9,73 +10,1% ----106,00106,007 10:32
19-03-27 1.300,0083,5075,07+8,43 +11,2% ----85,0078,0014 14:51
19-03-27 1.400,0057,0058,25-1,25 -2,1% ----57,0057,002 30-4
19-03-271.0221.600,0037,0034,99+2,45 +7,0% ----37,0037,001 15-4
19-03-27 1.800,0020,5024,35-3,85 -15,8% ----20,5020,502 30-4
18-06-27 400,00590,00578,94-- -- ----590,00590,001 28-4
18-06-27 450,00--538,55-- -- --------0 --
18-06-27 500,00457,00495,57-- -- ----457,00457,001 16-2
18-06-27 600,00425,50418,31-- -- ----425,50425,501 27-4
18-06-27 700,00362,00347,17-- -- ----368,30362,004 21-4
18-06-27 800,00220,00282,94-- -- ----220,00220,001 30-3
18-06-27 900,00247,90230,40+17,50 +7,6% ----248,00247,906 15:09
18-06-27 1.000,00197,00185,68-- -- ----197,00197,001 28-4
18-06-27 1.200,00119,00118,38+0,62 +0,5% ----119,00119,001 30-4
18-06-27 1.400,0088,0076,96-- -- ----88,0088,001 24-4
18-06-271.7901.600,0048,0049,62+2,52 +5,1% ----48,0048,001 29-4
18-06-27 1.800,0038,0033,40+4,60 +13,8% ----38,0037,2510 09:39
18-06-27 2.000,0022,5026,79-- -- ----22,5022,501 29-4
18-06-27 2.400,0017,5015,15-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,008,57-- -- ----7,007,001 24-4
18-06-27 3.200,005,825,93-- -- ----5,825,5624 24-3
17-12-27 400,00495,95594,68-- -- ----495,95495,954 13-4
17-12-27 450,00--553,14-- -- --------0 --
17-12-27 500,00536,71515,41+21,30 +4,1% ----536,71536,711 16:02
17-12-27 550,00495,00477,67-- -- ----495,00495,001 12-2
17-12-27 600,00468,50441,31-- -- ----468,50437,502 24-4
17-12-27 700,00393,00375,90+17,10 +4,5% ----393,00393,005 17:21
17-12-27 800,00348,00318,94-- -- ----348,00313,0017 24-4
17-12-27 900,00284,87269,05+15,82 +5,9% ----284,87284,872 15:48
17-12-27 1.000,00249,50225,35+24,15 +10,7% --249,00249,50249,5010 09:48
17-12-27 1.100,00200,00189,23+10,77 +5,7% ----200,00200,002 12:04
17-12-27 1.200,00168,78159,47+9,31 +5,8% ----179,05168,7837 15:48
17-12-27 1.300,00134,50133,06-- -- ----134,50134,501 30-4
17-12-27 1.400,00115,00113,09+1,91 +1,7% ----115,00106,003 30-4
17-12-27 1.600,0078,8080,92-- -- ----78,8078,802 29-4
17-12-27 1.800,0060,7560,04+0,71 +1,2% ----60,7560,751 16:12
17-12-27 2.000,0043,5043,65-- -- ----43,5043,501 30-4
17-12-27 2.200,0027,8032,79-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,5024,58-- -- ----24,5024,501 29-4
17-12-27 2.800,0024,0015,57-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,809,47-- -- ----9,809,801 17-4
15-12-28 400,00640,00605,72-- -- ----640,00640,005 24-4
15-12-28 450,00--568,35-- -- --------0 --
15-12-28 500,00513,85533,90-- -- ----513,85513,853 16-2
15-12-28 600,00754,00470,16-- -- ----754,00754,001 29-1
15-12-28 700,00344,00420,51-- -- ----344,00344,001 9-4
15-12-28 800,00375,00369,66-- -- ----375,00375,001 24-4
15-12-28 900,00330,00322,97-- -- ----330,00330,008 16-4
15-12-28 1.000,00295,00283,85-- -- ----295,00295,002 27-4
15-12-28 1.100,00250,65248,64-- -- ----250,65250,655 27-4
15-12-28 1.200,00235,00218,30-- -- ----235,00235,001 24-4
15-12-28 1.400,00180,00169,45+10,55 +6,2% ----185,00180,003 11:57
15-12-28 1.600,00163,30139,09-- -- ----163,30163,302 23-4
15-12-28 1.800,0090,09112,01-- -- ----90,0990,095 10-4
15-12-28 2.000,0090,0089,74-- -- ----90,0090,002 29-4
15-12-28 2.200,0066,2273,86-- -- ----79,0066,222 13-2
15-12-28 2.400,0048,0760,35-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0038,11-- -- ----45,0045,001 10-4
15-12-28 3.200,00--26,06-- -- --------0 --
15-12-28 4.000,0078,0015,16+0,93 +6,1% ----78,0078,002 20-6
21-12-29 300,00--702,30-- -- --------0 --
21-12-29 400,00640,00628,84-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09565,60-- -- ----600,93589,127 12-2
21-12-29 600,00898,55509,30-- -- ----898,55898,551 16-1
21-12-29 700,00450,36459,88-- -- ----450,36450,361 6-3
21-12-29 800,00385,00416,08-- -- ----385,00385,001 16-2
21-12-29 900,00302,58375,85-- -- ----302,58302,5860 2-4
21-12-29 1.000,00385,45338,58-- -- ----385,45385,451 21-4
21-12-29271.100,00309,26305,21+6,93 +2,3% ----309,26309,261 16-4
21-12-29 1.200,00283,00276,18-- -- ----283,00283,0010 27-4
21-12-29 1.400,00176,66223,07-- -- ----176,71176,66160 2-4
21-12-29 1.600,00190,00183,05+6,95 +3,8% ----190,00190,002 12:20
21-12-29 1.800,00160,00153,11-- -- --185,00160,00160,001 28-4
21-12-29 2.000,00120,00129,96-- -- ----120,00120,001 24-4
21-12-29 2.400,0095,7894,62-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6469,98-- -- ----65,6465,641 13-2
21-12-29483.200,0054,2851,97+2,26 +4,3% ----54,2854,1830 20-4
21-12-29 4.000,0038,0031,54-- -- ----38,0038,0010 2-3
20-12-30 300,00--728,41-- -- --------0 --
20-12-30 400,00685,00663,64-- -- ----685,00685,007 27-4
20-12-30 500,00616,95593,03-- -- ----616,95616,951 16-4
20-12-30 600,00546,65541,83-- -- ----546,65546,652 25-2
20-12-30 700,00463,95500,02-- -- ----463,95463,954 8-4
20-12-30 800,00464,00456,11-- -- ----464,00464,005 28-4
20-12-30 900,00438,80418,00-- -- ----438,80438,805 24-4
20-12-30 1.000,00423,00382,84-- -- ----423,00423,001 24-4
20-12-30 1.200,00270,30322,70-- -- ----270,30270,3015 29-4
20-12-30 1.400,00317,50272,96-- -- ----317,50317,501 28-4
20-12-30 1.600,00244,67233,12+11,55 +5,0% ----244,67244,675 16:43
20-12-30 1.800,00195,00199,38-- -- ----195,00195,001 20-4
20-12-30 2.000,00180,00172,67+7,33 +4,2% ----180,00180,001 09:01
20-12-30 2.400,00135,00133,99-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0084,28-- -- ----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?