Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 921,70917,30+4,40 +0,5% 923,30910,0024.05412:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 2.747 (703 Calls, 2.044 Puts)
Totaal open interest bij opening 20.587 (12.829 Calls, 7.758 Puts)
Call / Put ratio 0,34
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
20-03-26 600,001,250,08-- -- ----1,251,251 12-2
20-03-26 640,00--0,02-- -- --------0 --
20-03-26 680,003,000,11-- -- ----3,003,001 13-2
20-03-26 700,001,830,24-- -- ----1,831,836 6-3
20-03-2621720,001,800,48+0,19 +39,6% ----1,801,4521 23-2
20-03-26 760,003,501,45-- -- ----3,503,501 3-3
20-03-26 780,002,502,34-- -- ----2,502,502 11-3
20-03-26 800,003,003,32-0,32 -9,6% ----3,003,001 13:30
20-03-26 820,004,504,77-0,27 -5,7% ----4,504,502 15:20
20-03-26 840,006,406,95-- -- ----6,406,407 11-3
20-03-26 850,008,508,27+0,23 +2,8% ----8,507,103 16:36
20-03-26 860,009,6010,08-0,48 -4,8% ----9,609,605 12-3
20-03-26 870,0012,0512,08-0,03 -0,2% ----12,0512,052 12-3
20-03-26 880,0013,0014,43-1,43 -9,9% ----13,0013,001 12-3
20-03-26 890,0018,2017,30+0,90 +5,2% ----18,2014,907 16:35
20-03-26 900,0020,8020,71+0,09 +0,4% 18,10--21,2517,5061 16:40
20-03-26 910,0026,0024,13+1,87 +7,7% ----26,0026,005 16:35
20-03-26 920,0030,0028,68+1,32 +4,6% ----30,0026,001.013 14:22
20-03-26 930,0029,7033,75-4,05 -12,0% ----33,8029,704 12-3
20-03-26 940,0036,2539,35-3,10 -7,9% 4,00--36,2535,753 13:03
20-03-26 950,0042,0045,10-3,10 -6,9% 10,00--42,0042,001 13:03
20-03-26 960,0044,2051,66-- -- ----44,2031,5011 10-3
20-03-26 970,0055,0058,41-- -- ----56,0055,003 6-3
20-03-26 980,0063,6765,58-1,91 -2,9% ----63,6763,671 12-3
20-03-26 990,00--63,73-- -- --------0 --
20-03-26 1.000,0081,0081,76-0,76 -0,9% ----82,0074,707 13:29
20-03-26 1.050,00119,00125,85-- -- ----119,00119,005 11-3
20-03-26 1.100,00180,00173,95+6,05 +3,5% ----180,00180,001 14:32
20-03-26 1.150,00194,40223,51-- -- ----194,40194,401 10-3
20-03-26 1.200,00280,50273,50-- -- ----280,50280,502 11-3
20-03-26 1.250,00310,10323,50-- -- 0,80--310,10310,101 10-3
20-03-26 1.300,00379,00373,50+5,50 +1,5% ----379,00379,001 13:52
20-03-26 1.350,00428,20423,50-- -- ----431,00419,3121 11-3
20-03-26 1.400,00472,20473,50-- -- ----487,00472,207 9-3
20-03-26 1.450,00500,00523,50-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00573,50-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40623,50-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25673,50-- -- ----668,25643,977 12-2
20-03-26 1.700,00693,53773,50-- -- ----693,53693,533 27-2
20-03-26 1.800,00816,00873,50-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05973,50-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.073,50-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.473,50-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.873,50+9,20 +0,5% ----1.870,631.870,5450 17-2
17-04-26 450,00--0,04-- -- --------0 --
17-04-26 500,00--0,01-- -- --------0 --
17-04-26 600,001,300,37-- -- ----1,301,302 23-2
17-04-26 640,00--1,04-- -- --------0 --
17-04-26 680,002,652,51-- -- ----2,952,652 4-3
17-04-26 700,006,003,53-- -- ----6,006,001 23-2
17-04-26 720,00--5,05-- -- --------0 --
17-04-26 760,008,558,99-0,44 -4,9% ----8,558,551 13:30
17-04-26 780,0012,1811,25-- -- ----12,1812,181 9-3
17-04-26 800,0015,8014,35+1,45 +10,1% 2,0028,0015,8015,352 16:34
17-04-26 820,0018,0018,49-- -- ----18,0015,503 10-3
17-04-26 840,0025,0023,08-- -- ----25,0025,002 11-3
17-04-26 860,0030,1528,97-- -- ----30,1530,151 11-3
17-04-26 880,0036,8235,41-- -- ----36,8236,821 11-3
17-04-26 900,0044,2042,97-- -- ----47,5044,2022 11-3
17-04-26 920,0052,5051,90+0,60 +1,2% --------500 12-3
17-04-26 940,0061,2062,14-0,94 -1,5% ----61,2061,0015 12-3
17-04-26 960,0062,1073,19-- -- ----62,1062,101 6-3
17-04-26 980,0084,1286,02-1,90 -2,2% ----84,1284,121 12-3
17-04-26 1.000,00104,1099,58+4,52 +4,5% ----104,10104,101 16:56
