Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 890,10890,10-- -- 918,10881,50172.31617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 3.396 (2.273 Calls, 1.123 Puts)
Totaal open interest bij opening 25.348 (20.447 Calls, 4.901 Puts)
Call / Put ratio 2,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-261350,000,600,19+0,41 +215,8% ----0,600,601 3-3
20-03-261400,003,950,02+3,93 +19650,0% ----4,003,404 30-4
20-03-2612450,000,600,01+0,59 +5900,0% ----0,600,601 29-10
20-03-2620500,000,300,02-- -- ----0,300,3010 16-2
20-03-2645600,001,250,01-- -- ----1,251,251 12-2
20-03-26 640,00--0,01-- -- --------0 --
20-03-261680,003,000,05-- -- ----3,003,001 13-2
20-03-2645700,001,830,10-- -- ----1,831,836 6-3
20-03-2621720,001,800,01-- -- ----1,801,4521 23-2
20-03-26 760,000,500,01+0,49 +4900,0% ----0,500,501 15:56
20-03-2612780,002,500,06+0,08 +133,3% ----2,502,502 11-3
20-03-26 800,001,000,21+0,79 +376,2% ----1,001,0011 16:07
20-03-26 820,001,950,69+1,26 +182,6% ----1,950,5015 16:52
20-03-26 830,00------ -- ---------- --
20-03-26 840,003,551,89+1,66 +87,8% ----3,551,5019 16:54
20-03-26 850,005,752,93+2,82 +96,2% ----5,752,274 16:05
20-03-26 860,007,254,32+2,93 +67,8% ----8,406,4553 17:10
20-03-26 870,008,756,08+2,67 +43,9% ----8,754,004 15:11
20-03-26 880,0015,308,23+7,07 +85,9% ----15,306,0042 15:17
20-03-26 890,0020,0010,98+9,02 +82,1% ----20,009,0057 16:34
20-03-26 900,0023,3114,46+8,85 +61,2% ----25,5011,5072 17:18
20-03-26 910,0020,6218,85+1,77 +9,4% ----20,6216,155 13:16
20-03-26 920,0036,0724,11+11,96 +49,6% ----36,0723,0048 17:24
20-03-26 930,0026,6230,15-3,53 -11,7% ----29,4026,6230 11:14
20-03-26 940,0052,9237,25+15,67 +42,1% 4,00--54,8135,0012 17:24
20-03-26 950,0066,3144,87+21,44 +47,8% ----66,3140,0019 16:33
20-03-26 960,0072,0153,15+18,86 +35,5% ----77,1248,1012 17:11
20-03-26 970,0055,0061,78-- -- ----56,0055,003 6-3
20-03-26 980,0079,3970,79-- -- ----86,4679,396 17-3
20-03-26 990,00--80,03-- -- --------0 --
20-03-26 1.000,00112,0089,47+22,53 +25,2% ----112,0084,0076 17:10
20-03-26 1.050,00136,36138,53-2,17 -1,6% ----140,64136,366 12:07
20-03-26 1.100,00215,25188,50+26,75 +14,2% ----215,25186,0022 15:28
20-03-26 1.150,00238,81255,80-16,99 -6,6% ----238,81238,816 09:47
20-03-26 1.200,00303,17288,50-- -- ----303,17303,173 17-3
20-03-26 1.250,00338,44338,50-- -- ----338,44338,441 17-3
20-03-26 1.300,00386,00388,50-2,50 -0,6% ----386,00386,004 10:42
20-03-26221.350,00432,83438,50+21,40 +4,9% ----440,54432,833 16-3
20-03-26 1.400,00472,20488,50-- -- ----487,00472,207 9-3
20-03-26 1.450,00500,00538,50-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00588,50-- -- ----552,00552,001 24-2
20-03-26 1.550,00638,20638,50-0,30 0,0% ----638,20638,201 12:27
20-03-26 1.600,00668,25688,50+21,40 +3,1% ----668,25643,977 12-2
20-03-26 1.700,00693,53788,50+21,40 +2,7% ----693,53693,533 27-2
20-03-26 1.800,00816,00888,50-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05988,50-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.088,50-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.488,50-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.888,50-- -- ----1.870,631.870,5450 17-2
17-04-26 400,00------ -- ---------- --
