Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 926,10892,40+33,70 +3,8% 926,10894,80127.01417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 3.319 (2.168 Calls, 1.151 Puts)
Totaal open interest bij opening 9.465 (5.648 Calls, 3.817 Puts)
Call / Put ratio 1,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00--0,02-- -- --------0 --
17-04-26 450,00--0,04-- -- --------0 --
17-04-265500,000,310,01-- -- ----0,310,315 30-3
17-04-26 560,00--0,01-- -- --------0 --
17-04-263600,001,300,04-- -- ----1,301,302 23-2
17-04-26 640,000,800,12-- -- ----0,800,803 8-4
17-04-26 680,002,350,30-- -- ----2,352,3550 7-4
17-04-26 700,001,000,48-- -- ----1,001,006 8-4
17-04-26 720,000,300,78-- -- ----0,300,303 9-4
17-04-2653740,001,701,29-0,59 -45,7% ----1,701,702 13-4
17-04-26 760,002,002,15-0,15 -7,0% --3,002,602,006 13-4
17-04-26 770,003,752,85-- -- ----3,753,7510 9-4
17-04-26 780,002,603,78-1,18 -31,2% ----3,002,602 13-4
17-04-26 790,005,254,71+0,54 +11,5% ----6,005,252 13-4
17-04-26 800,002,906,20-3,30 -53,2% 2,00--6,502,9033 13-4
17-04-26 810,004,408,01-- -- --8,304,404,401 10-4
17-04-26 820,008,1510,06-1,91 -19,0% ----8,158,151 13-4
17-04-26 830,005,4012,76-7,36 -57,7% ----14,005,4011 13-4
17-04-26 840,006,2516,12-9,87 -61,2% ----20,506,2517 13-4
17-04-26 850,009,2020,37-11,17 -54,8% ----23,509,2020 13-4
17-04-26 860,0012,5025,65-13,15 -51,3% ----29,8012,50327 13-4
17-04-26 870,0021,5030,57-- -- ----21,5021,501 10-4
17-04-26 880,0017,3236,98-19,66 -53,2% 4,00--39,6017,3244 13-4
17-04-26 890,0024,5043,02-18,52 -43,0% ----26,1024,502 13-4
17-04-26 900,0027,5050,37-22,87 -45,4% ----34,0027,5016 13-4
17-04-26 910,0035,5058,46-22,96 -39,3% ----35,5035,501 13-4
17-04-26 920,0047,1066,75-19,65 -29,4% ----47,1047,103 13-4
17-04-26 930,00--75,18-- -- --------0 --
17-04-261.130940,0054,5784,16-29,92 -35,6% ----93,0054,5723 13-4
17-04-26 950,00------ -- ---------- --
17-04-26 960,00100,80102,69-1,89 -1,8% ----103,00100,8021 13-4
17-04-26 980,00135,00121,89+13,11 +10,8% ----135,00135,005 13-4
17-04-26 1.000,00116,00141,49-25,49 -18,0% ----151,40116,0036 13-4
17-04-261041.050,00189,00191,20-33,52 -17,5% ----199,00189,005 13-4
17-04-26 1.100,00242,26241,20+1,06 +0,4% ----250,62242,268 13-4
17-04-26 1.150,00271,00291,20-20,20 -6,9% ----299,10271,007 13-4
17-04-26 1.200,00319,44341,20-- -- ----326,01319,4413 10-4
17-04-26 1.250,00408,74391,20-- -- ----408,74408,741 2-4
17-04-26 1.300,00432,50441,20-- -- ----432,50432,501 9-4
17-04-26 1.350,00503,52491,20-- -- ----503,52503,521 23-3
17-04-26 1.400,00532,75541,20-- -- ----532,75532,751 1-4
17-04-26 1.450,00518,00591,20-- -- ----518,00518,004 3-3
17-04-26 1.500,00618,10641,20-- -- ----618,10618,101 20-3
17-04-26 1.550,00638,00691,20-- -- ----638,00638,001 18-3
17-04-26 1.600,00640,00741,20-- -- ----659,80640,006 24-2
17-04-26 1.700,00--841,20-- -- --------0 --
17-04-26 1.800,00823,95941,20-- -- ----823,95823,951 26-2
17-04-26 1.900,00--1.041,20-- -- --------0 --
15-05-26 400,00--0,02-- -- --------0 --
15-05-26 450,00--0,10-- -- --------0 --
15-05-26 500,003,500,43-- -- ----3,503,502 20-3
15-05-26 560,00--1,64-- -- --------0 --
15-05-26 600,004,253,42+0,83 +24,3% --5,104,254,251 13-4
