Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 878,10844,20+33,90 +4,0% 919,60876,80237.30117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 2.277 (967 Calls, 1.310 Puts)
Totaal open interest bij opening 8.532 (6.768 Calls, 1.764 Puts)
Call / Put ratio 0,74
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--0,06-- -- --------0 --
17-04-26 600,001,300,20-- -- ----1,301,302 23-2
17-04-26 640,002,000,61-- -- ----2,002,005 26-3
17-04-26 680,002,351,57+0,78 +49,7% ----2,352,3550 7-4
17-04-26 700,001,752,61-0,86 -33,0% ----1,751,707 7-4
17-04-26 720,004,203,76-- -- ----5,504,2025 2-4
17-04-26 740,006,405,48-- -- ----6,406,403 26-3
17-04-26 760,003,808,23-4,43 -53,8% ----4,903,30114 7-4
17-04-26 770,007,90---- -- ----7,905,0082 7-4
17-04-26 780,008,5011,45-2,95 -25,8% ----8,506,352 7-4
17-04-26 790,00------ -- --------0 --
17-04-26 800,007,2016,59-9,39 -56,6% ----10,307,204 7-4
17-04-26 810,00------ -- --------0 --
17-04-26 820,0020,5522,91-2,36 -10,3% ----20,5511,0025 7-4
17-04-26 830,00------ -- --------0 --
17-04-26 840,0031,3031,08+0,22 +0,7% ----31,3015,9069 7-4
17-04-26 850,00------ -- --------0 --
17-04-26 860,0027,1041,23-14,13 -34,3% ----30,4023,759 7-4
17-04-26 870,0039,05---- -- ----39,0527,00532 7-4
17-04-26190880,0030,5053,11-1,48 -2,8% 4,00--34,0030,5011 7-4
17-04-26 900,0050,4567,57-17,12 -25,3% ----55,0050,4516 7-4
17-04-26 920,0059,5783,37-23,80 -28,5% ----70,0059,577 7-4
17-04-26 940,00117,30100,42-- -- ----117,30117,304 2-4
17-04-26 960,0095,00118,27-23,27 -19,7% ----95,0095,002 7-4
17-04-26 980,00135,62136,82-1,20 -0,9% ----136,00135,626 7-4
17-04-26 1.000,00157,00155,88+1,12 +0,7% ----158,00124,5011 7-4
17-04-26 1.050,00189,50204,89-- -- 198,25213,25189,50189,503 1-4
17-04-26 1.100,00225,50254,80-29,30 -11,5% ----225,50225,501 7-4
17-04-26 1.150,00296,65304,80-- -- 297,70312,70296,65296,6510 30-3
17-04-26 1.200,00323,22354,80-31,58 -8,9% ----323,22323,221 7-4
17-04-26 1.250,00408,74404,80-- -- 397,50412,50408,74408,741 2-4
17-04-26 1.300,00428,45454,80-26,35 -5,8% ----428,45428,451 7-4
17-04-26 1.350,00503,52504,80-- -- 497,50512,50503,52503,521 23-3
17-04-26 1.400,00532,75554,80-- -- ----532,75532,751 1-4
17-04-26 1.450,00518,00604,80-- -- 597,50612,50518,00518,004 3-3
17-04-26 1.500,00618,10654,80-- -- 647,50662,50618,10618,101 20-3
17-04-26 1.550,00638,00704,80-- -- ----638,00638,001 18-3
17-04-26 1.600,00640,00754,80-- -- ----659,80640,006 24-2
17-04-26 1.700,00--854,80-- -- --------0 --
17-04-26 1.800,00823,95954,80-- -- 947,45962,45823,95823,951 26-2
17-04-26 1.900,00--1.054,80-- -- 1.047,451.062,45----0 --
15-05-26 400,00--0,04-- -- --------0 --
15-05-26 450,00--0,21-- -- --------0 --
15-05-26 500,003,500,82-- -- ----3,503,502 20-3
15-05-26 560,00--3,02-- -- --------0 --
15-05-26 600,005,206,05-0,85 -14,0% ----5,305,202 7-4
15-05-26 640,0010,2011,01-- -- ----11,0010,202 31-3
15-05-26 680,0013,3016,85-3,55 -21,1% ----13,3013,2010 7-4
15-05-26 720,0028,2024,97-- -- ----28,2025,0036 2-4
15-05-26 740,0031,4530,07+1,38 +4,6% ----31,4531,451 7-4
15-05-26 760,0034,6035,74-1,14 -3,2% ----34,6033,802 7-4
15-05-26 780,0042,5042,10+0,40 +1,0% ----42,5033,006 7-4
