Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 965,60930,60+35,00 +3,8% 980,00964,0022.81809:14

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 1.931 (1.068 Calls, 863 Puts)
Totaal open interest bij opening 4.148 (2.569 Calls, 1.579 Puts)
Call / Put ratio 1,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,03-- -- --------0 --
15-05-262500,003,500,11-0,09 -81,8% ----3,503,502 20-3
15-05-26 560,00--0,35-- -- --------0 --
15-05-26 600,004,250,70-- -- ----4,254,251 13-4
15-05-26 640,002,991,33-- -- ----3,782,9921 20-4
15-05-26 680,003,032,41+0,62 +25,7% ----3,033,0011 12:53
15-05-26 720,006,304,21+2,09 +49,6% 2,50--6,404,738 17:11
15-05-26 740,007,805,56+2,24 +40,3% ----7,807,704 16:13
15-05-26 760,0010,907,11+3,79 +53,3% --30,2510,907,70120 17:08
15-05-26213780,0011,059,32+3,73 +40,0% ----11,3010,50108 15:47
15-05-26 800,0016,8911,72+5,17 +44,1% 2,50--16,8913,005 17:00
15-05-26 820,0017,4014,49+2,91 +20,1% ----17,4017,006 13:58
15-05-26 840,0026,5018,40+8,10 +44,0% ----26,5021,0021 17:14
15-05-26 860,0032,0022,55+9,45 +41,9% ----32,0024,0036 16:58
15-05-26 880,0034,5027,90+6,60 +23,7% ----34,5034,007 15:31
15-05-26 900,0045,8534,01+11,84 +34,8% 28,6550,0046,0039,0019 16:08
15-05-26 920,0055,0040,89+14,11 +34,5% ----55,0044,0014 16:32
15-05-26 940,0065,8048,76+17,04 +34,9% ----65,8047,503 16:42
15-05-26 960,0077,0057,95+19,05 +32,9% ----77,0059,653 16:10
15-05-26 980,0078,8167,94+10,87 +16,0% ----78,8174,455 11:18
15-05-26 1.000,0091,5078,96+12,54 +15,9% ----91,5089,5023 15:27
15-05-26 1.050,00137,00111,11+25,89 +23,3% 5,00--137,00137,001 17:19
15-05-26 1.100,00140,25149,28-- -- ----140,25140,251 21-4
15-05-26 1.150,00235,00191,18-- -- ----235,00235,001 14-4
15-05-26 1.200,00254,00235,95+18,05 +7,6% ----254,00254,001 10:32
15-05-26 1.300,00320,00331,03-- -- ----320,00320,0010 21-4
15-05-26 1.400,00520,20429,69-- -- ----520,20520,202 26-3
19-06-26 350,000,800,01-- -- ----0,800,801 16-4
19-06-26 400,003,300,01+3,29 +32900,0% ----3,303,301 14-8
19-06-261450,002,000,03+0,21 +700,0% ----2,002,001 19-11
19-06-26 500,001,650,15-- -- ----1,651,651 17-4
19-06-26 560,009,000,70-- -- ----9,009,002 2-4
19-06-26 600,007,001,60-- -- ----7,007,001 8-4
19-06-26 640,004,703,24-- -- ----4,704,701 17-4
19-06-26 650,005,553,80-- -- ----5,554,006 17-4
19-06-26 680,007,006,31+0,69 +10,9% ----7,007,002 10:55
19-06-26 700,0010,207,71+2,49 +32,3% ----10,207,854 16:55
19-06-26 720,0012,009,53-- -- ----12,0012,001 15-4
19-06-26 740,0012,8011,52-- -- ----12,8012,801 20-4
19-06-26 750,0012,5012,62-- -- ----12,5012,501 22-4
19-06-26 760,0012,7514,02-- -- ----14,0012,75101 21-4
19-06-26 780,0019,0016,96-- -- ----19,0019,001 17-4
19-06-26 800,0021,0020,51-- -- --55,0021,0020,905 22-4
19-06-26 820,0025,5524,57-- -- ----25,5525,551 20-4
19-06-26 840,0033,5029,22+4,28 +14,6% ----33,5033,503 12:49
19-06-26 850,0041,5031,89+9,61 +30,1% 28,50--43,0038,406 17:18
19-06-26 860,0034,0034,69-- -- ----34,0032,8021 22-4
19-06-26 880,0053,0040,67+12,33 +30,3% ----53,0053,002 16:37
19-06-26 900,0059,5047,60+11,90 +25,0% ----59,5052,905 16:06
19-06-26 920,0058,0054,89+3,11 +5,7% ----58,0057,002 23-4
19-06-26 940,0067,0063,22-- -- ----67,0065,503 20-4
19-06-26 950,0062,1467,67-- -- ----62,1462,1430 17-4
19-06-26 960,0069,7172,30-- -- ----70,0069,713 22-4
19-06-26 980,0093,3182,55+10,76 +13,0% ----93,3191,535 11:18
19-06-26 1.000,00117,5093,96+23,54 +25,1% ----117,50117,502 17:14
19-06-26 1.050,00117,50124,09-- -- ----117,50117,503 21-4
19-06-26 1.100,00175,00159,77+15,23 +9,5% ----175,00175,001 13:38
19-06-26 1.200,00276,55242,31+34,24 +14,1% ----276,55258,002 16:26