17-04-26 1.050,00109,24138,02-- -- ----109,24109,245 10-3
17-04-26 1.100,00185,00180,82-- -- 20,00--185,00185,001 11-3
17-04-26 1.150,00208,80226,80-- -- ----208,80208,803 10-3
17-04-26 1.200,00279,00274,63-- -- ----279,00279,001 11-3
17-04-26 1.250,00325,00323,69-- -- ----325,00325,001 11-3
17-04-26601.300,00384,00373,50+9,20 +2,5% ----384,00384,001 17:08
17-04-26 1.350,00418,18423,50-- -- ----427,07418,182 11-3
17-04-26 1.400,00472,86473,50-0,64 -0,1% ----472,86472,862 12-3
17-04-26 1.450,00518,00523,50-- -- ----518,00518,004 3-3
17-04-26 1.500,00511,96573,50-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91623,50-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00673,50-- -- ----659,80640,006 24-2
17-04-26 1.700,00--773,50-- -- --------0 --
17-04-26 1.800,00823,95873,50-- -- ----823,95823,951 26-2
17-04-26 1.900,00--973,50-- -- --------0 --
15-05-26 450,00--0,67-- -- --------0 --
15-05-26 500,00--3,21-- -- --------0 --
15-05-261600,006,005,29+1,05 +19,8% ----6,005,002 16:00
15-05-26 640,008,208,01-- -- ----8,358,20156 11-3
15-05-26 680,0012,5012,06-- -- ----12,5012,501 3-3
15-05-26 720,0016,6017,27-- -- ----16,6016,601 5-3
15-05-26 760,0025,5025,13+0,37 +1,5% ----26,0025,502 14:49
15-05-26 800,0031,0035,40-- -- ----32,1031,002 10-3
15-05-26 820,0044,0541,62-- -- ----44,0544,0025 11-3
15-05-26 840,0044,7048,57-- -- ----45,0044,702 10-3
15-05-26 860,0054,0055,74-1,74 -3,1% ----54,0054,001 12-3
15-05-26 880,0059,4563,57-- -- ----59,4559,451 5-3
15-05-26 900,0073,2072,47+0,73 +1,0% ----73,2069,882 16:39
15-05-26 920,00--82,05-- -- --------0 --
15-05-264940,0084,3591,99+4,67 +5,1% ----84,3584,353 10-3
15-05-26 960,00106,65103,34-- -- ----106,65106,6520 11-3
15-05-26 980,00105,00115,04-- -- ----105,00105,003 5-3
15-05-26 1.000,00122,45127,73-- -- ----122,45122,4520 6-3
15-05-26 1.050,00147,15162,31-- -- ----147,15147,151 25-2
15-05-26 1.100,00197,00200,89-3,89 -1,9% ----197,00197,007 12-3
15-05-26 1.150,00228,39242,13-- -- ----228,39228,391 9-3
15-05-26 1.200,00293,38286,27-- -- ----293,38293,381 9-3
15-05-26 1.300,00335,44379,29-- -- ----339,00335,4411 2-3
15-05-26 1.400,00--475,32-- -- --------0 --
19-06-26 350,001,600,43-- -- ----1,601,601 3-3
19-06-261400,003,300,89+0,84 +94,4% ----3,303,301 14-8
19-06-26 450,002,002,73-0,73 -26,7% ----2,002,001 19-11
19-06-26 500,004,303,99+0,31 +7,8% ----4,304,3010 17-10
19-06-26 600,009,009,30-- -- ----9,009,001 9-3
19-06-26 650,0012,9014,53-- -- ----12,9012,9010 3-3
19-06-26 700,0020,5021,95-- -- ----21,5020,508 11-3
19-06-26 750,0022,0531,63-- -- ----22,0522,051 4-3
19-06-26 800,0046,0045,54+0,46 +1,0% ----46,0046,005 13:30
19-06-26 850,0063,0063,28-- -- ----65,5062,503 11-3
19-06-26 900,0086,5084,81+1,69 +2,0% ----86,5084,5593 13:45
19-06-26 950,00107,30109,80-2,50 -2,3% ----107,30107,3035 12-3
19-06-26 1.000,00144,55139,38-- -- ----145,00144,552 11-3
19-06-26 1.100,00219,00210,40+8,60 +4,1% ----219,00219,002 17:09
19-06-26 1.200,00295,89293,33-- -- ----295,89295,891 11-3
19-06-26 1.300,00380,86383,54-2,68 -0,7% ----380,86380,862 12-3
19-06-26 1.400,00444,76477,52-- -- ----444,76444,761 6-3
19-06-26 1.500,00508,25574,51-- -- ----508,25505,003 19-2
19-06-26 1.600,00681,00673,50+7,50 +1,1% ----681,00670,0015 14:22
19-06-26 1.700,00714,02773,50-- -- ----714,02714,0221 26-2
19-06-26 1.800,00805,20873,50-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.073,50-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.473,50-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.873,50-709,37 -37,9% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.273,50-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,702,62+0,08 +3,1% ----2,702,701 16:47
18-09-26 400,00--3,69-- -- --------0 --
18-09-26 450,00--6,48-- -- --------0 --
18-09-26 500,008,5010,44-- -- ----8,508,5010 17-2
