Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 863,70850,60+13,10 +1,5% 881,50855,80170.48217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-4-2026)
Totaal volume 4.332 (1.710 Calls, 2.622 Puts)
Totaal open interest bij opening 8.424 (5.181 Calls, 3.243 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00--0,02-- -- --------0 --
17-04-26 450,00--0,04-- -- --------0 --
17-04-265500,000,310,08-- -- ----0,310,315 30-3
17-04-26 560,00--0,21-- -- --------0 --
17-04-26 600,001,300,42-- -- ----1,301,302 23-2
17-04-26 640,002,000,89-- -- ----2,002,005 26-3
17-04-26 680,002,611,98-- -- ----2,612,612 27-3
17-04-26 700,003,203,39-- -- ----3,203,201 31-3
17-04-26 720,003,654,25-0,60 -14,1% ----3,653,651 17:28
17-04-26 740,006,406,03-- -- ----6,406,403 26-3
17-04-26 760,006,308,71-2,41 -27,7% ----6,305,757 15:42
17-04-26 780,007,5012,42-4,92 -39,6% ----8,607,50142 14:58
17-04-26 800,0010,4017,33-6,93 -40,0% ----11,8010,4019 13:49
17-04-26 820,0017,2523,62-6,37 -27,0% ----17,2514,455 15:42
17-04-26 840,0024,3032,37-8,07 -24,9% ----24,3023,002 12:41
17-04-26 860,0031,0042,06-11,06 -26,3% ----32,5027,8512 12:01
17-04-26 880,0040,0053,43-13,43 -25,1% 4,00--40,0040,001 10:03
17-04-26 900,0057,5067,30-9,80 -14,6% ----60,0046,0013 17:11
17-04-26 920,0060,6882,70-22,02 -26,6% ----60,6860,6810 09:50
17-04-26 940,0086,0098,36-12,36 -12,6% ----86,0074,7410 17:04
17-04-26 960,0090,02115,27-25,25 -21,9% ----90,0290,0210 13:33
17-04-26 980,00111,55133,95-22,40 -16,7% ----111,55110,552 15:25
17-04-26 1.000,00151,00152,47-- -- ----151,00151,001 31-3
17-04-26 1.050,00189,50200,21-10,71 -5,3% ----189,50189,503 17:00
17-04-26 1.100,00232,00249,47-17,47 -7,0% ----232,00232,001 12:17
17-04-26 1.150,00296,65299,40-- -- ----296,65296,6510 30-3
17-04-26 1.200,00340,15349,40-- -- ----342,00340,1510 31-3
17-04-26 1.250,00397,35399,40-- -- ----398,00389,7526 31-3
17-04-26 1.300,00438,00449,40-11,40 -2,5% ----438,00438,0014 16:48
17-04-26 1.350,00503,52499,40-- -- ----503,52503,521 23-3
17-04-26 1.400,00532,75549,40-16,65 -3,0% ----532,75532,751 10:30
17-04-26 1.450,00518,00599,40-- -- ----518,00518,004 3-3
17-04-26 1.500,00618,10649,40-- -- ----618,10618,101 20-3
17-04-26 1.550,00638,00699,40-13,10 -1,9% ----638,00638,001 18-3
17-04-26 1.600,00640,00749,40-- -- ----659,80640,006 24-2
17-04-26 1.700,00--849,40-- -- --------0 --
17-04-26 1.800,00823,95949,40-- -- ----823,95823,951 26-2
17-04-26 1.900,00--1.049,40-- -- --------0 --
15-05-26 400,00--0,07-- -- --------0 --
15-05-26 450,00--0,32-- -- --------0 --
15-05-262500,003,501,17-0,13 -11,1% ----3,503,502 20-3
15-05-26 560,00--3,80-- -- --------0 --
15-05-26 600,008,857,59-- -- ----8,857,502 27-3
15-05-26 640,0010,2011,32-- -- ----11,0010,202 31-3
15-05-26 680,0014,7517,09-2,34 -13,7% ----14,7514,007 16:23
15-05-26 720,0019,9026,07-6,17 -23,7% ----21,2019,903 14:38
15-05-26 740,0023,3031,12-7,82 -25,1% ----26,2023,003 13:54
15-05-26 760,0027,5036,62-9,12 -24,9% ----27,5027,502 14:44
15-05-26 780,0044,8042,92-- -- ----44,8044,8010 30-3
15-05-26 800,0043,9050,39-6,49 -12,9% ----43,9043,901 11:20