19-06-26 1.300,00319,00334,60-- -- ----319,00319,003 17-4
19-06-26 1.400,00422,95431,26-- -- ----422,95422,951 17-4
19-06-26 1.500,00563,00529,61+33,39 +6,3% ----563,00563,001 16:03
19-06-26 1.600,00681,00629,60-- -- ----681,00670,0015 12-3
19-06-26 1.700,00724,00729,60-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20829,60+39,80 +4,8% --------0 23-2
19-06-26 2.000,001.012,161.029,60-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.429,60-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.829,60-665,47 -36,4% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.229,60-- -- ----2.278,122.278,121 14-4
17-07-26 450,00------ -- --------0 --
17-07-26 500,00--0,20-- -- --------0 --
17-07-26 600,004,801,92+2,88 +150,0% ----5,004,803 11:59
17-07-26 680,00------ -- --------0 --
17-07-26 720,00--11,59-- -- --------0 --
17-07-26 760,00--18,23-- -- --------0 --
17-07-26 800,0030,5027,13+3,37 +12,4% ----30,5030,501 13:28
17-07-26 820,00------ -- ---------- --
17-07-26 840,0039,6237,18+2,44 +6,6% ----39,6239,621 23-4
17-07-26 860,0050,0043,10+6,90 +16,0% ----50,0050,002 15:31
17-07-26 880,0058,3049,32+8,98 +18,2% ----58,3056,005 16:25
17-07-26 900,0055,0055,92-- -- ----55,0055,001 20-4
17-07-26 920,00--64,23-- -- --------0 --
17-07-26 940,00--72,60-- -- --------0 --
17-07-26 960,00--82,99-- -- --------0 --
17-07-26 980,00--92,83-- -- --------0 --
17-07-26 1.000,00100,00104,64-- -- ----103,00100,003 21-4
17-07-26 1.050,00--134,36-- -- --------0 --
17-07-26 1.100,00--168,77-- -- --------0 --
17-07-26 1.200,00--248,37-- -- --------0 --
17-07-26 1.300,00--337,45-- -- --------0 --
17-07-26 1.400,00--431,89-- -- --------0 --
18-09-26 300,00--0,41-- -- --------0 --
18-09-26 350,001,201,04+0,16 +15,4% ----1,201,201 14:07
18-09-26 400,005,032,70-- -- ----5,035,031 25-3
18-09-26 450,004,503,91-- -- ----4,504,50222 15-4
18-09-26 500,009,905,67-- -- ----9,909,901 10-4
18-09-26 600,0033,2012,39-- -- ----33,2032,506 30-3
18-09-26 650,0020,0018,26+1,74 +9,5% ----20,0020,001 12:49
18-09-26 700,0026,1026,53-- -- ----26,1026,105 22-4
18-09-26 750,0035,1536,04-- -- ----35,1535,1515 17-4
18-09-26 800,0060,0049,89+10,11 +20,3% ----60,0055,005 16:07
18-09-26 850,0078,0065,89+12,11 +18,4% ----78,0075,253 17:28
18-09-26 900,0084,1185,48-- -- ----84,1183,4018 22-4
18-09-26 950,00108,00108,46-- -- ----108,00108,001 22-4
18-09-26 1.000,00155,00135,50+19,50 +14,4% ----155,00150,0018 16:40
18-09-26 1.100,00194,14198,11-- -- ----194,14194,142 22-4
18-09-26 1.200,00345,22271,83-- -- ----345,22345,221 7-4
18-09-26 1.300,00419,00354,24-- -- ----419,00419,001 14-4
18-09-26 1.400,00502,28443,00-- -- ----502,28502,281 14-4
18-09-26 1.500,00607,92536,69-- -- ----607,92607,752 8-4
18-09-26 1.600,00670,93632,89+38,04 +6,0% ----671,03670,932 16:40
18-09-26 1.700,00701,53730,66-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00829,73-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.029,60-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.429,60-383,23 -26,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.829,60-- -- ----1.668,001.668,001 5-2
18-12-26 300,002,450,81-- -- ----2,452,451 17-4
18-12-26 350,003,503,56-- -- ----3,503,501 17-4
18-12-26 400,005,504,84-- -- --18,005,505,501 27-2
18-12-26 450,0013,207,66-- -- ----13,2013,004 9-4
18-12-26 500,0018,0011,68-- -- ----18,0018,006 9-4
18-12-26 550,0024,3515,46-- -- ----24,3524,351 10-4
18-12-26 600,0026,0021,27+4,73 +22,2% ----26,0026,001 15:49
18-12-26 650,0032,9030,44+2,46 +8,1% ----32,9032,901 14:00
18-12-26 700,0042,3541,38-- -- ----42,3535,1511 20-4
18-12-26 750,0054,5054,47-- -- ----54,5054,501 22-4
18-12-26 800,0078,8570,81+8,04 +11,4% ----78,8578,8510 15:46