18-09-26 600,0023,0021,49-- -- ----23,0022,508 11-3
18-09-26 650,0034,8031,44-- -- ----34,8034,8020 9-3
18-09-26 700,0044,2042,80-- -- 21,20--44,2044,201 11-3
18-09-26 750,0053,7057,27-- -- ----54,2553,70104 5-3
18-09-26 800,0073,0074,68-- -- 20,00--73,0069,9595 5-3
18-09-26 850,0092,0095,74-- -- ----92,0092,008 9-3
18-09-26 900,00117,00118,60-1,60 -1,3% ----117,00117,008 12-3
18-09-26 950,00148,70144,63-- -- ----148,70148,701 11-3
18-09-26 1.000,00179,25173,49-- -- ----179,25179,252 9-3
18-09-26 1.100,00233,20240,84-- -- ----233,20233,203 9-3
18-09-26 1.200,00315,70317,32-1,62 -0,5% ----315,70315,7017 12-3
18-09-26 1.300,00402,95403,43-0,48 -0,1% ----402,95402,951 12-3
18-09-26 1.400,00440,00490,72-- -- ----440,00440,001 27-2
18-09-26 1.500,00586,00583,18+2,82 +0,5% ----586,00586,001 12-3
18-09-26 1.600,00676,85678,36-- -- ----676,85676,854 17-2
18-09-26271.700,00701,53775,75+9,26 +1,2% ----701,53701,533 27-2
18-09-26 1.800,00842,00874,27-- -- ----842,00842,0013 12-2
18-09-26 2.000,001.063,841.073,50-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.473,50-427,13 -29,0% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.873,50-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,001,78+3,22 +180,9% ----5,005,001 14:11
18-12-26 400,005,503,93-- -- --11,755,505,501 27-2
18-12-26 450,0010,207,67-- -- ----10,2010,201 9-3
18-12-26 500,0014,4013,31-- -- ----14,4014,402 16-2
18-12-26 550,0016,0021,23-- -- ----16,0016,0010 19-2
18-12-26 600,0033,9031,94-- -- ----33,9032,502 11-3
18-12-26 650,0041,3544,23-- -- ----41,3541,3520 4-3
18-12-265.889700,0058,8059,16+1,05 +1,8% ----58,8058,802 12-3
18-12-26 750,0075,2076,19-- -- ----75,2075,205 11-3
18-12-26 800,0097,0095,02+1,98 +2,1% ----97,0095,0095 15:30
18-12-26 850,00119,25116,76+2,49 +2,1% ----119,40119,252 16:51
18-12-26 900,00137,53140,72-- -- 65,00--137,53128,0015 10-3
18-12-26 950,00171,00166,64-- -- ----171,00167,7521 11-3
18-12-26 1.000,00197,35196,69+0,66 +0,3% ----197,35197,3569 12-3
18-12-26 1.100,00263,10261,61-- -- ----263,10256,6087 11-3
18-12-26 1.200,00338,75334,40+4,35 +1,3% ----338,75338,751 13:55
18-12-263551.300,00412,00414,68+8,26 +2,0% ----412,00412,001 6-3
18-12-26 1.400,00499,00501,81-- -- ----499,00499,003 11-3
18-12-26 1.500,00540,00591,93-- -- ----546,80540,0021 18-2
18-12-26 1.600,00665,00684,79-- -- ----665,00665,001 6-3
18-12-26 1.700,00782,00779,53+2,47 +0,3% ----782,00782,0010 12-3
18-12-26 1.800,00880,00876,37+3,63 +0,4% ----880,00878,4021 14:14
18-12-26 2.000,001.001,001.073,55-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.273,50+1,50 +0,1% ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.473,50-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.873,50-472,20 -25,2% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.273,50-- -- ----2.272,582.271,9817 17-2
18-06-27 400,0011,9514,80-- -- ----11,9511,951 10-3
18-06-27 500,00--31,38-- -- --------0 --
18-06-27 600,0048,5054,58-- -- ----48,5048,501 16-2
18-06-27 700,0077,7584,70-- -- ----77,7577,751 24-2
18-06-2710800,00120,00125,44+2,09 +1,7% ----120,00120,008 5-3
18-06-27 900,00176,00174,27-- -- ----176,00176,002 11-3
18-06-27 1.000,00218,35231,31-- -- ----218,35218,352 10-3
18-06-27 1.200,00365,28367,10-- -- ----365,42360,285 3-3
18-06-27 1.400,00512,81525,67-- -- ----512,81512,811 3-3
18-06-27141.600,00678,48701,05+7,15 +1,0% ----678,48678,482 12-2
18-06-27 1.800,00885,00885,70-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.077,38-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.473,50-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.873,50-- -- --------0 --
18-06-27 3.200,00--2.273,50-- -- --------0 --
17-12-27 400,0022,0023,05-- -- ----22,0022,001 10-3
17-12-27 500,0037,0041,91-- -- ----37,0037,001 27-2
17-12-27 550,0047,0454,47-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0069,38-- -- ----63,0058,0020 17-2
