Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 992,30964,10+28,20 +2,9% 1.012,20963,00183.90417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-2-2026)
Totaal volume 3.599 (2.702 Calls, 897 Puts)
Totaal open interest bij opening 9.797 (3.394 Calls, 6.403 Puts)
Call / Put ratio 3,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-261350,000,940,19+0,75 +394,7% ----0,940,941 21-11
20-03-261400,003,950,25+3,70 +1480,0% ----4,003,404 30-4
20-03-2612450,000,600,32+0,28 +87,5% ----0,600,601 29-10
20-03-2620500,000,300,38-- -- ----0,300,3010 16-2
20-03-26 600,001,250,69-- -- ----1,251,251 12-2
20-03-26 640,00--0,99-- -- --------0 --
20-03-26 680,003,001,46-- -- ----3,003,001 13-2
20-03-26 700,002,151,80-- -- ----2,152,151 25-2
20-03-26 720,001,802,51-- -- ----1,801,4521 23-2
20-03-26 760,004,553,77-- -- ----4,554,551 24-2
20-03-26 780,006,254,80-- -- ----6,306,254 24-2
20-03-26 800,004,196,23-2,04 -32,7% --10,004,654,192 13:01
20-03-26 820,009,858,06-- -- ----10,509,852 25-2
20-03-26 840,008,3010,65-2,35 -22,1% ----8,308,305 12:46
20-03-26 850,007,2012,22-5,02 -41,1% 0,80--11,006,50144 17:12
20-03-26 860,007,0013,99-6,99 -50,0% ----7,007,0011 15:58
20-03-26 880,0016,0018,14-2,14 -11,8% ----16,0016,003 10:20
20-03-26 900,0013,3023,29-9,99 -42,9% --23,8021,4013,0022 16:33
20-03-26 920,0018,5029,59-11,09 -37,5% ----18,5018,501 14:13
20-03-26 940,0022,0037,17-15,17 -40,8% ----32,5322,008 15:40
20-03-26 950,0029,9541,17-11,22 -27,3% 10,00--37,0029,954 13:01
20-03-26 960,0052,9045,84-- -- ----52,9052,1523 25-2
20-03-26 980,0032,8555,86-23,01 -41,2% ----50,0032,852 15:58
20-03-26 1.000,0050,0067,75-17,75 -26,2% ----62,5041,0095 17:29
20-03-26 1.050,0080,00103,00-23,00 -22,3% 49,35--80,2574,0019 17:29
20-03-26 1.100,00109,00144,65-35,65 -24,6% 14,50--132,00109,0024 17:03
20-03-26 1.150,00183,00190,45-7,45 -3,9% 15,00--183,00183,0010 11:56
20-03-26 1.200,00253,20238,36-- -- ----253,20252,0010 25-2
20-03-26 1.250,00268,00287,11-19,11 -6,7% 0,80--268,00268,001 12:51
20-03-26 1.300,00313,00336,67-23,67 -7,0% ----322,00313,005 14:07
20-03-26 1.350,00354,17386,39-32,22 -8,3% ----354,17354,171 14:55
20-03-26 1.400,00450,45436,27-- -- ----451,00450,4551 24-2
20-03-26 1.450,00500,00486,06-- -- ----500,00500,001 25-2
20-03-26751.500,00552,00535,98-28,28 -5,3% ----552,00552,001 24-2
20-03-26 1.550,00541,40585,92-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25635,90-- -- ----668,25643,977 12-2
20-03-26 1.700,00697,65735,90-- -- ----703,50697,653 19-2
20-03-26 1.800,00816,00835,90-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05935,90-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.035,90-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.435,90-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.835,90-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,82-- -- --------0 --
17-04-26 500,00--1,07-- -- --------0 --
17-04-26 600,001,302,11-- -- ----1,301,302 23-2
17-04-26 640,00--2,70-- -- --------0 --
17-04-26 680,004,403,97-- -- ----4,404,4016 25-2