18-12-26 850,00100,3088,59+11,71 +13,2% --115,00100,30100,30178 17:14
18-12-26 900,00123,65109,77+13,88 +12,6% 65,00--123,65115,00182 17:14
18-12-26 950,00140,00132,72+7,28 +5,5% ----140,00140,001 10:26
18-12-26 1.000,00175,00159,90+15,10 +9,4% ----175,00175,002 15:46
18-12-26 1.100,00230,00221,02+8,98 +4,1% ----230,00230,001 10:21
18-12-26 1.200,00287,14291,43-- -- ----287,14287,142 22-4
18-12-26 1.300,00366,20370,10-- -- ----366,20366,201 17-4
18-12-26 1.400,00470,00455,18+14,82 +3,3% ----470,00470,001 12:36
18-12-261.2231.500,00542,48544,91+35,40 +6,5% ----543,16542,484 22-4
18-12-26 1.600,00762,93637,73-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14733,26-- -- ----856,14856,141 7-4
18-12-26 1.800,00904,00830,80-- -- ----904,00904,001 8-4
18-12-26 2.000,001.059,701.029,60-- -- ----1.059,701.059,701 15-4
18-12-26 2.200,001.275,001.229,60-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.429,60+39,80 +2,8% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.829,60-428,30 -23,4% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.229,60-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00--0,70-- -- --------0 --
19-03-27 350,00--1,86-- -- --------0 --
19-03-27 400,0015,003,99-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,007,50-- -- ----20,0020,001 26-3
19-03-27 500,00--12,80-- -- --------0 --
19-03-27 600,0032,1529,63-- -- ----32,1532,151 22-4
19-03-27 650,0063,8041,72-- -- ----63,8063,802 24-3
19-03-27 700,0065,2554,83+10,42 +19,0% ----65,2565,251 17:05
19-03-27 750,0071,4970,56-- -- ----71,4971,4910 22-4
19-03-27 800,0085,4088,49-- -- ----85,4085,4010 17-4
19-03-27 850,00150,89110,46-- -- ----150,89150,891 27-3
19-03-27 900,00162,00132,58-- -- ----162,00162,001 13-4
19-03-27 950,00160,00158,18-- -- ----160,00160,001 16-4
19-03-27 1.000,00238,00184,43-- -- ----238,00238,002 1-4
19-03-27 1.100,00319,30244,79-- -- ----319,30319,302 13-4
19-03-27 1.200,00313,50313,56-- -- ----313,50313,502 22-4
19-03-27 1.300,00--389,33-- -- --------0 --
19-03-27 1.400,00--470,86-- -- --------0 --
19-03-27 1.600,00761,33647,80-- -- ----761,33761,331 7-4
19-03-27 1.800,00--835,32-- -- --------0 --
18-06-27 400,0013,008,45-- -- ----13,0012,306 20-4
18-06-27 450,00--14,36-- -- --------0 --
18-06-27 500,0034,6522,42-- -- ----34,6534,651 1-4
18-06-27 600,0042,0041,54-- -- ----42,0042,001 22-4
18-06-27 700,0072,0069,00+3,00 +4,3% ----72,0072,001 23-4
18-06-27 800,00122,00105,76-- -- ----122,00122,001 8-4
18-06-27 900,00163,00148,18+14,82 +10,0% ----163,00163,001 17:15
18-06-27 1.000,00195,15199,76-- -- ----195,15195,151 21-4
18-06-27 1.200,00332,20327,55-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50482,02-- -- ----488,50488,501 16-4
18-06-27 1.600,00771,55654,92-- -- ----771,55771,551 2-4
18-06-27 1.800,00947,97839,51-- -- ----947,97947,152 9-4
18-06-27 2.000,001.125,301.032,27-- -- ----1.125,301.125,301 10-4
18-06-27 2.400,001.229,781.429,60-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.829,60-- -- --------0 --
18-06-27 3.200,00--2.229,60-- -- --------0 --
17-12-27 400,0022,0017,69-- -- ----24,8022,003 13-3
17-12-27 450,00--25,24-- -- --------0 --
17-12-27 500,0035,0034,56-- -- ----35,0035,0019 15-4
17-12-27 550,0047,0446,05-- -- ----47,0443,2512 12-2
17-12-27 600,0056,5056,82-- -- ----56,5056,501 17-4
17-12-27 700,0091,1287,98-- -- ----91,1291,121 16-4
17-12-27 800,00127,00127,78-- -- ----127,00127,001 22-4
17-12-27 900,00176,00176,16-- -- ----176,00176,002 20-4
17-12-27 1.000,00237,50228,03+9,47 +4,2% ----237,50237,501 10:35
17-12-271101.100,00288,00288,32+20,83 +7,2% ----288,00288,002 17-4