17-04-26 450,00--0,07-- -- --------0 --
17-04-26 500,00--0,17-- -- --------0 --
17-04-263600,001,300,84+0,23 +27,4% ----1,301,302 23-2
17-04-26 640,00--1,50-- -- --------0 --
17-04-26 680,003,652,68+0,97 +36,2% ----3,652,4011 14:42
17-04-26 700,004,553,61+0,94 +26,0% ----4,553,4015 15:24
17-04-26 720,00--4,69-- -- --------0 --
17-04-26 760,0010,908,00+2,90 +36,3% ----10,907,407 15:11
17-04-26 780,0014,0010,48+3,52 +33,6% ----14,0011,0011 15:10
17-04-26 800,0019,1413,71+5,43 +39,6% 2,0028,0019,1413,0034 15:56
17-04-26 820,0024,5017,86+6,64 +37,2% ----24,5024,502 16:40
17-04-26 840,0027,5022,99+4,51 +19,6% ----27,5021,006 14:30
17-04-2685860,0035,6528,73+6,87 +23,9% ----35,6533,208 15:39
17-04-26 880,0043,9535,58+8,37 +23,5% ----43,9535,502 15:05
17-04-26 900,0053,3143,79+9,52 +21,7% ----54,5041,5540 17:18
17-04-26 920,0050,4553,74-3,29 -6,1% ----50,4550,454 12:18
17-04-26 940,0080,0063,96+16,04 +25,1% ----80,0080,0011 16:21
17-04-26 960,0091,5176,40+15,11 +19,8% ----95,1273,1031 17:11
17-04-26 980,00103,4490,15+13,29 +14,7% ----103,4488,2019 14:51
17-04-26 1.000,00122,00105,16+16,84 +16,0% ----126,50103,5033 17:23
17-04-26 1.050,00142,58146,63-4,05 -2,8% ----147,64142,5811 11:32
17-04-26 1.100,00217,25192,29+24,96 +13,0% 20,00--217,25188,0025 15:28
17-04-26 1.150,00238,00240,12-2,12 -0,9% ----241,00238,0013 09:55
17-04-26 1.200,00295,77289,15+6,62 +2,3% ----295,77286,4524 13:16
17-04-26 1.250,00344,64338,71-- -- ----344,64341,405 16-3
17-04-26 1.300,00407,92388,54-- -- ----407,92407,922 17-3
17-04-26 1.350,00418,18438,50-- -- ----427,07418,182 11-3
17-04-26 1.400,00488,90488,50+0,40 +0,1% ----490,00488,902 10:38
17-04-26191.450,00518,00538,50+21,40 +4,0% ----518,00518,004 3-3
17-04-26 1.500,00576,45588,50-- -- ----576,45576,452 13-3
17-04-26 1.550,00638,00638,50-0,50 -0,1% ----638,00638,001 12:29
17-04-26 1.600,00640,00688,50-- -- ----659,80640,006 24-2
17-04-26 1.700,00--788,50-- -- --------0 --
17-04-26 1.800,00823,95888,50-- -- ----823,95823,951 26-2
17-04-26 1.900,00--988,50-- -- --------0 --
15-05-26 400,00------ -- ---------- --
15-05-26 450,00--0,50-- -- --------0 --
15-05-26 500,00--1,19-- -- --------0 --
15-05-26 600,005,504,85-- -- ----5,505,501 17-3
15-05-26 640,009,808,13+1,67 +20,5% ----9,809,801 16:32
15-05-26 680,0012,8012,38-- -- ----12,8012,801 17-3
15-05-26 720,0019,2518,44-- -- ----19,2519,252 16-3
15-05-26 760,0027,0026,34+0,66 +2,5% ----27,0027,003 13:04
15-05-26 780,0037,5031,45+6,05 +19,2% ----37,5031,005 17:00
15-05-26 800,0038,3037,10-- -- ----41,6038,3023 17-3
15-05-26 820,0049,7043,43+6,27 +14,4% ----49,7049,701 15:55
15-05-26 840,0050,1050,10-- -- ----50,1050,1010 17-3
15-05-26 860,0066,0057,79+8,21 +14,2% ----66,0066,001 15:06
15-05-261880,0059,4566,13+8,85 +13,4% ----59,4559,451 5-3
15-05-26 900,0085,5075,34+10,16 +13,5% ----85,5072,905 16:15
15-05-26 920,0093,4085,24-- -- ----93,4093,4014 17-3
15-05-26 940,0094,2895,67-- -- ----100,0194,2831 17-3
15-05-26 960,00106,98107,40-0,42 -0,4% ----106,98106,981 12:40
15-05-26 980,00137,44119,97+17,47 +14,6% ----137,44120,115 15:49
15-05-26 1.000,00150,85133,02+17,83 +13,4% ----150,85130,7021 16:27
15-05-26 1.050,00164,66169,41-- -- ----164,66164,661 13-3
15-05-26 1.100,00197,00209,81-- -- ----197,00197,007 12-3