15-05-26 640,006,507,24-0,74 -10,2% ----6,506,501 13-4
15-05-26 680,007,6011,36-3,76 -33,1% ----12,007,6022 13-4
15-05-26340720,0012,7518,12-5,11 -28,2% ----20,3012,7511 13-4
15-05-26 740,0018,2822,23-3,95 -17,8% ----25,0018,288 13-4
15-05-26 760,0020,1027,65-7,55 -27,3% 9,85--22,1820,1020 13-4
15-05-26 780,0033,9534,04-0,09 -0,3% ----35,5033,959 13-4
15-05-26 800,0029,5041,07-11,57 -28,2% ----38,2529,5050 13-4
15-05-26 820,0046,0548,53-2,48 -5,1% ----51,8546,004 13-4
15-05-26 840,0049,9457,43-- -- ----49,9448,7511 10-4
15-05-26 860,0052,8066,57-13,77 -20,7% ----62,5052,3046 13-4
15-05-26 880,0066,0077,40-- -- ----66,0066,001 10-4
15-05-26 900,0070,2088,55-18,35 -20,7% --92,0084,0070,0017 13-4
15-05-26 920,0098,00101,37-3,37 -3,3% ----98,0097,0012 13-4
15-05-26 940,0097,24114,58-17,34 -15,1% ----118,0097,2424 13-4
15-05-2672960,00131,81129,18-24,41 -18,9% ----136,93131,8111 13-4
15-05-26 980,00129,49144,14-14,65 -10,2% ----138,53129,493 13-4
15-05-26 1.000,00136,00160,26-24,26 -15,1% ----169,55136,0024 13-4
15-05-26 1.050,00206,79202,74+4,05 +2,0% ----207,45206,794 13-4
15-05-26 1.100,00247,86248,03-0,17 -0,1% ----252,22247,865 13-4
15-05-26 1.150,00275,00294,95-19,95 -6,8% ----275,00275,005 13-4
15-05-26 1.200,00300,20343,02-- -- ----300,20300,202 8-4
15-05-26 1.300,00470,00441,37-- -- ----470,00470,0010 2-4
15-05-2641.400,00520,20541,20-33,28 -6,1% ----520,20520,202 26-3
19-06-26 350,001,600,17-- -- ----1,601,601 3-3
19-06-26 400,003,300,45+2,85 +633,3% ----3,303,301 14-8
19-06-26 450,002,001,07+0,93 +86,9% ----2,002,001 19-11
19-06-26 500,005,352,26-- -- ----5,355,351 2-4
19-06-26 560,009,005,94-- -- ----9,009,002 2-4
19-06-26 600,007,008,44-- -- --8,107,007,001 8-4
19-06-26 640,0010,0012,59-2,59 -20,6% ----10,0010,001 13-4
19-06-26 650,0014,9014,10+0,80 +5,7% ----14,9014,901 13-4
19-06-26 680,0017,9018,24-0,34 -1,9% ----17,9017,9010 13-4
19-06-26 700,0019,0522,66-- -- ----22,0019,00346 10-4
19-06-26 720,0026,5026,80-- -- ----26,5026,501 10-4
19-06-26 740,0039,3032,38-- -- ----39,3039,301 31-3
19-06-26 750,0029,2534,89-5,64 -16,2% ----38,0028,0020 13-4
19-06-26 760,0033,0037,97-4,97 -13,1% ----33,0033,001 13-4
19-06-26 780,0043,7644,71-0,95 -2,1% ----43,7643,765 13-4
19-06-26 800,0041,5051,24-9,74 -19,0% ----56,4541,508 13-4
19-06-26 820,0074,6660,26-- -- ----75,1074,663 30-3
19-06-26 840,0064,0069,03-5,03 -7,3% ----68,0064,002 13-4
19-06-26 850,0059,0073,67-14,67 -19,9% ----60,0059,004 13-4
19-06-26 860,0077,5678,53-0,97 -1,2% ----77,5676,802 13-4
19-06-26 880,0086,5089,37-- -- ----86,5081,0040 10-4
19-06-26 900,0098,02100,21-- -- ----98,0298,021 10-4
19-06-26 920,0096,00113,48-17,48 -15,4% ----96,0096,001 13-4
19-06-26 940,00124,50126,30-- -- ----124,50124,502 9-4
19-06-26 950,00123,20132,85-- -- ----123,20123,203 1-4
19-06-26 960,00111,39140,15-- -- ----111,39111,391 8-4
19-06-26 980,00------ -- ---------- --
19-06-261.2571.000,00162,50169,54-24,62 -14,5% ----162,50162,502 9-4
19-06-26 1.100,00229,00253,54-24,54 -9,7% ----231,00229,006 13-4
19-06-26 1.200,00355,00346,13+8,87 +2,6% ----355,00355,001 13-4
19-06-263001.300,00439,00443,37-33,56 -7,6% ----439,00439,009 13-4
19-06-26 1.400,00526,05541,60-- -- ----526,05526,051 10-4
