Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 930,40930,40-- -- 971,50925,30153.82817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-3-2026)
Totaal volume 4.167 (2.237 Calls, 1.930 Puts)
Totaal open interest bij opening 70.271 (41.543 Calls, 28.728 Puts)
Call / Put ratio 1,16
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
20-03-2620500,000,300,05-0,04 -80,0% ----0,300,3010 16-2
20-03-2645600,001,250,02+0,07 +350,0% ----1,251,251 12-2
20-03-26 640,00--0,10+0,12 +120,0% --------0 --
20-03-261680,003,000,41+0,10 +24,4% ----3,003,001 13-2
20-03-26 700,001,830,77+1,06 +137,7% ----1,831,836 6-3
20-03-2621720,001,801,34-0,14 -10,4% ----1,801,4521 23-2
20-03-268760,003,503,48-0,56 -16,1% ----3,503,501 3-3
20-03-2611780,002,784,79-0,87 -18,2% ----2,782,781 6-3
20-03-26422800,006,207,06-1,73 -24,5% --10,006,205,302 5-3
20-03-26124820,005,209,12-1,70 -18,6% ----5,205,204 6-3
20-03-26 840,0012,2412,21-- -- ----12,2411,82100 5-3
20-03-26212850,0011,9014,44-2,25 -15,6% ----11,9011,5037 6-3
20-03-26357860,0014,8016,19-1,80 -11,1% ----14,8014,802 6-3
20-03-26 870,00------ -- ---------- --
20-03-26 880,0017,0022,11-5,11 -23,1% ----17,0017,001 6-3
20-03-26 890,00------ -- --------0 --
20-03-26651900,0023,0028,21-2,57 -9,1% ----25,0017,30220 6-3
20-03-26 910,0030,00---- -- ----30,0020,0017 6-3
20-03-26 920,0031,0036,19-5,19 -14,3% --39,9031,0023,852 6-3
20-03-26 930,0038,50---- -- ----38,5037,002 6-3
20-03-26586940,0041,5545,73-2,35 -5,1% 4,00--41,5534,0021 6-3
20-03-26 950,0052,0051,40+0,60 +1,2% 10,00--52,0037,958 6-3
20-03-26 960,0041,0057,15-16,15 -28,3% ----45,0037,5021 6-3
20-03-26 970,0055,00---- -- ----56,0055,003 6-3
20-03-26626980,0064,4570,06-1,87 -2,7% ----64,4561,0511 6-3
20-03-26 990,00------ -- --------0 --
20-03-266991.000,0083,0084,83-1,52 -1,8% ----83,0058,5044 6-3
20-03-261481.050,00103,00126,57-0,46 -0,4% ----103,00103,0015 5-3
20-03-26 1.100,00170,00172,69-2,69 -1,6% ----170,00140,0012 6-3
20-03-263801.150,00220,33220,22+0,22 +0,1% ----220,33190,0010 6-3
20-03-26 1.200,00250,05268,95-18,90 -7,0% ----250,05250,051 6-3
20-03-26 1.250,00311,55318,54-- -- 0,80--311,55280,507 4-3
20-03-261.9711.300,00355,75368,50+1,10 +0,3% ----355,75342,004 4-3
20-03-26 1.350,00408,00418,50-- -- ----408,00408,0031 5-3
20-03-26 1.400,00430,00468,50-- -- ----430,00430,001 4-3
20-03-26 1.450,00500,00518,50-- -- ----500,00500,001 25-2
20-03-2631.500,00552,00568,50+1,10 +0,2% ----552,00552,001 24-2
20-03-2611.550,00541,40618,50+1,10 +0,2% ----541,40541,401 19-2
20-03-26 1.600,00668,25668,50+1,10 +0,2% ----668,25643,977 12-2
20-03-26 1.700,00693,53768,50+1,10 +0,1% ----693,53693,533 27-2
20-03-26 1.800,00816,00868,50-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05968,50-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.068,50+1,10 +0,1% ----1.030,001.012,0018 18-2
20-03-2612.400,001.121,001.468,50+1,10 +0,1% ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.868,50-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,13-- -- --------0 --
17-04-26 500,00--0,37-- -- --------0 --
17-04-26 600,001,302,30-- -- ----1,301,302 23-2
17-04-26 640,00--2,68-- -- --------0 --