15-05-26 820,0055,0058,29-3,29 -5,6% ----55,0055,00500 11:29
15-05-26 840,0057,1067,40-- -- ----57,1057,102 26-3
15-05-26 860,0068,9578,26-9,31 -11,9% ----68,9568,804 11:39
15-05-26 880,0076,7288,28-11,56 -13,1% ----77,0776,722 10:40
15-05-26 900,0091,00100,11-9,11 -9,1% ----92,0091,003 17:18
15-05-26 920,0094,94112,53-17,59 -15,6% ----95,0394,9411 13:31
15-05-26 940,00108,79125,80-17,01 -13,5% ----108,79108,791 09:27
15-05-26 960,00119,87140,13-20,26 -14,5% ----119,87119,8710 13:33
15-05-26 980,00135,00155,47-20,47 -13,2% ----135,00135,002 15:30
15-05-26 1.000,00163,00171,24-8,24 -4,8% ----163,00148,0011 16:35
15-05-26 1.050,00180,00213,21-- -- 182,00--180,00180,003 23-3
15-05-26 1.100,00263,02257,92-- -- ----263,02263,021 23-3
15-05-26 1.150,00255,00304,48-- -- 255,00--255,00255,001 25-3
15-05-26 1.200,00349,65352,73-- -- ----349,65346,1511 31-3
15-05-26 1.300,00445,15450,07-4,92 -1,1% ----445,15445,152 15:49
15-05-26 1.400,00520,20549,40-- -- ----520,20520,202 26-3
19-06-26 350,001,600,12-- -- ----1,601,601 3-3
19-06-26 400,003,300,51+2,79 +547,1% ----3,303,301 14-8
19-06-26 450,002,001,50+0,50 +33,3% ----2,002,001 19-11
19-06-26 500,006,303,72-- -- ----6,306,00506 23-3
19-06-26 560,008,008,88-- -- ----8,008,001 26-3
19-06-26 600,0012,3512,61-- -- ----12,3512,351 31-3
19-06-26 640,0016,0017,95-- -- ----16,0016,001 26-3
19-06-26 650,0017,2519,53-- -- ----18,0017,252 26-3
19-06-26 680,0024,5525,29-- -- ----24,5524,551 31-3
19-06-26 700,0031,0029,70-- -- ----31,8031,002 30-3
19-06-26 720,0037,0734,94-- -- ----39,0037,072 30-3
19-06-26 740,0039,3040,59-- -- ----39,3039,301 31-3
19-06-26 750,0045,0043,62-- -- ----45,0045,001 31-3
19-06-26 760,0043,0047,18-- -- ----43,0043,0020 26-3
19-06-26 780,0048,0054,18-6,18 -11,4% ----48,0046,802 10:59
19-06-26 800,0053,0061,91-8,91 -14,4% ----53,0050,302 10:23
19-06-26 820,0074,6670,34-- -- ----75,1074,663 30-3
19-06-26 840,0068,9079,56-10,66 -13,4% ----69,9568,9062 12:32
19-06-26 850,0072,1684,64-12,48 -14,7% ----72,1672,1610 14:01
19-06-26 860,0087,2090,25-- -- ----90,0087,202 31-3
19-06-26 880,0085,10100,82-15,72 -15,6% ----85,1085,1050 13:32
19-06-26 900,00101,15112,18-11,03 -9,8% ----101,15101,153 10:54
19-06-26 920,00106,80124,63-17,83 -14,3% ----111,15106,80125 13:32
19-06-26 940,00141,73137,10-- -- ----141,73141,731 30-3
19-06-26 950,00123,20143,88-20,68 -14,4% ----123,20123,203 09:31
19-06-26 960,00144,00150,90-- -- ----144,00144,001 31-3
19-06-26 1.000,00158,00180,27-22,27 -12,4% ----158,00158,002 13:36
19-06-26 1.100,00264,11263,68-- -- ----266,11264,11321 30-3
19-06-26 1.200,00333,40355,39-21,99 -6,2% ----338,90333,404 13:25
19-06-26 1.300,00438,70452,49-13,79 -3,0% ----439,00438,7016 16:55
19-06-26 1.400,00517,90550,59-- -- ----517,90--8 23-3
19-06-26 1.500,00650,50649,40-- -- ----650,50646,702 20-3
19-06-26 1.600,00681,00749,40-- -- ----681,00670,0015 12-3
19-06-26 1.700,00838,55849,40-10,85 -1,3% ----838,55838,551 17:22
19-06-26 1.800,00805,20949,40-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.149,40-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.549,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.949,40-785,27 -40,3% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.349,40-- -- ----2.212,472.211,1455 26-2