17-04-26 700,006,004,72-- -- ----6,006,001 23-2
17-04-26 720,00--5,87-- -- --------0 --
17-04-26 760,0010,659,07-- -- ----10,6510,6550 25-2
17-04-26 780,0016,9711,21-- -- ----17,7816,975 16-2
17-04-26 800,009,8014,15-4,35 -30,7% --21,009,809,801 17:20
17-04-26 820,0010,6517,41-6,76 -38,8% ----15,7510,65209 14:31
17-04-26 840,0021,7521,70-- -- ----25,5021,7510 25-2
17-04-26 860,0016,6026,28-9,68 -36,8% ----16,6016,601 15:16
17-04-2628880,0039,5032,07-8,82 -27,5% ----39,5038,855 24-2
17-04-26 900,0028,5038,20-9,70 -25,4% ----28,5028,501 14:14
17-04-26 920,0052,2445,66-- -- ----52,2452,241 24-2
17-04-26 940,0051,2553,59-2,34 -4,4% ----51,2551,252 09:02
17-04-2628960,0051,0063,15-14,14 -22,4% ----53,0051,0010 13:02
17-04-26 980,0058,0073,14-15,14 -20,7% ----70,0058,004 17:29
17-04-26 1.000,0060,2084,62-24,42 -28,9% ----80,0060,2015 16:06
17-04-26 1.050,0095,15117,37-22,22 -18,9% ----95,1595,0015 14:27
17-04-26 1.100,00121,22155,88-34,66 -22,2% 20,00--128,82121,222 16:10
17-04-26 1.150,00209,20198,18-- -- ----209,20209,202 25-2
17-04-26 1.200,00251,00243,32-- -- ----251,00251,006 25-2
17-04-26 1.250,00263,68290,40-- -- ----266,00263,687 23-2
17-04-26 1.300,00346,63338,63-- -- ----346,63339,833 25-2
17-04-26 1.350,00430,00387,72-- -- ----430,00430,001 17-2
17-04-26 1.400,00412,90437,04-24,14 -5,5% ----413,85412,906 13:10
17-04-26 1.450,00462,33486,67-24,34 -5,0% ----469,42462,3310 13:10
17-04-26 1.500,00511,96536,42-24,46 -4,6% ----511,96511,9610 13:09
17-04-26 1.550,00618,91586,25-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00636,17-- -- ----659,80640,006 24-2
17-04-26 1.700,00--736,05-- -- --------0 --
17-04-26 1.800,00823,95835,95-12,00 -1,4% ----823,95823,951 11:06
17-04-26 1.900,00--935,90-- -- --------0 --
15-05-26 450,00--1,30-- -- --------0 --
15-05-26 500,00--1,98-- -- --------0 --
15-05-26 600,003,005,96-- -- ----3,003,001 23-2
15-05-26 680,00--9,94-- -- --------0 --
15-05-26 720,0010,7014,44-- -- ----10,7510,30139 23-2
15-05-26 760,0019,0021,52-2,52 -11,7% ----19,0019,001 11:08
15-05-26 800,0023,9530,37-6,42 -21,1% ----23,9523,953 16:04
15-05-26 820,00--35,11-- -- --------0 --
15-05-26 840,0041,0040,52-- -- ----42,0041,002 25-2
15-05-26 860,0035,8047,85-12,05 -25,2% ----38,1535,805 16:18
15-05-26 880,00--53,78-- -- --------0 --
15-05-26 900,0068,0061,68-- -- ----68,0068,001 25-2
15-05-26 920,00--69,51-- -- --------0 --
15-05-26 940,00--79,10-- -- --------0 --
15-05-26 960,0084,4688,90-4,44 -5,0% ----84,4684,4610 09:10
15-05-26 980,00--99,18-- -- --------0 --
15-05-26 1.000,00121,00110,76-- -- ----121,00121,002 23-2
15-05-26 1.050,00147,15142,17-- -- ----147,15147,151 25-2
15-05-26 1.100,00--178,28-- -- --------0 --
15-05-26 1.150,00190,02217,00-26,98 -12,4% ----190,02190,021 15:03
15-05-26 1.200,00230,27259,06-28,79 -11,1% ----230,27230,271 15:03
15-05-26 1.300,00--348,02-- -- --------0 --
15-05-26 1.400,00--442,08-- -- --------0 --
19-06-26 350,000,851,34-- -- ----0,850,851 23-1
19-06-261400,003,301,89+0,06 +3,2% ----3,303,301 14-8
19-06-26 450,002,002,58-0,58 -22,5% ----2,002,001 19-11