15-05-26 800,0036,3049,91-13,61 -27,3% ----45,0036,306 7-4
15-05-26 820,0058,9056,96+1,94 +3,4% ----58,9050,454 7-4
15-05-26 840,0063,8066,24-2,44 -3,7% ----63,8054,0014 7-4
15-05-26 860,0059,5877,37-17,79 -23,0% ----59,5859,585 7-4
15-05-26 880,0076,7288,82-- -- ----77,0776,722 1-4
15-05-26 900,0098,20100,38-2,18 -2,2% ----98,2098,202 7-4
15-05-26 920,00108,02114,37-6,35 -5,6% ----108,02108,021 7-4
15-05-26 940,00108,79127,56-- -- ----108,79108,791 1-4
15-05-26 960,00153,50141,93-- -- ----153,50153,504 2-4
15-05-26 980,00155,62156,95-1,33 -0,8% ----155,62155,625 7-4
15-05-26571.000,00166,50173,38+0,19 +0,1% ----166,50166,503 7-4
15-05-26 1.050,00232,10216,25-- -- 182,00--232,10232,101 2-4
15-05-26571.100,00263,02261,62+0,15 +0,1% ----263,02263,021 23-3
15-05-26 1.150,00255,00308,83-- -- 255,00--255,00255,001 25-3
15-05-26 1.200,00349,65356,48-- -- 349,65364,65349,65346,1511 31-3
15-05-26 1.300,00470,00454,92-- -- ----470,00470,0010 2-4
15-05-26 1.400,00520,20554,80-- -- ----520,20520,202 26-3
19-06-26 350,001,600,35-- -- ----1,601,601 3-3
19-06-26 400,003,300,98+2,32 +236,7% ----3,303,301 14-8
19-06-26 450,002,002,21-0,21 -9,5% ----2,002,001 19-11
19-06-26 500,005,354,27-- -- ----5,355,351 2-4
19-06-26 560,009,008,38-- -- ----9,009,002 2-4
19-06-26 600,009,3512,28-2,93 -23,9% ----9,359,302 7-4
19-06-26 640,0020,0017,79-- -- ----20,0020,001 2-4
19-06-26 650,0017,2519,25-- -- ----18,0017,252 26-3
19-06-26 680,0027,0025,14-- -- ----27,0026,003 2-4
19-06-26 700,0029,8529,72-- -- ----31,2029,855 2-4
19-06-26 720,0037,0734,71-- -- ----39,0037,072 30-3
19-06-26 740,0039,3040,63-- -- ----39,3039,301 31-3
19-06-26 750,0047,8544,00-- -- ----47,8542,005 2-4
19-06-26 760,0043,0046,35-- -- ----43,0043,0020 26-3
19-06-26 780,0048,0054,14-- -- ----48,0046,802 1-4
19-06-26 800,0060,0061,99-1,99 -3,2% ----60,7060,003 7-4
19-06-26 820,0074,6670,65-- -- ----75,1074,663 30-3
19-06-26 840,0068,9079,70-- -- ----69,9568,9062 1-4
19-06-26 850,0089,5284,58-- -- ----89,5287,017 2-4
19-06-26 860,0087,2089,52-- -- ----90,0087,202 31-3
19-06-26 880,0084,10101,33-17,23 -17,0% ----84,1084,101 7-4
19-06-26 900,00111,40112,24-0,84 -0,7% ----111,4095,009 7-4
19-06-26 920,00106,80125,49-- -- ----111,15106,80125 1-4
19-06-26 940,00141,73138,17-- -- ----141,73141,731 30-3
19-06-26 950,00123,20145,32-- -- ----123,20123,203 1-4
19-06-26 960,00144,00152,02-- -- ----144,00144,001 31-3
19-06-26 1.000,00172,00182,62-10,62 -5,8% ----172,00169,002 7-4
19-06-26 1.100,00237,00266,97-29,97 -11,2% ----237,00237,001 7-4
19-06-26 1.200,00370,02359,77-- -- ----370,02365,017 2-4
19-06-26 1.300,00457,46457,22+0,24 +0,1% ----457,46429,453 7-4
19-06-26 1.400,00542,00555,02-13,02 -2,3% ----542,00542,002 7-4
19-06-26 1.500,00650,50654,80-- -- 647,75662,75650,50646,702 20-3
19-06-26 1.600,00681,00754,80-- -- ----681,00670,0015 12-3
19-06-26 1.700,00863,20854,80-- -- ----863,20863,201 2-4
19-06-26 1.800,00805,20954,80-- -- 947,45962,45805,20805,202 23-2
19-06-26 2.000,001.012,161.154,80-- -- 1.147,451.162,451.012,161.012,1110 26-2
19-06-26 2.400,00992,891.554,80-- -- 1.547,401.562,40992,89992,891 23-1