18-09-26 300,00--3,02-- -- --------0 --
18-09-26 350,002,655,05-- -- ----2,802,608 16-3
18-09-26 400,005,036,48-- -- ----5,035,031 25-3
18-09-26 450,007,839,80-- -- ----7,837,831 25-3
18-09-26 500,0014,8014,59-- -- ----14,8014,801 31-3
18-09-26 600,0033,2029,87-- -- ----33,2032,506 30-3
18-09-26 650,0039,0041,67-- -- ----39,0039,002 26-3
18-09-26 700,0059,1956,02-- -- ----59,1959,191 30-3
18-09-26 750,0068,8573,41-4,56 -6,2% ----68,8568,7055 12:31
18-09-26 800,0087,4094,46-7,06 -7,5% 20,00--87,4087,4030 12:26
18-09-26 850,00109,15120,06-10,91 -9,1% ----109,15109,156 15:32
18-09-26 900,00144,00148,67-- -- ----144,00144,002 31-3
18-09-26 950,00170,00178,73-8,73 -4,9% ----170,00170,001 16:19
18-09-26 1.000,00194,47212,96-18,49 -8,7% ----194,47194,471 09:01
18-09-26 1.100,00284,00288,88-- -- ----284,00284,002 31-3
18-09-26 1.200,00356,95372,27-15,32 -4,1% ----356,95356,951 11:49
18-09-26 1.300,00466,13462,13-- -- ----466,13466,133 30-3
18-09-26 1.400,00520,00555,86-- -- ----525,00520,002 23-3
18-09-26 1.500,00632,96652,14-- -- ----632,96632,961 19-3
18-09-26 1.600,00723,00750,25-27,25 -3,6% ----731,95723,0013 13:46
18-09-26 1.700,00701,53849,46-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00949,40-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.149,40-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.549,40-503,03 -32,5% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.949,40-- -- ----1.668,001.668,001 5-2
18-12-26 300,003,532,21+1,32 +59,7% ----3,533,524 15:21
18-12-26 350,005,985,10+0,88 +17,3% ----6,025,984 15:21
18-12-26 400,005,5010,37-- -- --19,705,505,501 27-2
18-12-26 450,0018,1415,25-- -- ----18,1418,141 31-3
18-12-26 500,0016,7522,20-- -- ----16,7516,755 25-3
18-12-26 550,0029,5031,76-2,26 -7,1% ----29,5028,602 12:52
18-12-26 600,0040,7342,56-1,83 -4,3% ----40,7340,732 12:16
18-12-26 650,0056,2056,51-- -- ----56,2056,202 31-3
18-12-26 700,0073,9173,11-- -- ----73,9173,915 31-3
18-12-26 750,0095,0092,12-- -- ----95,0095,002 30-3
18-12-26 800,00113,00114,77-- -- --120,00113,00113,001 31-3
18-12-26 850,00127,33139,63-12,30 -8,8% ----132,50127,3367 14:59
18-12-262.935900,00155,50168,51-10,05 -6,0% --175,60155,50152,501.141 15:35
18-12-26 950,00188,15198,22-10,07 -5,1% ----182,50181,75144 16:39
18-12-26 1.000,00222,00231,12-9,12 -3,9% ----222,00222,001 17:08
18-12-26 1.100,00283,50304,07-20,57 -6,8% ----286,00283,505 14:49
18-12-26 1.200,00381,50385,07-- -- ----381,50381,501 30-3
18-12-26 1.300,00446,09471,88-25,79 -5,5% ----456,00446,0914 13:52
18-12-26 1.400,00540,00562,32-- -- ----540,00540,001 20-3
18-12-26 1.500,00648,00656,27-- -- ----648,00648,001 27-3
18-12-26 1.600,00739,14752,07-- -- ----741,00738,596 19-3
18-12-26 1.700,00843,60850,32-6,72 -0,8% ----843,60843,601 16:37
18-12-26 1.800,00908,00949,40-- -- ----908,00908,001 23-3