19-06-26 500,004,303,59+0,71 +19,8% ----4,304,3010 17-10
19-06-26 600,007,007,62-- -- ----7,007,001 23-2
19-06-26 650,0012,7511,56-- -- ----12,7512,751 17-2
19-06-26 700,0013,0017,66-- -- ----13,0013,002 23-2
19-06-26 750,0020,0026,48-6,48 -24,5% ----24,5020,006 14:38
19-06-26 800,0032,8038,32-5,52 -14,4% ----33,9029,4010 17:29
19-06-26 850,0049,7553,78-4,03 -7,5% ----49,7549,753 12:17
19-06-26 900,0064,9072,61-7,71 -10,6% ----64,9064,004 14:01
19-06-26 950,0081,8095,14-13,34 -14,0% ----86,6581,8057 17:24
19-06-26 1.000,00120,00122,24-2,24 -1,8% ----120,00120,001 09:33
19-06-26 1.100,00163,79188,64-24,85 -13,2% ----173,90163,798 15:07
19-06-26 1.200,00240,00267,47-27,47 -10,3% ----240,00233,0011 16:27
19-06-26 1.300,00370,38354,27-- -- ----370,38370,382 25-2
19-06-26 1.400,00418,95446,44-- -- ----418,95418,952 23-2
19-06-26 1.500,00508,25541,89-- -- ----508,25505,003 19-2
19-06-26 1.600,00662,79639,25-- -- ----662,79662,623 24-2
19-06-26 1.700,00714,02737,75-23,73 -3,2% ----714,02714,0221 13:09
19-06-26 1.800,00805,20836,83-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.036,07-23,91 -2,3% ----1.012,161.012,1110 13:08
19-06-2612.400,00992,891.435,90-28,20 -2,0% ----992,89992,891 23-1
19-06-26 2.800,001.164,131.835,90-671,77 -36,6% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.235,90-24,27 -1,1% ----2.212,472.211,1455 13:10
18-09-26 350,002,353,22-- -- ----2,352,351 18-2
18-09-26 400,00--4,54-- -- --------0 --
18-09-26 450,00--6,49-- -- --------0 --
18-09-26 500,008,509,28-- -- ----8,508,5010 17-2
18-09-26 600,0020,1019,51-- -- ----20,1020,101 25-2
18-09-26 650,00--27,48-- -- --------400 25-2
18-09-26 700,0029,4037,75-- -- ----29,4029,402 23-2
18-09-26 750,0053,4550,56-- -- ----53,4553,358 25-2
18-09-26 800,0061,5066,36-4,86 -7,3% 20,00--61,5061,502 10:49
18-09-26 850,0076,0084,50-8,50 -10,1% ----76,0076,002 13:21
18-09-26 900,0096,80105,46-8,66 -8,2% ----96,8096,802 13:10
18-09-26 950,00137,85130,18-- -- ----137,85137,851 25-2
18-09-26 1.000,00167,90157,46-- -- ----167,90167,901 25-2
18-09-26 1.100,00204,00221,29-17,29 -7,8% ----204,00202,003 17:29
18-09-26 1.200,00267,35294,77-27,42 -9,3% ----279,80267,3525 15:45
18-09-26 1.300,00362,95375,55-- -- ----370,00362,8113 18-2
18-09-26 1.400,00437,83461,79-- -- ----437,83437,831 20-2
18-09-26 1.500,00526,07552,31-- -- ----526,07525,877 23-2
18-09-26 1.600,00676,85645,97-- -- ----676,85676,854 17-2
18-09-26 1.700,00798,85741,69-- -- ----798,85796,273 13-2
18-09-26 1.800,00842,00839,17-- -- ----842,00842,0013 12-2
18-09-26 2.000,001.049,291.036,51-- -- ----1.049,291.040,376 23-2
18-09-26 2.400,001.046,371.435,90-389,53 -27,1% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.835,90-- -- ----1.668,001.668,001 5-2
18-12-26 350,004,304,86-0,56 -11,5% ----4,304,301 14:57
18-12-26 400,007,207,26-- -- --9,507,207,201 13-2
18-12-26 450,0011,5010,33-- -- ----11,5011,502 13-2
18-12-26 500,0014,4014,74-- -- ----14,4014,402 16-2
18-12-26 550,0016,0020,84-- -- ----16,0016,0010 19-2
18-12-26 600,0030,3528,90-- -- ----30,3528,8518 24-2