19-06-26 2.800,001.164,131.954,80-790,67 -40,4% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.354,80-- -- 2.347,302.362,302.212,472.211,1455 26-2
18-09-26 300,00--2,17-- -- --------0 --
18-09-26 350,002,653,74-- -- ----2,802,608 16-3
18-09-26 400,005,036,16-- -- ----5,035,031 25-3
18-09-26 450,007,839,45-- -- ----7,837,831 25-3
18-09-26 500,0014,8014,12-- -- ----14,8014,801 31-3
18-09-26 600,0033,2028,57-- -- ----33,2032,506 30-3
18-09-26 650,0039,0040,23-- -- ----39,0039,002 26-3
18-09-26 700,0055,0054,47+0,53 +1,0% ----55,0055,004 7-4
18-09-26 750,0072,7572,59-- -- ----72,7572,751 2-4
18-09-26 800,0083,0093,85-10,85 -11,6% 20,00--88,5082,7014 7-4
18-09-26 850,00117,33118,76-1,43 -1,2% ----119,00114,208 7-4
18-09-26 900,00145,14147,13-1,99 -1,4% ----145,14145,141 7-4
18-09-26 950,00188,00177,90-- -- 173,45182,55188,00185,508 2-4
18-09-26 1.000,00194,47211,56-- -- ----194,47194,471 1-4
18-09-26 1.100,00290,00288,32-- -- ----290,00290,001 2-4
18-09-26 1.200,00345,22373,79-28,57 -7,6% ----345,22345,221 7-4
18-09-26 1.300,00465,46464,70+0,76 +0,2% ----465,46465,462 7-4
18-09-26 1.400,00562,79559,30-- -- ----562,79562,791 2-4
18-09-26 1.500,00659,89656,39-- -- 649,65664,65659,89659,891 2-4
18-09-26 1.600,00723,00755,10-- -- ----731,95723,0013 1-4
18-09-26 1.700,00701,53854,80-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00954,80-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.154,80-- -- 1.147,451.162,451.063,841.063,841 3-3
18-09-26 2.400,001.046,371.554,80-508,43 -32,7% 1.547,401.562,401.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.954,80-- -- 1.947,351.962,351.668,001.668,001 5-2
18-12-26 300,004,303,40-- -- ----4,304,002 2-4
18-12-2621350,005,986,44-1,17 -18,2% ----6,025,984 1-4
18-12-26 400,005,509,88-- -- --19,005,505,501 27-2
18-12-26 450,0018,1414,84-- -- ----18,1418,141 31-3
18-12-26 500,0016,7521,57-- -- ----16,7516,755 25-3
18-12-26 550,0030,5829,96-- -- ----31,5630,587 2-4
18-12-26 600,0041,1041,99-0,89 -2,1% ----41,1038,0011 7-4
18-12-26 650,0055,8355,81-- -- ----57,2755,837 2-4
18-12-26 700,0071,0072,71-1,71 -2,4% ----71,0063,50203 7-4
18-12-26 750,0095,0092,05-- -- ----95,0095,002 30-3
18-12-26 800,00111,00114,07-3,07 -2,7% --120,00111,00103,0016 7-4
18-12-26 850,00139,50138,97+0,53 +0,4% ----139,50139,505 7-4
18-12-26 900,00165,00167,43-2,43 -1,5% ----165,00150,002 7-4
18-12-26 950,00205,00197,58-- -- ----205,00205,001 2-4
18-12-26 1.000,00222,00230,95-- -- ----222,00222,001 1-4
18-12-26 1.100,00306,70303,68-- -- ----311,60306,7028 2-4
18-12-26 1.200,00391,50385,06-- -- ----391,50391,501 2-4
18-12-26 1.300,00476,70472,70-- -- ----491,45476,7031 2-4
18-12-26 1.400,00568,29564,79-- -- ----577,00564,004 2-4
18-12-261.2241.500,00662,89659,92+0,31 0,0% ----662,89662,891 2-4
18-12-26 1.600,00762,93756,71-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14855,39+0,75 +0,1% ----856,14856,141 7-4
18-12-26 1.800,00908,00954,80-- -- 942,80967,80908,00908,001 23-3
18-12-26 2.000,001.001,001.154,80-- -- 1.142,451.167,451.001,00990,003 19-2
18-12-26 2.200,001.275,001.354,80-- -- 1.342,451.367,451.275,001.275,001 12-3