18-12-26 2.000,001.001,001.149,40-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.349,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.549,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.949,40-548,10 -28,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.349,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00--5,63-- -- --------0 --
19-03-27 350,00--9,33-- -- --------0 --
19-03-27 400,0015,0014,33-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,0021,19-- -- ----20,0020,001 26-3
19-03-27 500,00--30,23-- -- --------0 --
19-03-27 600,0048,0054,60-- -- ----48,0048,001 24-3
19-03-27 650,0063,8070,10-- -- ----63,8063,802 24-3
19-03-27 700,00--88,21-- -- --------0 --
19-03-27 750,00100,00109,81-- -- ----100,00100,001 26-3
19-03-27 800,00125,00133,29-- -- ----125,00125,001 24-3
19-03-27 850,00150,89159,28-- -- ----150,89150,891 27-3
19-03-27 900,00--187,77-- -- --------0 --
19-03-27 950,00--218,30-- -- --------0 --
19-03-27 1.000,00238,00250,92-12,92 -5,1% ----238,00238,002 12:09
19-03-27 1.100,00--321,55-- -- --------0 --
19-03-27 1.200,00--399,11-- -- --------0 --
19-03-27 1.400,00--571,09-- -- --------0 --
19-03-27 1.600,00--756,28-- -- --------0 --
18-06-27 400,0015,8023,02-- -- ----15,8015,802 25-3
18-06-27 450,00--29,02-- -- --------0 --
18-06-27 500,0034,6539,30-4,65 -11,8% ----34,6534,651 10:12
18-06-27 600,0048,5066,85-- -- ----48,5048,501 16-2
18-06-27 700,00103,62101,80-- -- ----103,62103,621 23-3
18-06-27 800,00140,00146,88-- -- ----140,00140,001 27-3
18-06-27 900,00200,10201,50-- -- ----200,30200,105 30-3
18-06-27 1.000,00247,25263,78-16,53 -6,3% ----251,30247,256 15:29
18-06-27 1.200,00388,00410,20-- -- ----388,00388,0050 24-3
18-06-27 1.400,00555,00578,83-- -- ----555,00555,001 24-3
18-06-27 1.600,00734,00760,80-- -- ----734,00734,002 24-3
18-06-27 1.800,00885,00952,47-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.149,40-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.549,40-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.949,40-- -- --------0 --
18-06-27 3.200,00--2.349,40-- -- --------0 --
17-12-27 400,0022,0028,13-- -- ----24,8022,003 13-3
17-12-27 450,00--38,58-- -- --------0 --
17-12-27 500,0045,0049,26-- -- ----45,0044,003 17-3
17-12-2712550,0047,0463,76-2,83 -4,4% ----47,0443,2512 12-2
17-12-27 600,0075,7380,05-4,32 -5,4% ----75,7375,732 12:16
17-12-27 700,00120,00120,08-- -- ----120,00120,002 31-3
17-12-27 800,00158,95166,88-7,93 -4,8% ----158,95158,951 09:17
17-12-27 900,00218,65223,15-- -- ----218,85218,6547 31-3
17-12-27 1.000,00264,96284,41-- -- ----264,96263,015 16-3
17-12-27 1.100,00340,00352,64-- -- ----340,00340,008 27-3
17-12-27 1.200,00424,00427,78-- -- ----424,00424,001 31-3
17-12-27 1.300,00512,82507,05-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20591,98-- -- ----538,20538,201 6-3
17-12-271071.600,00775,05769,63-12,13 -1,6% ----775,05775,052 30-3
17-12-27 1.800,00898,05956,55-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.150,47-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.349,40-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.549,40-13,10 -0,8% ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.949,40-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.349,40-- -- --------0 --