19-06-26951.500,00638,29641,20-33,43 -5,2% ----643,38638,292 9-4
19-06-26 1.600,00681,00741,20-- -- ----681,00670,0015 12-3
19-06-26 1.700,00823,00841,20-- -- ----823,00823,003 10-4
19-06-26 1.800,00805,20941,20-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.141,20-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.541,20-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.941,20-33,60 -1,7% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.341,20-- -- ----2.212,472.211,1455 26-2
18-09-26 300,00--1,94-- -- --------0 --
18-09-26 350,002,653,23-- -- ----2,802,608 16-3
18-09-26 400,005,034,73-- -- ----5,035,031 25-3
18-09-26 450,007,837,41-- -- ----7,837,831 25-3
18-09-26 500,009,9011,33-- -- ----9,909,901 10-4
18-09-26 600,0033,2024,30-- -- ----33,2032,506 30-3
18-09-26 650,0031,8535,81-- -- ----31,8531,851 10-4
18-09-26 700,0051,5049,18+2,32 +4,7% ----51,5051,502 13-4
18-09-26 750,0065,0065,52-0,52 -0,8% ----65,0065,001 13-4
18-09-26 800,0082,5084,83-2,33 -2,7% 20,00--87,0082,502 13-4
18-09-26 850,00100,45109,42-8,97 -8,2% ----112,70100,4531 13-4
18-09-26 900,00127,85136,97-- -- ----127,85126,002 10-4
18-09-2689950,00146,92167,64-19,61 -11,7% ----146,95146,922 8-4
18-09-26 1.000,00206,00200,48+5,52 +2,8% ----206,00206,003 13-4
18-09-26 1.100,00265,38277,50-12,12 -4,4% ----265,38265,384 13-4
18-09-26 1.200,00345,22362,16-- -- ----345,22345,221 7-4
18-09-26 1.300,00446,50452,38-5,88 -1,3% ----446,50446,509 13-4
18-09-26 1.400,00562,79546,64-- -- ----562,79562,791 2-4
18-09-26 1.500,00607,92643,35-- -- ----607,92607,752 8-4
18-09-26 1.600,00723,00741,65-- -- ----731,95723,0013 1-4
18-09-26 1.700,00701,53841,20-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00941,20-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.141,20-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.541,20-494,83 -32,1% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.941,20-- -- ----1.668,001.668,001 5-2
18-12-26 300,004,303,46-- -- ----4,304,002 2-4
18-12-26 350,005,255,26-- -- ----5,255,0050 10-4
18-12-26 400,005,508,68-- -- --18,005,505,501 27-2
18-12-26 450,0013,2012,35-- -- ----13,2013,004 9-4
18-12-26 500,0018,0018,41-- -- ----18,0018,006 9-4
18-12-26 550,0024,3526,22-- -- ----24,3524,351 10-4
18-12-26 600,0032,9037,39-4,49 -12,0% ----32,9032,9010 13-4
18-12-26 650,0051,0049,98+1,02 +2,0% ----51,0051,005 13-4
18-12-26 700,0064,9965,90-0,91 -1,4% ----64,9964,253 13-4
18-12-26 750,0080,0084,59-- -- ----80,0077,5016 10-4
18-12-26 800,00105,00106,08-1,08 -1,0% ----105,00105,003 13-4
18-12-26 850,00132,05130,12+1,93 +1,5% ----132,05132,051 13-4
18-12-26 900,00146,80157,34-10,54 -6,7% 65,00--160,50146,80101 13-4
18-12-26 950,00183,62187,61-- -- ----183,62175,004 10-4
18-12-26 1.000,00219,00220,03-- -- ----219,00210,006 10-4
18-12-26 1.100,00288,12293,17-- -- ----288,12282,002 10-4
18-12-26 1.200,00365,10374,22-9,12 -2,4% ----365,10365,1015 13-4
18-12-263391.300,00444,00461,20-28,80 -6,2% ----444,00444,0010 10-4
18-12-26 1.400,00522,00552,30-30,30 -5,5% ----522,00522,0010 13-4
18-12-26 1.500,00639,22646,63-- -- ----639,22639,221 10-4
18-12-26 1.600,00762,93743,41-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14841,90-- -- ----856,14856,141 7-4