18-12-26 650,0039,5539,33-- -- ----39,5539,555 24-2
18-12-265.640700,0053,5052,20-5,35 -10,2% ----56,0051,00503 24-2
18-12-26 750,0066,4067,48-- -- ----68,1066,402 17-2
18-12-26 800,0079,9585,12-5,17 -6,1% ----79,9579,955 12:26
18-12-26 850,00107,60105,25-- -- --120,00107,60107,601 25-2
18-12-26 900,00130,40127,83-- -- 65,00--134,00130,4012 25-2
18-12-26 950,00135,30153,60-18,30 -11,9% --170,00135,30135,301 15:47
18-12-26 1.000,00161,85181,30-19,45 -10,7% ----164,50161,852 15:51
18-12-26 1.100,00225,00243,77-18,77 -7,7% ----225,00225,001 15:22
18-12-26 1.200,00330,69315,21-- -- ----330,69303,002 23-2
18-12-26 1.300,00404,48392,84-- -- ----404,48404,482 25-2
18-12-26 1.400,00444,00475,92-31,92 -6,7% ----457,00444,002 15:41
18-12-26 1.500,00540,00563,46-- -- ----546,80540,0021 18-2
18-12-26 1.600,00619,55654,39-- -- ----619,55619,0011 19-2
18-12-26 1.700,00757,91747,73-- -- ----757,91757,6711 25-2
18-12-265021.800,00872,83843,29-26,08 -3,1% ----872,83870,714 23-2
18-12-26 2.000,001.001,001.038,12-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.209,001.236,11-- -- ----1.209,001.209,001 18-2
18-12-26 2.400,001.238,001.435,90-- -- ----1.238,001.238,00110 11-2
18-12-26 2.800,001.401,301.835,90-434,60 -23,7% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.235,90-- -- ----2.272,582.271,9817 17-2
18-06-27 400,00--15,26-- -- --------0 --
18-06-27 500,00--28,98-- -- --------0 --
18-06-27 600,0048,5049,45-- -- ----48,5048,501 16-2
18-06-27 700,0077,7578,79-- -- ----77,7577,751 24-2
18-06-27 800,00117,00116,65-- -- ----117,00116,502 24-2
18-06-27 900,00143,00162,51-- -- ----143,00143,003 19-2
18-06-27 1.000,00217,37216,55-- -- ----217,37217,371 25-2
18-06-27 1.200,00360,69347,08-- -- ----360,69321,2318 23-2
18-06-27 1.400,00289,00501,34-- -- ----289,00269,8531 28-1
18-06-27 1.600,00678,48672,08-- -- ----678,48678,482 12-2
18-06-27 1.800,00885,00854,28-- -- ----885,00885,001 16-2
18-06-27 2.000,001.078,001.044,10-- -- ----1.078,001.077,002 16-2
18-06-2732.400,001.229,781.435,90-27,96 -1,9% ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.835,90-- -- --------0 --
18-06-27 3.200,00--2.235,90-- -- --------0 --
17-12-27 400,0021,0022,73-- -- ----21,0021,003 23-2
17-12-27 500,0037,0039,68-- -- ----37,0037,001 23-2
17-12-27 550,0047,0450,84-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0064,45-- -- ----63,0058,0020 17-2
17-12-27 700,0098,0097,39-- -- ----98,0080,653 12-2
17-12-27 800,00130,00138,08-- -- ----130,00125,002 20-2
17-12-27 900,00171,00186,17-- -- ----171,00171,005 20-2
17-12-27 1.000,00224,55242,83-- -- ----224,55222,75500 20-2
17-12-27 1.100,00285,00304,38-- -- ----285,00285,001 20-2
17-12-27 1.200,00347,00371,94-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94445,25-- -- ----458,94453,167 24-2
17-12-27 1.400,00540,00522,32-- -- ----540,00540,001 17-2
17-12-27 1.600,00715,70687,60-- -- ----715,90715,7070 16-2
