Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 960,40957,60+2,80 +0,3% 961,70939,2047.42712:24

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-3-2026)
Totaal volume 4.220 (1.693 Calls, 2.527 Puts)
Totaal open interest bij opening 11.745 (5.245 Calls, 6.500 Puts)
Call / Put ratio 0,67
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
20-03-26 450,000,600,08+0,52 +650,0% ----0,600,601 29-10
20-03-26 500,000,300,20-- -- ----0,300,3010 16-2
20-03-26 600,001,250,64-- -- ----1,251,251 12-2
20-03-26 640,00--0,96-- -- --------0 --
20-03-26 680,003,001,41-- -- ----3,003,001 13-2
20-03-26 700,002,151,71-- -- ----2,152,151 25-2
20-03-26 720,001,802,12-- -- ----1,801,4521 23-2
20-03-26 760,003,503,50-- -- ----3,503,501 3-3
20-03-26 780,003,834,38-- -- ----3,833,831 3-3
20-03-26 800,003,905,66-1,76 -31,1% --10,003,903,901 4-3
20-03-26 820,006,007,61-1,61 -21,2% ----6,003,756 4-3
20-03-26 840,0010,0010,15-0,15 -1,5% ----10,007,6513 4-3
20-03-26 850,0011,5511,60-0,05 -0,4% ----13,208,9524 17:06
20-03-26 860,0012,5013,80-1,30 -9,4% ----13,5012,5022 17:21
20-03-26 880,0020,7018,13+2,57 +14,2% ----20,7015,003 4-3
20-03-26639900,0020,6223,42-3,41 -14,6% ----27,0013,9016 16:43
20-03-26 920,0031,0030,39+0,61 +2,0% --39,9036,5022,0035 13:59
20-03-26 940,0040,0039,17+0,83 +2,1% 4,00--44,2025,4511 13:58
20-03-26 950,0039,7042,88-3,18 -7,4% 10,00--51,0028,9547 16:43
20-03-26623960,0045,4548,76-5,95 -12,2% ----45,4532,85376 17:07
20-03-26 980,0042,0559,98-17,93 -29,9% ----42,1042,05142 4-3
20-03-26 1.000,0070,0071,95-1,95 -2,7% ----82,0052,90101 15:46
20-03-26 1.050,00110,00110,62-0,62 -0,6% 49,35--110,0095,5013 17:08
20-03-26 1.100,00126,49154,68-28,19 -18,2% ----130,50126,4912 4-3
20-03-26 1.150,00223,00202,05-- -- ----223,00204,0010 3-3
20-03-26 1.200,00246,00251,08-5,08 -2,0% ----267,50246,005 16:45
20-03-26 1.250,00311,55300,90+10,65 +3,5% 0,80--311,55280,507 13:29
20-03-261.9711.300,00355,75350,90-8,47 -2,4% ----355,75342,004 4-3
20-03-26 1.350,00398,01400,90-2,89 -0,7% ----398,01398,011 4-3
20-03-26 1.400,00430,00450,90-20,90 -4,6% ----430,00430,001 4-3
20-03-26 1.450,00500,00500,90-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00550,90-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40600,90-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25650,90-- -- ----668,25643,977 12-2
20-03-26 1.700,00693,53750,90-- -- ----693,53693,533 27-2
20-03-26 1.800,00816,00850,90-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05950,90-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.050,90-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.450,90-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.850,90-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,44-- -- --------0 --
17-04-26 500,00--0,72-- -- --------0 --
17-04-26 600,001,301,84-- -- ----1,301,302 23-2
17-04-26 640,00--2,67-- -- --------0 --
17-04-26 680,002,654,33-1,68 -38,8% ----2,952,652 4-3
17-04-26 700,006,005,18-- -- ----6,006,001 23-2
17-04-26 720,00--6,41-- -- --------0 --
17-04-26 760,008,009,86-1,86 -18,9% ----8,008,001 4-3
17-04-26 780,0016,9712,12-- -- ----17,7816,975 16-2
17-04-261.178800,0013,5614,87-1,34 -9,0% 2,0021,0013,569,753 17:25
17-04-26 820,0021,0018,21-- -- ----21,0018,003 3-3
17-04-26 840,0020,9622,21-1,25 -5,6% ----20,9620,961 17:25
17-04-26 860,0032,8527,24+5,61 +20,6% ----32,8532,851 13:30
17-04-26 880,0032,5033,31-0,81 -2,4% ----32,5026,054 16:03
17-04-26 900,0045,0040,37+4,63 +11,5% ----48,0029,0018 15:10
17-04-26 920,0035,0048,22-13,22 -27,4% ----35,0035,0010 4-3
17-04-26 940,0052,0057,26-5,26 -9,2% ----52,0052,001 4-3
17-04-26 960,0065,0067,26-2,26 -3,4% ----65,0065,001 4-3
17-04-26 980,0075,0078,30-3,30 -4,2% ----75,0075,001 4-3
17-04-26 1.000,0091,0090,25+0,75 +0,8% ----91,0076,5034 14:53