18-12-26 1.800,00904,00941,20-- -- ----904,00904,001 8-4
18-12-26 2.000,001.136,001.141,20-5,20 -0,5% ----1.136,001.136,001 13-4
18-12-26 2.200,001.275,001.341,20-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.541,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.941,20-539,90 -27,8% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.341,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00--1,61-- -- --------0 --
19-03-27 350,00--3,79-- -- --------0 --
19-03-27 400,0015,007,75-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,0013,79-- -- ----20,0020,001 26-3
19-03-27 500,00--22,14-- -- --------0 --
19-03-27 600,0050,0047,55-- -- ----50,0050,001 7-4
19-03-27 650,0063,8062,87-- -- ----63,8063,802 24-3
19-03-27 700,0090,9080,19-- -- ----90,9090,902 2-4
19-03-27 750,00104,00100,40+3,60 +3,6% ----104,00104,003 13-4
19-03-27 800,00125,00122,17-- -- ----125,00125,0010 9-4
19-03-271850,00150,89147,75-11,06 -7,5% ----150,89150,891 27-3
19-03-27 900,00162,00175,37-13,38 -7,6% ----162,00162,001 13-4
19-03-27 950,00--205,72-- -- --------0 --
19-03-27 1.000,00238,00238,17-- -- ----238,00238,002 1-4
19-03-27 1.100,00319,30309,28+10,02 +3,2% ----319,30319,302 13-4
19-03-27 1.200,00--387,30-- -- --------0 --
19-03-27 1.400,00--560,29-- -- --------0 --
19-03-27 1.600,00761,33746,39-- -- ----761,33761,331 7-4
18-06-27 400,0015,8013,76-- -- ----15,8015,802 25-3
18-06-27 450,00--22,31-- -- --------0 --
18-06-27 500,0034,6532,10-- -- ----34,6534,651 1-4
18-06-27 600,0048,5057,40-- -- ----48,5048,501 16-2
18-06-27 700,00103,6293,76-- -- ----103,62103,621 23-3
18-06-27 800,00122,00137,27-- -- ----122,00122,001 8-4
18-06-27 900,00181,00191,02-- -- ----181,00181,001 10-4
18-06-27 1.000,00266,00252,12-- -- ----266,00266,001 2-4
18-06-27 1.200,00414,44397,73-- -- ----423,00414,442 2-4
18-06-27 1.400,00555,00567,32-- -- ----555,00555,001 24-3
18-06-27 1.600,00771,55750,84-- -- ----771,55771,551 2-4
18-06-27 1.800,00947,97943,08-- -- ----947,97947,152 9-4
18-06-27 2.000,001.125,301.141,20-- -- ----1.125,301.125,301 10-4
18-06-27 2.400,001.229,781.541,20-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.941,20-- -- --------0 --
18-06-27 3.200,00--2.341,20-- -- --------0 --
17-12-27 400,0022,0024,11-- -- ----24,8022,003 13-3
17-12-27 450,00--33,61-- -- --------0 --
17-12-27 500,0040,6545,69-- -- ----40,6540,651 8-4
17-12-27 550,0047,0459,46-- -- ----47,0443,2512 12-2
17-12-27 600,0075,7375,42-- -- ----75,7375,732 1-4
17-12-2715700,00120,00115,38-9,43 -8,2% ----120,00111,002 7-4
17-12-27 800,00160,00161,25-- -- ----160,00160,001 9-4
17-12-27 900,00187,95214,33-- -- ----187,95187,951 8-4
17-12-27 1.000,00286,50275,37-- -- ----286,50286,501 2-4
17-12-27 1.100,00341,00343,58-- -- ----341,00341,0020 9-4
17-12-27 1.200,00386,20418,06-- -- ----386,20386,201 8-4
17-12-27 1.300,00512,82498,62-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20584,22-- -- ----538,20538,201 6-3
17-12-27 1.600,00762,00761,40-- -- ----762,00762,002 9-4
17-12-27 1.800,00898,05947,98-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.142,12-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.341,20-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.541,20-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.941,20-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.341,20-- -- --------0 --
