Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 913,00911,50+1,50 +0,2% 914,20904,5019.11610:41

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-3-2026)
Totaal volume 2.993 (1.888 Calls, 1.105 Puts)
Totaal open interest bij opening 21.105 (12.873 Calls, 8.232 Puts)
Call / Put ratio 1,71
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
20-03-26 760,000,300,18+0,12 +66,7% ----0,300,301 14:31
20-03-26 780,002,500,51-- -- ----2,502,502 11-3
20-03-26 800,000,911,31-0,40 -30,5% ----1,620,9027 17:23
20-03-26 820,003,502,98+0,52 +17,4% ----3,503,502 17-3
20-03-26 840,004,205,85-1,65 -28,2% ----5,004,2022 13:08
20-03-26 850,003,278,08-4,81 -59,5% ----3,273,271 14:51
20-03-26 860,004,4010,31-5,91 -57,3% ----10,004,2531 17:28
20-03-26 870,006,5013,10-6,60 -50,4% ----12,506,5021 15:00
20-03-26 880,008,2016,73-8,53 -51,0% ----15,008,2012 17:09
20-03-26 890,0012,3020,85-8,55 -41,0% ----20,0011,0026 16:36
20-03-26 900,0014,2525,70-11,45 -44,6% ----29,0014,2589 17:26
20-03-26 910,0018,2031,70-13,50 -42,6% ----33,0018,2016 17:13
20-03-26 920,0027,7137,90-10,19 -26,9% ----42,0027,7114 14:25
20-03-26 930,0032,0045,24-13,24 -29,3% ----41,2032,002 14:30
20-03-26 940,0035,1852,86-17,68 -33,4% 4,00--52,4035,1859 17:04
20-03-26 950,0047,3861,42-14,04 -22,9% 25,00--52,1342,5912 15:49
20-03-26 960,0065,1069,77-4,67 -6,7% ----68,9565,1021 13:21
20-03-26 970,0055,0078,72-- -- ----56,0055,003 6-3
20-03-26 980,0079,3987,86-8,47 -9,6% ----86,4679,396 14:03
20-03-26 990,00--97,21-- -- --------0 --
20-03-26 1.000,0090,00106,76-16,76 -15,7% ----117,3090,0029 17:29
20-03-26 1.050,00142,91155,85-12,94 -8,3% ----147,30142,919 16:36
20-03-26 1.100,00191,62205,80-14,18 -6,9% ----207,50191,6216 15:28
20-03-26 1.150,00253,45255,80-2,35 -0,9% ----259,74252,8219 17-3
20-03-26 1.200,00303,17305,80-2,63 -0,9% ----303,17303,173 17-3
20-03-26 1.250,00338,44355,80-17,36 -4,9% ----338,44338,441 17:25
20-03-26 1.300,00393,24405,80-- -- ----393,24393,241 16-3
20-03-26 1.350,00432,83455,80-- -- ----440,54432,833 16-3
20-03-26 1.400,00472,20505,80-- -- ----487,00472,207 9-3
20-03-26 1.450,00500,00555,80-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00605,80-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40655,80-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25705,80-- -- ----668,25643,977 12-2
20-03-26 1.700,00693,53805,80-17,30 -2,1% ----693,53693,533 27-2
20-03-26 1.800,00816,00905,80-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,051.005,80-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.105,80-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.505,80-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.905,80-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,04-- -- --------0 --
17-04-26 500,00--0,02-- -- --------0 --
17-04-26 600,001,300,28-- -- ----1,301,302 23-2
17-04-26 640,00--0,90-- -- --------0 --
17-04-26 680,002,652,47-- -- ----2,952,652 4-3
17-04-26 700,006,003,78-- -- ----6,006,001 23-2
17-04-26 720,00--5,47-- -- --------0 --
17-04-26 760,0010,0010,64-0,64 -6,0% ----10,0010,001 12:10
17-04-26 780,0012,1813,89-- -- ----12,1812,181 9-3