17-04-26 1.050,00131,07124,97+6,10 +4,9% ----131,07126,782 4-3
17-04-26 1.100,00165,00165,22-0,22 -0,1% 20,00--165,00147,0012 4-3
17-04-26 1.150,00191,25209,14-- -- ----191,32191,237 2-3
17-04-26 1.200,00262,00255,40+6,60 +2,6% ----271,00248,003 15:34
17-04-26 1.250,00318,35303,48-- -- ----318,35318,356 3-3
17-04-26 1.300,00326,78352,05-25,27 -7,2% ----326,78326,782 4-3
17-04-26 1.350,00366,12401,32-- -- ----366,12353,885 27-2
17-04-26321.400,00457,57450,96-8,34 -1,8% ----457,57451,782 4-3
17-04-26 1.450,00518,00500,90-- -- ----518,00518,004 3-3
17-04-26 1.500,00511,96550,90-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91600,90-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00650,90-- -- ----659,80640,006 24-2
17-04-26 1.700,00--750,90-- -- --------0 --
17-04-26 1.800,00823,95850,90-8,50 -1,0% ----823,95823,951 26-2
17-04-26 1.900,00--950,90-- -- --------0 --
15-05-26 450,00--0,32-- -- --------0 --
15-05-26 500,00--0,94-- -- --------0 --
15-05-26 600,003,004,55-- -- ----3,003,001 23-2
15-05-26 680,0012,5011,57-- -- ----12,5012,501 3-3
15-05-26 720,0010,7016,41-- -- ----10,7510,30139 23-2
15-05-26 760,0022,0523,09-- -- ----22,0522,051 3-3
15-05-26 800,0035,0032,31-- -- ----35,0035,001 3-3
15-05-26 820,0033,0037,70-- -- ----33,0033,001 3-3
15-05-26 840,0037,0043,72-6,72 -15,4% ----37,0037,002 4-3
15-05-26 860,0044,0050,44-6,44 -12,8% ----46,0044,003 4-3
15-05-26 880,00--57,78-- -- --------0 --
15-05-26 900,0057,5065,83-8,33 -12,7% ----57,5057,50220 4-3
15-05-26 920,00--74,48-- -- --------0 --
15-05-26 940,0084,1084,33-- -- ----84,1084,101 3-3
15-05-2610960,0084,4694,32-3,01 -3,2% ----84,4684,4610 26-2
15-05-26 980,0081,20105,61-- -- --115,0081,2080,002 27-2
15-05-26 1.000,00116,42117,63-- -- ----116,42116,421 3-3
15-05-2611.050,00147,15149,79-4,68 -3,1% ----147,15147,151 25-2
15-05-26 1.100,00192,94185,93+7,01 +3,8% ----192,94163,142 15:17
15-05-26 1.150,00233,64225,72+7,92 +3,5% ----233,64233,641 15:17
15-05-26 1.200,00252,39267,99-15,60 -5,8% ----260,40252,395 4-3
15-05-26 1.300,00335,44359,21-- -- ----339,00335,4411 2-3
15-05-26 1.400,00--453,61-- -- --------0 --
19-06-26 350,001,600,38-- -- ----1,601,601 3-3
19-06-26 400,003,300,80+2,50 +312,5% ----3,303,301 14-8
19-06-26 450,002,001,57+0,43 +27,4% ----2,002,001 19-11
19-06-26 500,004,303,86+0,44 +11,4% ----4,304,3010 17-10
19-06-26 600,007,008,55-- -- ----7,007,001 23-2
19-06-26 650,0012,9013,25-- -- ----12,9012,9010 3-3
19-06-26 700,0018,5020,15-1,65 -8,2% ----20,0018,502 16:03
19-06-26 750,0022,0530,19-8,14 -27,0% ----22,0522,051 4-3
19-06-26 800,0044,5043,27-- -- ----44,5044,501 3-3
19-06-26 850,0055,7559,02-3,27 -5,5% ----62,0049,0017 16:54
19-06-26 900,0075,0078,82-3,82 -4,8% ----75,0075,00137 17:19
19-06-26 950,0085,25102,83-- -- ----85,2585,251 27-2
19-06-26 1.000,00140,00130,64+9,36 +7,2% ----140,00111,4044 4-3
19-06-26 1.100,00180,35197,39-17,04 -8,6% ----180,35180,351 4-3
19-06-26 1.200,00240,00277,06-- -- ----240,00233,0011 26-2
19-06-26 1.300,00340,78364,11-23,33 -6,4% ----340,78340,782 4-3
19-06-26 1.400,00472,55457,95-- -- ----472,55472,551 3-3
19-06-26 1.500,00508,25554,36-- -- ----508,25505,003 19-2
19-06-26 1.600,00662,79652,50-- -- ----662,79662,623 24-2
19-06-26 1.700,00714,02751,70-- -- ----714,02714,0221 26-2
19-06-26 1.800,00805,20851,19-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.050,90-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.450,90-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.850,90-686,77 -37,1% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.250,90-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,851,05-- -- ----2,952,852 3-3
18-09-26 400,00--2,51-- -- --------0 --
18-09-26 450,00--7,14-- -- --------0 --
18-09-26 500,008,5010,25-- -- ----8,508,5010 17-2
18-09-26 600,0020,1021,56-- -- ----20,1020,101 25-2