15-12-28 400,00--29,18-- -- --------0 --
15-12-28 450,00--41,85-- -- --------0 --
15-12-28 500,0072,0057,18-- -- ----72,0072,001 23-3
15-12-28 600,0085,0094,15-- -- ----85,0085,004 10-3
15-12-28 700,00142,88139,40-- -- ----142,88128,003 1-4
15-12-28 800,00180,00189,88-- -- ----180,00180,001 8-4
15-12-28 900,00245,00245,37-0,37 -0,2% ----245,00245,002 13-4
15-12-28 1.000,00315,00307,37-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62374,36-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00444,84-- -- ----400,00400,0010 18-2
15-12-28 1.400,00620,00608,98-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97779,53-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87959,77-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.147,96-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.341,95-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.541,20-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.941,20-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.341,20-- -- --------0 --
15-12-28 4.000,003.059,003.141,20-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--19,42-- -- --------0 --
21-12-29 400,00--43,08-- -- --------0 --
21-12-29 500,0078,8575,82-- -- 55,00--78,8578,851 27-3
21-12-295600,00121,99117,24-4,90 -4,2% ----121,99121,992 20-3
21-12-294700,00155,00165,79-7,18 -4,3% ----155,00155,001 9-4
21-12-29 800,00210,00217,10-- -- ----210,00200,002 8-4
21-12-29 900,00266,38273,92-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00336,25-- -- ----327,00327,002 23-3
21-12-29 1.100,00406,50402,74-- -- ----410,00406,505 2-4
21-12-29 1.200,00465,58473,53-- -- ----465,58465,583 19-3
21-12-29 1.400,00600,00626,01-- -- ----600,00600,001 23-2
21-12-29 1.600,00804,50793,36-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85970,27-360,42 -37,1% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.154,08-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.541,20-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.941,20-33,60 -1,7% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.341,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.141,20-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--27,38-- -- --------0 --
20-12-30 400,0055,0055,20-2,81 -5,1% ----55,0055,001 1-4
20-12-30 500,0095,6691,86-- -- ----95,6695,664 20-3
20-12-30 600,00125,00136,39-- -- ----125,00125,007 1-4
20-12-301700,00172,00187,85-7,23 -3,8% ----172,00172,001 7-4
20-12-30 800,00225,00240,43-15,43 -6,4% ----230,00225,002 13-4
20-12-30 900,00276,00296,97-- -- --300,00276,00276,0010 1-4
20-12-30 1.000,00347,00359,64-- -- --500,00347,00347,0010 24-3
20-12-30 1.200,00486,30494,85-- -- ----486,30486,307 19-3
20-12-30 1.400,00630,00644,25-- -- ----630,00630,002 9-4
20-12-30 1.600,00807,87808,33-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00980,87-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.162,32-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.542,64-- -- --------0 --
20-12-30 3.200,002.272,452.341,20-- -- ----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?