17-04-26 800,0014,1017,74-3,64 -20,5% 2,0028,0014,5013,257 16:05
17-04-26 820,0020,0022,59-- -- ----20,0020,002 16-3
17-04-26 840,0025,0028,46-3,46 -12,2% ----29,0025,0022 14:21
17-04-26 860,0029,5035,37-5,87 -16,6% ----35,0026,156 16:12
17-04-26 880,0043,1143,99-0,88 -2,0% ----46,0041,3525 17-3
17-04-26 900,0043,9553,33-9,38 -17,6% ----54,0043,959 17:09
17-04-26 920,0056,2164,22-8,01 -12,5% ----64,5056,214 14:25
17-04-26 940,0066,0076,65-10,65 -13,9% ----77,0063,0016 15:24
17-04-26 960,0086,7790,06-3,29 -3,7% ----89,8086,2012 13:55
17-04-26 980,0097,39104,90-7,51 -7,2% ----105,7597,392 14:03
17-04-26 1.000,00113,70120,70-7,00 -5,8% ----121,00113,7013 14:03
17-04-26 1.050,00150,31162,93-12,62 -7,7% ----163,00150,3138 16:36
17-04-264971.100,00210,00208,86-16,57 -7,9% 20,00--210,00210,004 12:11
17-04-26 1.150,00257,66256,74+0,92 +0,4% ----257,68257,2012 17-3
17-04-261901.200,00288,99305,93-16,78 -5,5% ----288,99288,991 17:25
17-04-26801.250,00344,64355,80-17,09 -4,8% ----344,64341,405 16-3
17-04-26601.300,00407,92405,80-17,26 -4,3% ----407,92407,922 12:43
17-04-26 1.350,00418,18455,80-- -- ----427,07418,182 11-3
17-04-26 1.400,00472,86505,80-- -- ----472,86472,862 12-3
17-04-26 1.450,00518,00555,80-- -- ----518,00518,004 3-3
17-04-26 1.500,00576,45605,80-- -- ----576,45576,452 13-3
17-04-26 1.550,00618,91655,80-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00705,80-- -- ----659,80640,006 24-2
17-04-26 1.700,00--805,80-- -- --------0 --
17-04-26 1.800,00823,95905,80-- -- ----823,95823,951 26-2
17-04-26 1.900,00--1.005,80-- -- --------0 --
15-05-26 450,00--0,24-- -- --------0 --
15-05-26 500,00--0,85-- -- --------0 --
15-05-26 600,005,505,39+0,11 +2,0% ----5,505,501 17:08
15-05-26 640,008,209,19-- -- ----8,358,20156 11-3
15-05-26 680,0012,8013,86-1,06 -7,6% ----12,8012,801 15:17
15-05-26 720,0019,2520,46-- -- ----19,2519,252 16-3
15-05-26 760,0029,9029,75+0,15 +0,5% ----29,9029,9018 17-3
15-05-26 780,0031,40---- -- ----33,0531,404 15:15
15-05-26 800,0038,3041,47-3,17 -7,6% ----41,6038,3023 14:29
15-05-26 820,0043,0048,48-5,48 -11,3% ----43,0043,0021 15:34
15-05-26 840,0050,1055,86-5,76 -10,3% ----50,1050,1010 15:38
15-05-26 860,0064,0264,19-0,17 -0,3% ----64,0264,0220 17-3
15-05-26 880,0059,4573,79-- -- ----59,4559,451 5-3
15-05-26 900,0076,9384,02-7,09 -8,4% ----82,6074,0014 15:38
15-05-26 920,0093,4094,78-1,38 -1,5% ----93,4093,4014 13:08
15-05-26 940,0094,28106,55-12,27 -11,5% ----100,0194,2831 17:04
15-05-26 960,00108,72118,86-10,14 -8,5% ----118,08108,726 14:31
15-05-26 980,00116,12131,71-15,59 -11,8% ----130,61116,127 14:52
15-05-26 1.000,00142,00146,06-4,06 -2,8% ----142,00142,001 17-3
15-05-26 1.050,00164,66183,92-- -- ----164,66164,661 13-3
15-05-26 1.100,00197,00225,24-- -- ----197,00197,007 12-3
15-05-26301.150,00265,45268,91-16,11 -6,0% ----265,45265,4510 17-3
15-05-26 1.200,00294,03314,34-- -- ----294,03294,035 16-3
15-05-26 1.300,00392,54409,09-- -- ----392,54392,542 16-3
15-05-26 1.400,00--506,71-- -- --------0 --
19-06-26 350,001,600,51-- -- ----1,601,601 3-3
19-06-26 400,003,301,01+2,29 +226,7% ----3,303,301 14-8