18-12-26 2.400,001.410,001.554,80-- -- 1.542,401.567,401.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.954,80-553,50 -28,3% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.354,80-- -- 2.342,302.367,302.272,582.271,9817 17-2
19-03-27 300,00--2,28-- -- --------0 --
19-03-27 350,00--5,26-- -- --------0 --
19-03-27 400,0015,0010,09-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,0017,22-- -- ----20,0020,001 26-3
19-03-27 500,00--26,93-- -- --------0 --
19-03-27 600,0050,0053,54-3,54 -6,6% ----50,0050,001 7-4
19-03-272650,0063,8069,31-2,30 -3,3% ----63,8063,802 24-3
19-03-27 700,0090,9086,35-- -- ----90,9090,902 2-4
19-03-27 750,00100,00107,26-- -- ----100,00100,001 26-3
19-03-27 800,00133,50131,05-- -- ----134,00133,502 2-4
19-03-27 850,00150,89157,71-- -- ----150,89150,891 27-3
19-03-27 900,00--187,47-- -- --------0 --
19-03-27 950,00--218,34-- -- --------0 --
19-03-27 1.000,00238,00251,37-- -- ----238,00238,002 1-4
19-03-27 1.100,00--321,30-- -- --------0 --
19-03-27 1.200,00--397,52-- -- --------0 --
19-03-27 1.400,00--570,32-- -- --------0 --
19-03-27 1.600,00761,33758,06+3,27 +0,4% ----761,33761,331 7-4
18-06-27 400,0015,8018,70-- -- ----15,8015,802 25-3
18-06-27 450,00--27,77-- -- --------0 --
18-06-27 500,0034,6536,22-- -- ----34,6534,651 1-4
18-06-27 600,0048,5063,24-- -- ----48,5048,501 16-2
18-06-27 700,00103,6299,62-- -- ----103,62103,621 23-3
18-06-27 800,00140,00145,42-- -- ----140,00140,001 27-3
18-06-27 900,00200,10199,62-- -- ----200,30200,105 30-3
18-06-27 1.000,00266,00262,31-- -- ----266,00266,001 2-4
18-06-27 1.200,00414,44411,59-- -- ----423,00414,442 2-4
18-06-27 1.400,00555,00582,39-- -- ----555,00555,001 24-3
18-06-27 1.600,00771,55765,80-- -- 751,25780,15771,55771,551 2-4
18-06-27 1.800,00885,00956,96-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.154,80-- -- 1.135,551.175,551.073,711.073,463 3-3
18-06-27 2.400,001.229,781.554,80-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.954,80-- -- 1.934,851.974,85----0 --
18-06-27 3.200,00--2.354,80-- -- --------0 --
17-12-27 400,0022,0026,80-- -- ----24,8022,003 13-3
17-12-27 450,00--38,59-- -- --------0 --
17-12-27 500,0045,0047,41-- -- ----45,0044,003 17-3
17-12-27 550,0047,0462,84-- -- ----47,0443,2512 12-2
17-12-27 600,0075,7380,15-- -- ----75,7375,732 1-4
17-12-27 700,00120,00119,52+0,48 +0,4% ----120,00111,002 7-4
17-12-27 800,00162,00167,03-5,03 -3,0% ----162,00162,002 7-4
17-12-27 900,00218,65221,92-- -- 212,00229,80218,85218,6547 31-3
17-12-27 1.000,00286,50285,00-- -- ----286,50286,501 2-4
17-12-271081.100,00343,00353,72-0,77 -0,2% ----343,00343,001 7-4
17-12-27 1.200,00438,90428,70-- -- ----438,90438,901 2-4
17-12-27 1.300,00512,82509,71-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20595,12-- -- 586,55605,40538,20538,201 6-3
17-12-27 1.600,00778,25773,53-- -- ----786,00778,253 2-4
17-12-27 1.800,00898,05960,13-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.155,12-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.354,80-- -- 1.341,201.369,301.299,961.297,515 16-3
17-12-27 2.400,001.088,811.554,80-- -- 1.541,201.569,301.088,811.088,302 27-1