18-09-26 650,00--30,56-- -- --------0 25-2
18-09-26 700,0036,8041,96-5,16 -12,3% ----36,8036,801 4-3
18-09-26 750,0057,8055,26+2,54 +4,6% ----57,8057,802 4-3
18-09-26 800,0066,0071,58-5,58 -7,8% 20,00--66,0066,001 4-3
18-09-26 850,0096,1590,62-- -- ----96,1596,155 3-3
18-09-26 900,00112,00112,93-- -- ----112,00112,001 3-3
18-09-26 950,00130,65138,35-- -- ----130,65130,6520 2-3
18-09-26 1.000,00160,00166,06-6,06 -3,6% ----160,00160,001 4-3
18-09-26 1.100,00220,00230,74-- -- ----220,00220,002 2-3
18-09-26 1.200,00315,65304,32+11,33 +3,7% ----315,65315,651 4-3
18-09-262511.300,00382,65386,11-6,39 -1,7% ----382,65382,651 3-3
18-09-26 1.400,00440,00472,82-- -- ----440,00440,001 27-2
18-09-26 1.500,00526,07563,63-- -- ----526,07525,877 23-2
18-09-26 1.600,00676,85658,35-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53754,92-- -- ----701,53701,533 27-2
18-09-26 1.800,00842,00852,72-- -- ----842,00842,0013 12-2
18-09-26 2.000,001.063,841.051,04-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.450,90-404,53 -27,9% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.850,90-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,103,40+1,70 +50,0% ----5,105,102 4-3
18-12-26 400,005,506,17-- -- --11,305,505,501 27-2
18-12-266450,0011,5010,90-1,10 -10,1% ----11,5011,502 13-2
18-12-26 500,0014,4015,77-- -- ----14,4014,402 16-2
18-12-26 550,0016,0023,19-- -- ----16,0016,0010 19-2
18-12-26 600,0034,3632,39+1,97 +6,1% ----34,3630,506 4-3
18-12-26 650,0041,3543,92-2,57 -5,9% ----41,3541,3520 14:14
18-12-26 700,0060,0057,69+2,31 +4,0% ----60,0060,001 4-3
18-12-26 750,0067,5071,78-- -- ----67,5064,5015 2-3
18-12-26 800,0084,0091,90-7,90 -8,6% ----88,6584,003 4-3
18-12-26 850,00106,00112,74-6,74 -6,0% ----109,35106,002 4-3
18-12-26 900,00130,10136,15-6,05 -4,4% 65,00--137,65123,501.051 16:03
18-12-26 950,00152,00161,68-- -- ----170,00152,007 2-3
18-12-26 1.000,00189,00189,99-0,99 -0,5% ----189,00189,0052 14:28
18-12-26 1.100,00255,00253,77-- -- ----262,00255,004 3-3
18-12-26 1.200,00335,26324,98+10,28 +3,2% ----335,26335,261 4-3
18-12-263541.300,00414,17404,82-6,68 -1,7% ----414,17414,171 3-3
18-12-26 1.400,00462,00486,70-24,70 -5,1% ----462,00462,001 4-3
18-12-26 1.500,00540,00574,20-- -- ----546,80540,0021 18-2
18-12-26 1.600,00672,20666,95-- -- ----678,00672,203 3-3
18-12-26 1.700,00757,91761,30-- -- ----757,91757,6711 25-2
18-12-26 1.800,00872,83857,07-- -- ----872,83870,714 23-2
18-12-26 2.000,001.001,001.051,97-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.209,001.250,90-- -- ----1.209,001.209,001 18-2
18-12-26 2.400,001.410,001.450,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.850,90-449,60 -24,3% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.250,90-8,50 -0,4% ----2.272,582.271,9817 17-2
18-06-27 400,00--15,73-- -- --------0 --
18-06-27 500,00--31,15-- -- --------0 --
18-06-27 600,0048,5052,44-- -- ----48,5048,501 16-2
18-06-27 700,0077,7581,87-- -- ----77,7577,751 24-2
18-06-27 800,00128,00121,31-- -- ----128,00128,004 3-3
18-06-27 900,00143,00169,20-- -- ----143,00143,003 19-2
18-06-27 1.000,00221,00224,62-3,62 -1,6% ----221,00221,002 16:43
18-06-27 1.200,00365,28358,37-- -- ----365,42360,285 3-3
18-06-27 1.400,00512,81513,81-- -- ----512,81512,811 3-3
18-06-27 1.600,00678,48686,30-- -- ----678,48678,482 12-2
18-06-27 1.800,00885,00869,14-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.058,38-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.450,90-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.850,90-- -- --------0 --
18-06-27 3.200,00--2.250,90-- -- --------0 --
17-12-27 400,0023,4023,56-- -- ----23,4023,401 3-3
17-12-27 500,0037,0040,53-- -- ----37,0037,001 27-2
17-12-27 550,0047,0452,44-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0066,48-- -- ----63,0058,0020 17-2