19-06-261450,002,002,93+0,10 +3,4% ----2,002,001 19-11
19-06-26 500,003,904,35-- -- ----4,303,908 13-3
19-06-26 600,0010,009,91-- -- ----10,0010,001 16-3
19-06-26 650,0012,9015,58-- -- ----12,9012,9010 3-3
19-06-26 700,0024,5025,02-0,52 -2,1% ----24,5024,501 13:32
19-06-26 750,0022,0536,35-- -- ----22,0522,051 4-3
19-06-26 800,0047,7551,94-4,19 -8,1% ----47,7547,7510 16:04
19-06-26 850,0070,4572,18-1,73 -2,4% ----71,0070,4563 17-3
19-06-26 900,00100,0096,49+3,51 +3,6% ----100,00100,001 17-3
19-06-26 950,00120,13124,73-4,60 -3,7% ----126,80120,1322 14:23
19-06-26 1.000,00153,73157,26-- -- ----153,73146,1528 16-3
19-06-26 1.100,00235,00234,08+0,92 +0,4% ----235,00235,001 17-3
19-06-26 1.200,00317,17320,62-3,45 -1,1% ----324,00315,9010 17-3
19-06-26 1.300,00391,08413,16-- -- ----391,08391,081 16-3
19-06-26 1.400,00484,00510,48-- -- ----484,00484,001 13-3
19-06-26 1.500,00595,93608,29-12,36 -2,0% ----596,12590,556 15:38
19-06-26 1.600,00681,00707,04-- -- ----681,00670,0015 12-3
19-06-26 1.700,00801,00806,06-- -- ----801,00801,001 16-3
19-06-26 1.800,00805,20905,81-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.105,80-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.505,80-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.905,80-741,67 -38,9% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.305,80-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,651,63-- -- ----2,802,608 16-3
18-09-26 400,00--4,49-- -- --------0 --
18-09-26 450,00--7,55-- -- --------0 --
18-09-26 500,008,5011,23-- -- 2,95--8,508,5010 17-2
18-09-26 600,0025,2523,53+1,72 +7,3% ----25,2525,0016 12:52
18-09-26 650,0034,8034,32-- -- ----34,8034,8020 9-3
18-09-26 700,0046,3147,11-0,80 -1,7% 21,20--49,2046,315 15:39
18-09-26 750,0053,7063,04-- -- ----54,2553,70104 5-3
18-09-26 800,0083,0082,23+0,77 +0,9% 20,00--83,0083,001 17-3
18-09-26 850,0092,00105,00-- -- ----92,0092,008 9-3
18-09-26 900,00132,05129,99+2,06 +1,6% ----132,05132,0510 17-3
18-09-26 950,00149,33158,39-9,06 -5,7% ----157,44149,3322 15:28
18-09-26 1.000,00190,50190,19+0,31 +0,2% ----190,50190,501 12:13
18-09-26 1.100,00257,99261,19-3,20 -1,2% ----257,99257,991 13:17
18-09-26 1.200,00315,70340,94-- -- ----315,70315,7017 12-3
18-09-26 1.300,00419,86427,03-7,17 -1,7% ----429,64419,8625 14:23
18-09-26 1.400,00518,66518,11+0,55 +0,1% ----518,66518,6610 17-3
18-09-26 1.500,00586,00613,60-- -- ----586,00586,001 12-3
18-09-26 1.600,00676,85710,12-- -- ----676,85676,854 17-2
18-09-26271.700,00701,53807,41-16,92 -2,1% ----701,53701,533 27-2
18-09-26 1.800,00901,00906,51-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.105,80-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.505,80-459,43 -30,5% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.905,80-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,502,28-- -- ----5,505,502 16-3
18-12-26 400,005,505,07-- -- --11,955,505,501 27-2
18-12-26 450,0010,209,57-- -- ----10,2010,201 9-3
18-12-26 500,0014,4016,20-- -- ----14,4014,402 16-2
18-12-26 550,0016,0025,08-- -- ----16,0016,0010 19-2
18-12-26 600,0036,5035,85+0,65 +1,8% ----36,5034,302 17-3