17-12-27 2.800,001.933,501.954,80-- -- 1.941,201.969,301.933,501.933,505 27-3
17-12-27 3.200,00--2.354,80-- -- 2.341,202.369,30----0 --
15-12-28 400,00--39,14-- -- --------0 --
15-12-28 450,00--52,02-- -- --------0 --
15-12-28 500,0072,0067,10-- -- ----72,0072,001 23-3
15-12-28 600,0085,00102,93-- -- ----85,0085,004 10-3
15-12-28 700,00142,88146,34-- -- ----142,88128,003 1-4
15-12-28 800,00196,60196,53-- -- ----196,60196,601 2-4
15-12-28 900,00255,00253,55-- -- ----255,00255,001 2-4
15-12-28 1.000,00315,00316,21-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62382,67-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00454,73-- -- ----400,00400,0010 18-2
15-12-28 1.400,00620,00620,21-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97787,00-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87968,82-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.158,84-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.354,80-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.554,80-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.954,80-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.354,80-- -- --------0 --
15-12-28 4.000,003.059,003.154,80-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--21,83-- -- --------0 --
21-12-29 400,00--46,49-0,59 -1,3% --------0 --
21-12-29 500,0078,8580,05-- -- ----78,8578,851 27-3
21-12-29 600,00121,99121,69-- -- ----121,99121,992 20-3
21-12-29 700,00152,00170,14-- -- ----152,00152,001 13-3
21-12-29 800,00210,00222,36-- -- ----210,00210,001 26-3
21-12-29 900,00266,38280,39-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00343,14-- -- ----327,00327,002 23-3
21-12-29 1.100,00406,50410,32-- -- ----410,00406,505 2-4
21-12-29 1.200,00465,58480,79-- -- ----465,58465,583 19-3
21-12-29911.400,00600,00634,74+1,44 +0,2% ----600,00600,001 23-2
21-12-29 1.600,00804,50801,95-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85979,48-369,63 -37,7% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.164,38-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.554,80-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.954,80-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.354,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.154,80-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--28,50-- -- --------0 --
20-12-30 400,0055,0057,42-- -- ----55,0055,001 1-4
20-12-30 500,0095,6694,90-- -- ----95,6695,664 20-3
20-12-30 600,00125,00139,68-- -- ----125,00125,007 1-4
20-12-30 700,00172,00191,88-19,88 -10,4% ----172,00172,001 7-4
20-12-30 800,00235,00244,77-- -- ----235,00235,001 2-4
20-12-30 900,00276,00301,70-- -- ----276,00276,0010 1-4
20-12-30 1.000,00347,00364,51-- -- ----347,00347,0010 24-3
20-12-30 1.200,00486,30502,18-- -- ----486,30486,307 19-3
20-12-30 1.400,00606,70653,02-- -- ----606,70606,703 12-2
20-12-3091.600,00807,87818,24+0,27 0,0% ----807,87807,873 19-3
20-12-30 1.800,00795,00990,95-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.173,42-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.555,07-- -- --------0 --
20-12-30 3.200,002.272,452.354,80-- -- ----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?