17-12-2710700,00105,00104,09+1,69 +1,6% ----105,00105,001 11-3
17-12-27239800,00145,00146,55+2,16 +1,5% ----145,00145,001 5-3
17-12-27 900,00199,37197,65-- -- ----200,39199,156 11-3
17-12-27 1.000,00256,00255,79-- -- ----256,00256,001 11-3
17-12-27 1.100,00309,65319,82-- -- ----309,65309,651 10-3
17-12-271.0581.200,00347,00388,86+5,89 +1,5% ----347,00347,001 19-2
17-12-27 1.300,00458,94464,93-- -- ----458,94453,167 24-2
17-12-27 1.400,00538,20542,76-- -- ----538,20538,201 6-3
17-12-27 1.600,00700,00713,59-- -- ----700,00700,001 6-3
17-12-27 1.800,00898,05893,86-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.080,96-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.275,09-- -- ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.473,50-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.873,50-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.273,50-- -- --------0 --
15-12-28 400,00--30,16-- -- --------0 --
15-12-28 500,0025,6057,84-- -- ----25,6025,6015 21-1
15-12-28 600,0085,0093,75-- -- ----85,0085,004 10-3
15-12-28 700,00132,87134,41-- -- ----132,87132,872 3-3
15-12-28 800,00170,30177,36-- -- ----170,30170,301 10-3
15-12-28 900,00227,45229,60-- -- ----227,45227,451 24-2
15-12-28351.000,00275,28292,01+3,39 +1,2% ----275,28275,281 5-3
15-12-28 1.100,00358,13351,51-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00420,19-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73569,81-- -- ----533,73533,736 23-2
15-12-28 1.600,00768,20735,11+33,09 +4,5% ----768,20739,882 16:39
15-12-28 1.800,00928,44909,82-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.090,88-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.279,81-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.474,35-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.873,50-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.273,50-- -- --------0 --
15-12-28 4.000,003.059,003.073,50-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--42,70-- -- --------0 --
21-12-29 500,0065,0073,78-- -- 39,00--65,0065,001 20-2
21-12-29 600,0052,00112,08-- -- ----52,0052,001 26-1
21-12-29 700,00144,74156,43-- -- ----144,74144,742 4-3
21-12-29 800,00200,00205,26-- -- ----200,00200,001 10-3
21-12-29 900,00253,75259,26-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79318,36-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60382,09-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29448,68-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00595,29-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10754,54-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85923,54-313,69 -34,0% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.102,65-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.478,33-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.873,50+9,20 +0,5% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.273,50-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.073,50-- -- ----3.079,003.079,001 17-2
20-12-30 400,0061,0053,42-- -- ----61,0061,001 6-3
20-12-30 500,0090,0088,82-- -- ----90,0090,001 23-2
20-12-30 600,00--131,82-- -- --------0 --
20-12-30 700,00--179,48-- -- --------0 --
20-12-30 800,00223,45228,44-- -- ----223,45222,5195 5-3
20-12-30 900,00258,00281,69-- -- --405,00258,00258,001 18-2
20-12-30 1.000,00339,90340,75-- -- ----339,90339,0560 11-3
20-12-30 1.200,00446,69472,82-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70616,72-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00772,90-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00938,26-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.114,11-14,11 -1,3% ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.483,22-- -- --------0 --
20-12-30 3.200,002.272,452.273,50-- -- ----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?