18-12-26 650,0041,3548,75-- -- ----41,3541,3520 4-3
18-12-26 700,0065,0064,34+0,66 +1,0% --71,0065,0065,001 17-3
18-12-2667750,0075,2082,57-4,59 -5,6% ----75,2075,205 11-3
18-12-26553800,0097,21102,76-4,95 -4,8% ----102,7597,215 17:23
18-12-26 850,00124,00126,21-2,21 -1,8% ----125,50124,002 14:03
18-12-26 900,00144,32151,77-7,45 -4,9% 65,00--151,75143,7921 17:28
18-12-26 950,00173,67180,87-7,20 -4,0% ----173,67173,671 16:16
18-12-26 1.000,00209,00211,32-2,32 -1,1% ----211,40209,003 17-3
18-12-26 1.100,00284,57280,07+4,50 +1,6% ----284,57284,571 17-3
18-12-26 1.200,00339,00356,63-- -- ----339,00339,0011 13-3
18-12-26 1.300,00433,36439,72-6,36 -1,4% ----442,34433,3625 14:23
18-12-26 1.400,00528,76527,52+1,24 +0,2% ----528,76528,7610 17-3
18-12-26 1.500,00540,00619,59-- -- ----546,80540,0021 18-2
18-12-26 1.600,00697,26713,87-- -- ----697,26692,388 16-3
18-12-26 1.700,00790,36810,73-- -- ----790,36790,362 16-3
18-12-26 1.800,00880,00907,93-- -- ----880,00878,4021 12-3
18-12-26 2.000,001.001,001.105,98-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.305,80-- -- ----1.275,001.275,001 12-3
18-12-26262.400,001.410,001.505,80-17,30 -1,1% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.905,80-504,50 -26,5% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.305,80-- -- ----2.272,582.271,9817 17-2
18-06-27 400,0011,9517,13-- -- ----11,9511,951 10-3
18-06-27 500,0032,0033,81-1,81 -5,4% ----32,0032,001 17-3
18-06-27 600,0048,5058,26-- -- ----48,5048,501 16-2
18-06-277700,0077,7590,80-3,85 -4,2% ----77,7577,751 24-2
18-06-27 800,00120,00134,19-- -- ----120,00120,008 5-3
18-06-273.306900,00178,11185,35-6,55 -3,5% ----184,70178,1121 14:36
18-06-273.0981.000,00218,35245,33-9,01 -3,7% ----218,35218,352 10-3
18-06-27 1.200,00365,28373,85-- -- ----365,42360,285 3-3
18-06-27 1.400,00512,81549,46-- -- ----512,81512,811 3-3
18-06-27 1.600,00678,48727,43-- -- ----678,48678,482 12-2
18-06-2751.800,00885,00914,58-15,96 -1,7% ----885,00885,001 16-2
18-06-27 2.000,001.073,481.107,58-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.505,80-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.905,80-- -- --------0 --
18-06-27 3.200,00--2.305,80-- -- --------0 --
17-12-27 400,0022,0023,80-- -- ----24,8022,003 13-3
17-12-27 500,0045,0043,94+1,06 +2,4% ----45,0044,003 17-3
17-12-2712550,0047,0457,75-2,16 -3,7% ----47,0443,2512 12-2
17-12-27 600,0063,0073,90-- -- ----63,0058,0020 17-2
17-12-27 700,00105,00110,53-- -- ----105,00105,001 11-3
17-12-27 800,00145,00155,18-- -- ----145,00145,001 5-3
17-12-27 900,00205,18207,51-2,33 -1,1% ----205,18205,185 13:30
17-12-27 1.000,00264,96268,62-- -- ----264,96263,015 16-3
17-12-27 1.100,00333,75335,10-1,35 -0,4% ----333,75333,753 17-3
17-12-27 1.200,00347,00406,29-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94483,91-- -- ----458,94453,167 24-2
17-12-27 1.400,00538,20564,97-- -- ----538,20538,201 6-3
17-12-27 1.600,00700,00737,84-- -- ----700,00700,001 6-3