15-05-26 1.150,00274,00252,80+21,20 +8,4% ----274,00255,002 15:41
15-05-26 1.200,00318,60297,86+20,74 +7,0% ----318,60318,601 17:19
15-05-26 1.300,00392,54392,42-- -- ----392,54392,542 16-3
15-05-26 1.400,00--489,67-- -- --------0 --
19-06-26 350,001,600,89-- -- ----1,601,601 3-3
19-06-26 400,003,301,81+1,49 +82,3% ----3,303,301 14-8
19-06-26 450,002,003,03-1,03 -34,0% ----2,002,001 19-11
19-06-26 500,003,904,51-- -- ----4,303,908 13-3
19-06-26 600,0010,009,15+0,85 +9,3% ----10,0010,005 14:54
19-06-26 650,0012,9014,48-- -- ----12,9012,9010 3-3
19-06-26 700,0024,5022,91-- -- ----24,5024,501 17-3
19-06-2612750,0022,0534,13+5,02 +14,7% ----22,0522,051 4-3
19-06-26 800,0049,3048,87+0,43 +0,9% ----49,3049,301 13:31
19-06-26 850,0073,4066,59+6,81 +10,2% 54,00--73,4073,402 16:30
19-06-26 900,0086,0587,58-1,53 -1,7% ----86,0586,051 10:39
19-06-26 950,00120,13114,27-- -- ----126,80120,1322 17-3
19-06-26 1.000,00148,60145,54+3,06 +2,1% ----148,60148,601 10:37
19-06-26 1.100,00240,00219,45+20,55 +9,4% ----240,00240,001 15:44
19-06-268551.200,00304,00304,16+18,66 +6,1% ----304,00304,005 12:11
19-06-26 1.300,00391,08396,42-- -- ----391,08391,081 16-3
19-06-26 1.400,00484,00492,86-- -- ----484,00484,001 13-3
19-06-26 1.500,00595,93590,89-- -- ----596,12590,556 17-3
19-06-26 1.600,00681,00689,44-- -- ----681,00670,0015 12-3
19-06-26281.700,00801,00788,60+21,34 +2,7% ----801,00801,001 16-3
19-06-26 1.800,00805,20888,50-- -- ----805,20805,202 23-2
19-06-26372.000,001.012,161.088,50+21,40 +2,0% ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.488,50-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.888,50-724,37 -38,4% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.288,50-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,651,58-- -- ----2,802,608 16-3
18-09-26 400,00--4,18-- -- --------0 --
18-09-26 450,00--6,85-- -- --------0 --
18-09-26 500,008,5011,51-- -- 2,95--8,508,5010 17-2
18-09-26 600,0025,7523,26+2,49 +10,7% ----25,7525,751 15:36
18-09-26 650,0034,8033,55-- -- ----34,8034,8020 9-3
18-09-26 700,0050,0045,68+4,32 +9,5% 21,20--50,5049,8011 17:03
18-09-26 750,0053,7060,89-- -- ----54,2553,70104 5-3
18-09-26 800,0083,0078,66-- -- 20,00--83,0083,001 17-3
18-09-26 850,0092,0099,53-- -- ----92,0092,008 9-3
18-09-26 900,00132,05122,47-- -- ----132,05132,0510 17-3
18-09-26 950,00149,33148,53-- -- ----157,44149,3322 17-3
18-09-26 1.000,00190,50178,80-- -- ----190,50190,501 17-3
18-09-26 1.100,00257,99248,10-- -- ----257,99257,991 17-3
18-09-26 1.200,00328,00326,16+1,84 +0,6% ----328,00328,001 18-3
18-09-26 1.300,00419,86411,39-- -- ----429,64419,8625 17-3
18-09-26 1.400,00518,66501,95-- -- ----518,66518,6610 17-3
18-09-26 1.500,00586,00595,82-- -- ----586,00586,001 12-3
18-09-26 1.600,00676,85692,61-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53790,49-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00889,21-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.088,50-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.488,50-442,13 -29,7% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.888,50-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,503,49-- -- ----5,505,502 16-3