17-04-2622680,002,654,16-0,14 -3,4% ----2,952,652 4-3
17-04-26 700,006,005,43-- -- ----6,006,001 23-2
17-04-26 720,00--6,87-- -- --------0 --
17-04-2652760,007,0010,71-0,82 -7,7% ----7,007,001 6-3
17-04-26 780,008,9513,50-4,55 -33,7% ----8,958,9510 6-3
17-04-26 800,0015,0016,76-- -- 2,0021,0015,0015,001 5-3
17-04-26 820,0021,0020,57-- -- ----21,0018,003 3-3
17-04-26 840,0021,1026,02-4,92 -18,9% ----21,1021,1020 6-3
17-04-26 860,0023,2531,46-- -- ----23,2523,251 5-3
17-04-26 880,0032,1038,37-6,27 -16,3% ----32,1032,1020 6-3
17-04-26 900,0034,4845,28-10,80 -23,9% ----34,4834,481 6-3
17-04-26 920,0053,1554,55-1,40 -2,6% ----53,1553,1521 6-3
17-04-26 940,0061,5064,02-2,52 -3,9% ----61,5059,951.009 6-3
17-04-2645960,0062,1074,86-1,01 -1,3% ----62,1062,101 6-3
17-04-26 980,0072,5088,18-15,68 -17,8% ----72,5072,501 6-3
17-04-26871.000,0088,50100,76-1,30 -1,3% ----88,5078,606 6-3
17-04-26441.050,00122,00137,95-0,87 -0,6% ----122,00122,001 6-3
17-04-264921.100,00161,74179,62-0,03 0,0% 20,00--162,00159,006 5-3
17-04-26 1.150,00220,00224,67-4,67 -2,1% ----220,00199,002 6-3
17-04-26 1.200,00237,00271,87-34,87 -12,8% ----237,00237,001 6-3
17-04-26 1.250,00320,85320,13+0,72 +0,2% ----320,85320,851 6-3
17-04-26 1.300,00348,00369,19-- -- ----348,00348,0035 5-3
17-04-26 1.350,00366,12418,71-- -- ----366,12353,885 27-2
17-04-26 1.400,00467,00468,53-1,53 -0,3% ----467,00467,002 6-3
17-04-26 1.450,00518,00518,50-- -- ----518,00518,004 3-3
17-04-26 1.500,00511,96568,50-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91618,50-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00668,50-- -- ----659,80640,006 24-2
17-04-26 1.700,00--768,50-- -- --------0 --
17-04-26 1.800,00823,95868,50-- -- ----823,95823,951 26-2
17-04-26 1.900,00--968,50+1,10 +0,1% --------0 --
15-05-26 450,00--1,39-- -- --------0 --
15-05-26 500,00--2,24-- -- --------0 --
15-05-26 600,003,006,96-- -- ----3,003,001 23-2
15-05-26 680,0012,5012,64-- -- ----12,5012,501 3-3
15-05-26 720,0016,6018,47-- -- ----16,6016,601 5-3
15-05-26 760,0025,0026,03-1,03 -4,0% ----25,0025,001 6-3
15-05-26 800,0032,0036,46-- -- ----32,0032,001 5-3
15-05-26 820,0033,0042,17-- -- ----33,0033,001 3-3
15-05-26 840,0037,0048,67-- -- ----37,0037,002 4-3
15-05-26 860,0051,3556,17-- -- ----51,3551,352 5-3
15-05-26 880,0059,4563,88-- -- ----59,4559,451 5-3
15-05-26 900,0071,5873,08-1,50 -2,1% ----71,5859,482 6-3
15-05-26 920,00--82,93-- -- --------0 --
15-05-26 940,0084,1093,08-- -- ----84,1084,101 3-3
15-05-26 960,0089,15104,75-15,60 -14,9% ----89,1589,1511 6-3
15-05-26 980,00105,00115,86-- -- ----105,00105,003 5-3
15-05-26261.000,00122,45128,54-0,57 -0,4% ----122,45122,4520 6-3
15-05-26 1.050,00147,15162,50-- -- ----147,15147,151 25-2
15-05-2621.100,00192,94200,09-0,63 -0,3% ----192,94163,142 4-3
15-05-26 1.150,00233,64240,01-- -- ----233,64233,641 4-3
15-05-26 1.200,00252,39283,81-- -- ----260,40252,395 4-3
15-05-26 1.300,00335,44375,40-- -- ----339,00335,4411 2-3
15-05-26 1.400,00--470,88-- -- --------0 --
19-06-261350,001,601,24-0,52 -41,9% ----1,601,601 3-3
19-06-261400,003,301,81-0,57 -31,5% ----3,303,301 14-8
19-06-261450,002,003,13-1,03 -32,9% ----2,002,001 19-11