17-12-27 1.800,00898,05920,89-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.110,71-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.306,40-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.505,80-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.905,80-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.305,80-- -- --------0 --
15-12-28 400,00--35,59-- -- --------0 --
15-12-28 500,0025,6065,58-- -- ----25,6025,6015 21-1
15-12-28 600,0085,0099,22-- -- ----85,0085,004 10-3
15-12-28 700,00132,87141,72-- -- ----132,87132,872 3-3
15-12-28 800,00170,30185,89-- -- ----170,30170,301 10-3
15-12-28 900,00227,45239,98-- -- ----227,45227,451 24-2
15-12-28 1.000,00298,39300,20-1,81 -0,6% ----298,39298,391 13:17
15-12-28 1.100,00363,62365,61-1,99 -0,5% ----363,62363,621 17-3
15-12-28 1.200,00400,00436,01-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73589,46-- -- ----533,73533,736 23-2
15-12-28 1.600,00768,20756,87-- -- ----768,20739,882 12-3
15-12-28 1.800,00928,44934,20-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.116,85-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.308,51-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.505,80-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.905,80-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.305,80-- -- --------0 --
15-12-28 4.000,003.059,003.105,80-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--42,57-- -- --------0 --
21-12-29 500,0065,0074,78-- -- 39,00--65,0065,001 20-2
21-12-29 600,0052,00115,29-- -- ----52,0052,001 26-1
21-12-29 700,00152,00162,73-- -- ----152,00152,001 13-3
21-12-29 800,00200,00212,77-- -- ----200,00200,001 10-3
21-12-29 900,00253,75268,43-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79329,06-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60394,35-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29459,94-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00611,66-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10776,21-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85948,79-338,94 -35,7% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.129,49-- -- ----1.070,291.069,374 18-2
21-12-29182.400,001.483,751.508,79-16,73 -1,1% ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.905,80-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.305,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.105,80-- -- ----3.079,003.079,001 17-2
20-12-30 400,0061,0055,32-- -- ----61,0061,001 6-3
20-12-30 500,0090,0091,77-- -- ----90,0090,001 23-2
20-12-30 600,00--136,16-- -- --------0 --
20-12-30 700,00--186,36-- -- --------0 --
20-12-30109800,00229,80236,76-5,17 -2,2% ----229,80221,004 16-3
20-12-30 900,00258,00291,37-- -- ----258,00258,001 18-2
20-12-30 1.000,00339,90351,95-- -- ----339,90339,0560 11-3
20-12-30 1.200,00446,69486,81-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70633,45-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00792,50-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00960,62-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.138,31-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.512,00-- -- --------0 --
20-12-30 3.200,002.272,452.305,80-- -- ----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?