17-12-27 700,00103,10100,36-- -- ----103,10103,104 3-3
17-12-27238800,00133,24142,95-3,92 -2,7% ----133,24133,242 4-3
17-12-2753900,00198,00193,07-4,50 -2,3% ----198,00198,005 3-3
17-12-27 1.000,00252,00250,13+1,87 +0,7% ----252,00252,001 15:25
17-12-27 1.100,00285,00313,32-- -- ----285,00285,001 20-2
17-12-271.0581.200,00347,00381,82-4,11 -1,1% ----347,00347,001 19-2
17-12-27581.300,00458,94456,11-5,49 -1,2% ----458,94453,167 24-2
17-12-27 1.400,00540,00534,03-- -- ----540,00540,001 17-2
17-12-27 1.600,00715,70700,80-- -- ----715,90715,7070 16-2
17-12-27221.800,00898,05879,79-7,24 -0,8% ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.065,34-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.256,57-- -- ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.452,11-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.850,90-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.250,90-- -- --------0 --
15-12-28 400,00--34,95-- -- --------0 --
15-12-28 500,0025,6058,25-- -- ----25,6025,6015 21-1
15-12-28 600,0090,7091,70-- -- ----90,7090,701 16-2
15-12-28 700,00132,87130,79-- -- ----132,87132,872 3-3
15-12-28 800,00158,00175,38-- -- ----158,00158,001 20-2
15-12-28 900,00227,45226,86-- -- ----227,45227,451 24-2
15-12-28 1.000,00282,83284,18-- -- ----282,83282,832 24-2
15-12-28 1.100,00358,13346,95-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00414,76-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73562,72-- -- ----533,73533,736 23-2
15-12-28 1.600,00687,00724,43-- -- ----687,00687,001 19-2
15-12-28 1.800,00928,44896,21-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.077,00-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.263,65-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.455,46-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.850,90-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.250,90-- -- --------0 --
15-12-28 4.000,003.059,003.050,90-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--47,20-- -- --------0 --
21-12-29 500,0065,0075,71-- -- 39,00--65,0065,001 20-2
21-12-29 600,0052,00111,01-- -- ----52,0052,001 26-1
21-12-29 700,00144,74152,77-8,03 -5,3% ----144,74144,742 4-3
21-12-29 800,00183,00200,71-- -- ----183,00183,001 20-2
21-12-29 900,00253,75253,80-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79312,02-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60377,25-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29446,51-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00600,81-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10747,94-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85915,70-305,85 -33,4% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.091,09-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.460,81-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.850,90-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.250,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.050,90-- -- ----3.079,003.079,001 17-2
20-12-301400,0058,0058,34-5,64 -9,7% ----58,0058,001 24-2
20-12-303500,0090,0090,48-2,76 -3,1% ----90,0090,001 23-2
20-12-30 600,00--129,02-- -- --------0 --
20-12-30 700,00--177,37-- -- --------0 --
20-12-30 800,00200,00226,36-- -- ----200,00200,001 20-2
20-12-30 900,00258,00279,82-- -- ----258,00258,001 18-2
20-12-30 1.000,00320,00337,51-- -- ----320,00320,0015 27-2
20-12-30 1.200,00446,69468,39-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70611,29-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00765,76-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00928,56-- -- ----795,00795,001 5-2
20-12-30 2.000,00800,001.102,00-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.468,46-- -- --------0 --
20-12-30 3.200,002.272,452.250,90-- -- ----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?