19-06-2613500,004,304,55-0,20 -4,4% ----4,304,3010 17-10
19-06-26375600,007,009,79-0,40 -4,1% ----7,007,001 23-2
19-06-2625650,0012,9015,00-0,59 -3,9% ----12,9012,9010 3-3
19-06-2614700,0018,5023,13-0,94 -4,1% ----20,0018,502 4-3
19-06-2612750,0022,0533,76-0,98 -2,9% ----22,0522,051 4-3
19-06-26 800,0044,5047,49-- -- ----44,5044,501 3-3
19-06-26 850,0057,0064,66-- -- ----57,0057,004 5-3
19-06-26 900,0075,0086,41-- -- ----75,0075,00137 4-3
19-06-26643950,00100,44111,82-0,67 -0,6% ----100,92100,4410 6-3
19-06-26 1.000,00127,62141,03-- -- ----132,00127,627 5-3
19-06-265911.100,00187,40210,68-0,74 -0,4% ----187,40187,4020 6-3
19-06-26 1.200,00285,35292,53-7,18 -2,5% ----285,35285,3521 6-3
19-06-264381.300,00340,78381,38-0,32 -0,1% ----340,78340,782 4-3
19-06-26 1.400,00444,76475,70-30,94 -6,5% ----444,76444,761 6-3
19-06-26951.500,00508,25571,32+1,77 +0,3% ----508,25505,003 19-2
19-06-26 1.600,00662,79670,11-- -- ----662,79662,623 24-2
19-06-26271.700,00714,02768,99+1,19 +0,2% ----714,02714,0221 26-2
19-06-26 1.800,00805,20868,56-- -- ----805,20805,202 23-2
19-06-26392.000,001.012,161.068,50+1,10 +0,1% ----1.012,161.012,1110 26-2
19-06-2612.400,00992,891.468,50+1,10 +0,1% ----992,89992,891 23-1
19-06-26 2.800,001.164,131.868,50+1,10 +0,1% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.268,50+1,10 0,0% ----2.212,472.211,1455 26-2
18-09-26 350,002,852,94-- -- ----2,952,852 3-3
18-09-26 400,00--4,69-- -- --------0 --
18-09-26 450,00--6,83-- -- --------0 --
18-09-26 500,008,509,30-- -- ----8,508,5010 17-2
18-09-26 600,0020,1021,93-- -- ----20,1020,101 25-2
18-09-26400650,00--30,58+1,03 +3,4% --------0 25-2
18-09-26 700,0036,8042,39-- -- ----36,8036,801 4-3
18-09-26 750,0053,7056,63-- -- ----54,2553,70104 5-3
18-09-26 800,0073,0073,70-- -- 20,00--73,0069,9595 5-3
18-09-2699850,0090,7793,85+2,51 +2,7% ----90,7788,407 5-3
18-09-26 900,00112,00119,10-- -- ----112,00112,001 3-3
18-09-26 950,00129,00145,18-16,18 -11,1% ----129,00129,001 6-3
18-09-26 1.000,00160,00175,30-- -- 155,00--160,00160,001 4-3
18-09-26 1.100,00220,00241,19-- -- ----220,00220,002 2-3
18-09-26 1.200,00315,65317,11-- -- ----315,65315,651 4-3
18-09-26 1.300,00390,90400,41-9,51 -2,4% ----390,90390,901 6-3
18-09-26 1.400,00440,00488,07-- -- ----440,00440,001 27-2
18-09-26 1.500,00526,07580,28-- -- ----526,07525,877 23-2
18-09-26 1.600,00676,85675,15-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53771,76-- -- ----701,53701,533 27-2
18-09-26 1.800,00842,00869,78-- -- ----842,00842,0013 12-2
18-09-2672.000,001.063,841.068,50+1,34 +0,1% ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.468,50-422,13 -28,7% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.868,50-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,104,99-- -- ----5,105,102 4-3
18-12-26 400,005,507,63-- -- --11,255,505,501 27-2
18-12-26 450,0011,5011,37-- -- ----11,5011,502 13-2
18-12-26 500,0014,4015,64-- -- ----14,4014,402 16-2
18-12-2617550,0016,0023,00-2,65 -11,5% ----16,0016,0010 19-2
18-12-26446600,0034,3632,21-1,47 -4,6% ----34,3630,506 4-3
18-12-26 650,0041,3543,95-- -- ----41,3541,3520 4-3