18-12-26 400,005,506,38-- -- --11,955,505,501 27-2
18-12-26 450,0010,2010,67-- -- ----10,2010,201 9-3
18-12-26 500,0014,4016,61-- -- ----14,4014,402 16-2
18-12-26 550,0016,0024,30-- -- ----16,0016,0010 19-2
18-12-26 600,0037,5034,70+2,80 +8,1% ----37,5036,502 16:41
18-12-26 650,0041,3546,31-- -- ----41,3541,3520 4-3
18-12-26 700,0066,0060,45+5,55 +9,2% --71,0066,0066,00100 15:43
18-12-26 750,0083,5077,98+5,52 +7,1% ----84,0082,007 15:57
18-12-26 800,00106,5097,81+8,69 +8,9% ----106,50102,004 15:49
18-12-26 850,00124,00120,24-- -- ----125,50124,002 17-3
18-12-26 900,00139,80144,92-5,12 -3,5% 65,00--139,80139,806 12:22
18-12-26 950,00181,65171,86+9,79 +5,7% ----181,65173,452 15:02
18-12-26 1.000,00212,25201,58+10,67 +5,3% ----212,25199,9591 15:35
18-12-26 1.100,00268,25268,32-0,07 0,0% ----268,25268,251 09:28
18-12-26 1.200,00339,00343,59-- -- ----339,00339,0011 13-3
18-12-26 1.300,00433,36425,01-- -- ----442,34433,3625 17-3
18-12-26 1.400,00528,76513,58-- -- ----528,76528,7610 17-3
18-12-26 1.500,00540,00603,59-- -- ----546,80540,0021 18-2
18-12-26 1.600,00697,26697,12-- -- ----697,26692,388 16-3
18-12-26 1.700,00790,36793,11-- -- ----790,36790,362 16-3
18-12-26 1.800,00880,00890,42-- -- ----880,00878,4021 12-3
18-12-26482.000,001.001,001.088,50+21,40 +2,0% ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.288,50-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.488,50-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.888,50-487,20 -25,8% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.288,50-- -- ----2.272,582.271,9817 17-2
18-06-27 400,0011,9514,40-- -- ----11,9511,951 10-3
18-06-27 500,0032,0031,59-- -- ----32,0032,001 17-3
18-06-27 600,0048,5055,33-- -- ----48,5048,501 16-2
18-06-27 700,0077,7586,95-- -- ----77,7577,751 24-2
18-06-27 800,00120,00128,72-- -- ----120,00120,008 5-3
18-06-273.306900,00179,00178,80+7,31 +4,1% ----179,00179,004 10:36
18-06-27 1.000,00218,35236,32-- -- ----218,35218,352 10-3
18-06-27 1.200,00365,28374,71-- -- ----365,42360,285 3-3
18-06-272991.400,00512,81534,64+17,01 +3,2% ----512,81512,811 3-3
18-06-27 1.600,00678,48712,30-- -- ----678,48678,482 12-2
18-06-27 1.800,00885,00898,62-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.090,70-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.488,50-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.888,50-- -- --------0 --
18-06-27 3.200,00--2.288,50-- -- --------0 --
17-12-27 400,0022,0022,21-- -- ----24,8022,003 13-3
17-12-27 500,0045,0042,32-- -- ----45,0044,003 17-3
17-12-27 550,0047,0455,59-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0070,68-- -- ----63,0058,0020 17-2
17-12-27 700,00105,00106,14-- -- ----105,00105,001 11-3
17-12-27 800,00145,00150,19-- -- ----145,00145,001 5-3
17-12-27 900,00205,18201,74-- -- ----205,18205,185 17-3
17-12-27 1.000,00264,96260,31-- -- ----264,96263,015 16-3
17-12-27 1.100,00333,75325,48-- -- ----333,75333,753 17-3
17-12-27 1.200,00347,00395,88-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94471,61-- -- ----458,94453,167 24-2
17-12-27 1.400,00538,20551,35-- -- ----538,20538,201 6-3
17-12-27 1.600,00700,00723,21-- -- ----700,00700,001 6-3
17-12-27 1.800,00898,05905,61-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.093,88-- -- ----1.024,001.024,001 23-2