17-12-27 1.200,00394,00353,72-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07426,55-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00504,57-- -- ----510,00510,0020 20-4
17-12-27 1.600,00656,70671,70-- -- ----666,00656,702 17-4
17-12-27 1.800,00898,05850,31-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.037,17-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.230,81-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.429,60+39,80 +2,8% ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.829,60-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.229,60-- -- --------0 --
15-12-28 400,00--23,59-- -- --------0 --
15-12-28 450,00--33,72-- -- --------0 --
15-12-28 500,0072,0046,21-- -- ----72,0072,001 23-3
15-12-28 600,0085,0076,82-- -- ----85,0085,004 10-3
15-12-28 700,00142,88114,94-- -- ----142,88128,003 1-4
15-12-28 800,00180,00159,39-- -- ----180,00180,001 8-4
15-12-28 900,00200,00208,31-- -- ----200,00200,001 20-4
15-12-28 1.000,00315,00263,30-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62323,02-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00387,76-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00531,50-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97693,83-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87867,42-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.049,32-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.238,57-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.432,19-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.829,60-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.229,60-- -- --------0 --
15-12-28 4.000,003.059,003.029,60-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,17-- -- --------0 --
21-12-29 400,00--32,56-- -- --------0 --
21-12-29 500,0065,0060,11-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9995,13-- -- ----121,99121,992 20-3
21-12-29 700,00155,00137,88-- -- ----155,00155,001 9-4
21-12-29 800,00210,00187,33-- -- ----210,00200,002 8-4
21-12-29 900,00266,38238,31-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00294,45-- -- ----327,00327,002 23-3
21-12-29 1.100,00347,00355,15-- -- ----347,00347,005 17-4
21-12-29 1.200,00465,58420,58-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00559,80-- -- ----545,00545,009 17-4
21-12-29211.600,00804,50714,78+26,79 +3,7% ----804,50804,405 2-4
21-12-29 1.800,00609,85883,18-273,33 -30,9% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.060,52-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.434,54-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.829,60-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.229,60-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.029,60-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--20,62-- -- --------0 --
20-12-30 400,0055,0044,04-- -- ----55,0055,001 1-4
20-12-30 500,0095,6675,49-- -- ----95,6695,664 20-3
20-12-30 600,00125,00114,09-- -- ----125,00125,007 1-4
20-12-30 700,00172,00158,57-- -- ----172,00172,001 7-4
20-12-30 800,00200,00210,47-- -- ----209,95200,0037 17-4
20-12-30 900,00250,05262,37-- -- --300,00250,05250,057 21-4
20-12-30 1.000,00323,00319,20+3,80 +1,2% --500,00323,00323,0010 15:30
20-12-30 1.200,00476,16446,07-- -- ----476,16476,1616 14-4
20-12-30 1.400,00630,00584,46-- -- ----630,00630,002 9-4
20-12-3091.600,00807,87737,59+24,64 +3,3% ----807,87807,873 19-3
20-12-30 1.800,00795,00900,83-- -- ----795,00795,001 5-2
20-12-30 2.000,001.076,001.074,50-- -- ----1.076,001.076,005 16-4
20-12-30 2.400,00--1.440,95-- -- --------0 --
20-12-30 3.200,002.272,452.229,60-- -- ----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?