18-12-265.889700,0055,1059,02-0,39 -0,7% ----55,1055,101 5-3
18-12-2661750,0071,6575,21+0,61 +0,8% ----73,0071,6544 5-3
18-12-26452800,0085,0094,50+0,23 +0,2% ----85,0085,001 6-3
18-12-26 850,00106,00115,73-9,73 -8,4% --------300 6-3
18-12-26 900,00137,15142,07-4,92 -3,5% 65,00--139,40129,005 6-3
18-12-26 950,00152,00167,49-- -- ----170,00152,007 2-3
18-12-266641.000,00195,00197,24-0,56 -0,3% ----195,00195,002 5-3
18-12-263031.100,00260,33262,09+0,32 +0,1% ----260,33260,335 6-3
18-12-26 1.200,00335,26336,65-- -- ----335,26335,261 4-3
18-12-263541.300,00412,00417,380,00 0,0% ----412,00412,001 6-3
18-12-261911.400,00500,00501,13+0,97 +0,2% ----503,00481,056 6-3
18-12-26 1.500,00540,00589,86-- -- ----546,80540,0021 18-2
18-12-261.1451.600,00665,00681,68+3,00 +0,4% ----665,00665,001 6-3
18-12-26 1.700,00757,91777,34-- -- ----757,91757,6711 25-2
18-12-26 1.800,00872,83872,98-- -- ----872,83870,714 23-2
18-12-26482.000,001.001,001.069,11+1,94 +0,2% ----1.001,00990,003 19-2
18-12-26112.200,001.209,001.268,50+1,10 +0,1% ----1.209,001.209,001 18-2
18-12-26 2.400,001.410,001.468,50-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.868,50+1,10 +0,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.268,50-- -- ----2.272,582.271,9817 17-2
18-06-27 400,00--12,43+5,25 +42,2% --------0 --
18-06-27 500,00--29,75-- -- --------0 --
18-06-272600,0048,5053,64+1,95 +3,6% ----48,5048,501 16-2
18-06-27 700,0077,7587,06-- -- ----77,7577,751 24-2
18-06-2710800,00120,00126,73-0,47 -0,4% ----120,00120,008 5-3
18-06-273.305900,00143,00176,17-1,17 -0,7% ----143,00143,003 19-2
18-06-273.0961.000,00221,00233,68-2,18 -0,9% ----221,00221,002 4-3
18-06-274421.200,00365,28367,70+0,08 0,0% ----365,42360,285 3-3
18-06-272991.400,00512,81527,37-2,10 -0,4% ----512,81512,811 3-3
18-06-27141.600,00678,48700,12-1,82 -0,3% ----678,48678,482 12-2
18-06-2751.800,00885,00883,11+1,17 +0,1% ----885,00885,001 16-2
18-06-2762.000,001.073,481.075,23+0,68 +0,1% ----1.073,711.073,463 3-3
18-06-2732.400,001.229,781.468,50+1,10 +0,1% ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.868,50+1,10 +0,1% --------0 --
18-06-27 3.200,00--2.268,50+1,10 0,0% --------0 --
17-12-27 400,0023,4024,37-- -- ----23,4023,401 3-3
17-12-27 500,0037,0042,47-- -- ----37,0037,001 27-2
17-12-2712550,0047,0455,13-2,06 -3,7% ----47,0443,2512 12-2
17-12-2731600,0063,0069,57-1,54 -2,2% ----63,0058,0020 17-2
17-12-279700,00103,10104,44-1,85 -1,8% ----103,10103,104 3-3
17-12-27239800,00145,00146,97-2,23 -1,5% ----145,00145,001 5-3
17-12-27 900,00198,00196,58-- -- ----198,00198,005 3-3
17-12-271.3021.000,00252,00255,61-0,46 -0,2% ----252,00252,001 4-3
17-12-27971.100,00285,00321,28-1,75 -0,5% ----285,00285,001 20-2
17-12-27 1.200,00347,00390,46-- -- ----347,00347,001 19-2
17-12-27581.300,00458,94467,33-3,37 -0,7% ----458,94453,167 24-2
17-12-27 1.400,00538,20545,19-6,99 -1,3% ----538,20538,201 6-3
17-12-271081.600,00700,00713,98-1,73 -0,2% ----700,00700,001 6-3
17-12-27 1.800,00898,05893,80-- -- ----898,05898,0510 16-2
17-12-27142.000,001.024,001.081,88-1,11 -0,1% ----1.024,001.024,001 23-2
17-12-27142.200,001.267,941.273,22-0,01 0,0% ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.469,22-- -- ----1.088,811.088,302 27-1