17-12-27 1.800,00898,05865,88-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.051,04-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.241,28-- -- ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.437,16-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.835,90-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.235,90-- -- --------0 --
15-12-28 400,00--37,42-- -- --------0 --
15-12-28 500,0025,6060,50-- -- ----25,6025,6015 21-1
15-12-28 600,0090,7095,03-- -- ----90,7090,701 16-2
15-12-28 700,00125,00132,74-- -- ----125,00125,001 12-2
15-12-28 800,00158,00176,40-- -- ----158,00158,001 20-2
15-12-28 900,00227,45226,33-- -- ----227,45227,451 24-2
15-12-28 1.000,00282,83282,13-- -- ----282,83282,832 24-2
15-12-28 1.100,00358,13342,85-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00409,09-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73554,32-- -- ----533,73533,736 23-2
15-12-28 1.600,00687,00714,28-- -- ----687,00687,001 19-2
15-12-28 1.800,00928,44885,77-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.065,94-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.251,58-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.442,58-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.835,90-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.235,90-- -- --------0 --
15-12-28 4.000,003.059,003.035,90-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--49,39-- -- --------0 --
21-12-29 500,0065,0076,71-- -- ----65,0065,001 20-2
21-12-29 600,0052,00110,82-- -- ----52,0052,001 26-1
21-12-29 700,00--151,15-- -- --------0 --
21-12-29 800,00183,00197,48-- -- ----183,00183,001 20-2
21-12-29 900,00253,75248,73-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79305,36-- -- ----294,79294,793 23-2
21-12-29 1.100,00361,21366,70-- -- ----361,21361,1810 18-2
21-12-29 1.200,00443,29440,21-- -- ----443,39443,293 24-2
21-12-29911.400,00600,00581,65-17,45 -3,0% ----600,00600,001 23-2
21-12-29 1.600,00499,00737,22-238,22 -32,3% ----499,00499,001 18-8
21-12-29 1.800,00609,85903,94-294,09 -32,5% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.079,33-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.448,98-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.836,29-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.235,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.035,90-- -- ----3.079,003.079,001 17-2
20-12-30 400,0058,0057,16-- -- ----58,0058,001 24-2
20-12-30 500,0090,0086,74-- -- --95,0090,0090,001 23-2
20-12-30 600,00--122,84-- -- --------0 --
20-12-30 700,00--171,72-- -- --------0 --
20-12-30 800,00200,00218,93-- -- ----200,00200,001 20-2
20-12-30 900,00258,00270,96-- -- ----258,00258,001 18-2
20-12-30 1.000,00329,30327,65-- -- ----329,30329,306 24-2
20-12-30 1.200,00452,00454,07-- -- ----452,00452,001 17-2
20-12-30 1.400,00606,70595,20-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00749,61-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00914,38-- -- ----795,00795,001 5-2
20-12-30 2.000,00800,001.088,30-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.453,24-- -- --------0 --
20-12-30 3.200,002.272,452.235,90-- -- ----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?