17-12-27222.200,001.299,961.289,29+20,67 +1,6% ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.488,50-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.888,50-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.288,50-- -- --------0 --
15-12-28 400,00--34,87-- -- --------0 --
15-12-28 500,0025,6060,30-- -- ----25,6025,6015 21-1
15-12-28 600,0085,0094,21-- -- ----85,0085,004 10-3
15-12-283700,00132,87134,49+4,74 +3,5% ----132,87132,872 3-3
15-12-28 800,00185,00180,37+4,63 +2,6% ----185,00185,002 14:31
15-12-28 900,00227,45233,48-- -- ----227,45227,451 24-2
15-12-28 1.000,00298,39295,08-- -- ----298,39298,391 17-3
15-12-28 1.100,00363,62360,81-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00426,45-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73577,78-- -- ----533,73533,736 23-2
15-12-28 1.600,00768,20743,51-- -- ----768,20739,882 12-3
15-12-28 1.800,00928,44918,82-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.101,49-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.292,42-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.488,50-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.888,50-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.288,50-- -- --------0 --
15-12-28 4.000,003.059,003.088,50-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--42,44-- -- --------0 --
21-12-29 500,0065,0074,09-- -- 39,00--65,0065,001 20-2
21-12-29 600,0052,00113,36-- -- ----52,0052,001 26-1
21-12-29 700,00152,00159,04-- -- ----152,00152,001 13-3
21-12-29 800,00200,00208,27-- -- ----200,00200,001 10-3
21-12-29 900,00253,75263,05-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79322,65-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60387,23-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29454,09-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00602,24-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10763,29-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85934,03-324,18 -34,7% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.114,15-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.492,06-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.888,50-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.288,50+21,40 +0,9% ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.088,50-- -- ----3.079,003.079,001 17-2
20-12-30 400,0061,0053,57-- -- ----61,0061,001 6-3
20-12-303500,0090,0089,20+2,18 +2,4% ----90,0090,001 23-2
20-12-30 600,00--132,60-- -- --------0 --
20-12-30 700,00--181,58-- -- --------0 --
20-12-30 800,00229,80231,59-- -- ----229,80221,004 16-3
20-12-30 900,00258,00285,54-- -- ----258,00258,001 18-2
20-12-30 1.000,00339,90345,14-- -- ----339,90339,0560 11-3
20-12-30 1.200,00446,69478,46-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70623,70-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00781,14-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00947,78-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.124,97-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.496,10-- -- --------0 --
20-12-30 3.200,002.272,452.288,50-- -- ----2.272,452.272,451 16-2
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?