17-12-2712.800,001.432,001.868,50+1,10 +0,1% ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.268,50-- -- --------0 --
15-12-28 400,00--36,83-- -- --------0 --
15-12-28 500,0025,6063,82-- -- ----25,6025,6015 21-1
15-12-28 600,0090,7097,57-- -- ----90,7090,701 16-2
15-12-28 700,00132,87138,78-- -- ----132,87132,872 3-3
15-12-28 800,00158,00179,19-- -- ----158,00158,001 20-2
15-12-28 900,00227,45231,81-- -- ----227,45227,451 24-2
15-12-28 1.000,00275,28289,99-- -- ----275,28275,281 5-3
15-12-28 1.100,00358,13353,42-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00422,68-- -- ----400,00400,0010 18-2
15-12-28201.400,00533,73572,07-1,93 -0,3% ----533,73533,736 23-2
15-12-28 1.600,00687,00742,06-- -- ----687,00687,001 19-2
15-12-28 1.800,00928,44907,57-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.097,28-- -- ----1.056,991.056,3323 18-2
15-12-28152.200,00889,901.286,06-6,72 -0,5% ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.477,19-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.868,50+1,10 +0,1% ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.268,50-- -- --------0 --
15-12-28 4.000,003.059,003.068,50+1,10 0,0% ----3.059,003.059,001 12-2
21-12-29 400,00--38,63-- -- --------0 --
21-12-29 500,0065,0069,15-- -- 39,00--65,0065,001 20-2
21-12-293600,0052,00107,68+4,69 +4,4% ----52,0052,001 26-1
21-12-29 700,00144,74152,89-- -- ----144,74144,742 4-3
21-12-297800,00183,00204,88-1,69 -0,8% ----183,00183,001 20-2
21-12-2910900,00253,75258,80-1,93 -0,7% ----253,75252,452 16-2
21-12-29151.000,00294,79317,83-1,33 -0,4% ----294,79294,793 23-2
21-12-29171.100,00378,60386,94-3,92 -1,0% ----381,02378,602 3-3
21-12-2991.200,00443,29454,84-3,31 -0,7% ----443,39443,293 24-2
21-12-29911.400,00600,00600,68+0,34 +0,1% ----600,00600,001 23-2
21-12-29251.600,00748,10761,31-0,07 0,0% ----753,02748,102 3-3
21-12-2981.800,00609,85930,18-1,11 -0,1% ----609,85609,851 7-10
21-12-2962.000,001.070,291.108,12-0,94 -0,1% ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.479,52-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.868,50+1,10 +0,1% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.268,50-- -- ----1.818,851.816,0038 16-1
21-12-2914.000,003.079,003.068,50+1,10 0,0% ----3.079,003.079,001 17-2
20-12-30 400,0061,0054,35+6,65 +12,2% ----61,0061,001 6-3
20-12-30 500,0090,0090,26-- -- ----90,0090,001 23-2
20-12-30 600,00--133,78-- -- --------0 --
20-12-30 700,00--181,42-- -- --------0 --
20-12-30 800,00223,45230,09-- -- ----223,45222,5195 5-3
20-12-30 900,00258,00283,85-- -- ----258,00258,001 18-2
20-12-30 1.000,00320,00342,58-- -- ----320,00320,0015 27-2
20-12-30 1.200,00446,69474,89-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70619,92-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00774,91-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00939,50-- -- ----795,00795,001 5-2
20-12-30 2.000,00800,001.114,37-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.482,21-- -- --------0 --
20-12-30 3.200,002.272,452.268,50-- -- ----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?