15-12-28 400,00--40,61-- -- --------0 --
15-12-28 450,00--52,14-- -- --------0 --
15-12-28 500,0072,0068,18-- -- ----72,0072,001 23-3
15-12-28 600,0085,00103,73-- -- ----85,0085,004 10-3
15-12-28 700,00142,88147,19-4,31 -2,9% ----142,88128,003 12:16
15-12-28 800,00191,00196,63-- -- ----191,00191,001 31-3
15-12-2891900,00227,45252,39-5,50 -2,2% ----227,45227,451 24-2
15-12-28 1.000,00315,00317,49-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62382,41-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00454,15-- -- ----400,00400,0010 18-2
15-12-28 1.400,00620,00613,95-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97784,70-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87964,98-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.154,02-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.349,40-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.549,40-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.949,40-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.349,40-- -- --------0 --
15-12-28 4.000,003.059,003.149,40-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--20,81-- -- --------0 --
21-12-29 400,00--45,18-- -- --------0 --
21-12-29 500,0078,8578,75-- -- ----78,8578,851 27-3
21-12-29 600,00121,99120,92-- -- ----121,99121,992 20-3
21-12-29 700,00152,00169,60-- -- ----152,00152,001 13-3
21-12-29 800,00210,00221,74-- -- ----210,00210,001 26-3
21-12-29 900,00266,38279,26-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00341,99-- -- ----327,00327,002 23-3
21-12-29 1.100,00403,50409,30-- -- ----403,50403,501 19-3
21-12-29 1.200,00465,58480,18-- -- ----465,58465,583 19-3
21-12-29911.400,00600,00633,26-9,24 -1,5% ----600,00600,001 23-2
21-12-29 1.600,00793,50799,84-- -- ----793,50793,501 19-3
21-12-29 1.800,00609,85976,13-366,28 -37,5% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.160,03-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.549,40-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.949,40-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.349,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.149,40-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--28,65-- -- --------0 --
20-12-30 400,0055,0057,56-2,56 -4,4% ----55,0055,001 16:22
20-12-30 500,0095,6694,97-- -- ----95,6695,664 20-3
20-12-30 600,00125,00139,78-14,78 -10,6% ----125,00125,007 15:16
20-12-30 700,00--191,92-- -- --------0 --
20-12-30 800,00220,00244,85-24,85 -10,1% ----225,00220,002 16:52
20-12-30 900,00276,00301,34-25,34 -8,4% ----276,00276,0010 14:47
20-12-30 1.000,00347,00364,20-- -- ----347,00347,0010 24-3
20-12-30 1.200,00486,30501,93-- -- ----486,30486,307 19-3
20-12-30 1.400,00606,70652,14-- -- ----606,70606,703 12-2
20-12-30 1.600,00807,87816,45-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00988,50-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.170,07-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.550,55-- -- --------0 --
20-12-30 3.200,002.272,452.349,40-- -- ----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?