Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 930,40931,50-1,10 -0,1% 971,50925,30153.82817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-3-2026)
Totaal volume 5.959 (2.725 Calls, 3.234 Puts)
Totaal open interest bij opening 16.406 (14.479 Calls, 1.927 Puts)
Call / Put ratio 0,84
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-- -- ----0,300,3010 16-2
20-03-26 600,001,250,25-- -- ----1,251,251 12-2
20-03-26 640,00--0,46-- -- --------0 --
20-03-26 680,003,000,83-- -- ----3,003,001 13-2
20-03-26 700,002,151,08-- -- ----2,152,151 25-2
20-03-26 720,001,801,48-- -- ----1,801,4521 23-2
20-03-26 760,003,502,66-- -- ----3,503,501 3-3
20-03-26 780,003,603,76-0,16 -4,3% ----3,603,601 5-3
20-03-26 800,006,204,76+1,44 +30,3% --10,006,205,302 5-3
20-03-26 820,009,196,55+2,64 +40,3% ----9,196,75102 5-3
20-03-26 840,0012,248,81+3,43 +38,9% ----12,2411,82100 5-3
20-03-26 850,0011,9010,16+1,74 +17,1% ----11,907,90105 5-3
20-03-26 860,0012,5011,64-- -- ----13,5012,5022 4-3
20-03-26 880,0017,2015,51+1,69 +10,9% ----17,2016,002 5-3
20-03-26 890,00------ -- ---------- --
20-03-26 900,0030,0020,01+9,99 +49,9% ----30,0018,0037 5-3
20-03-26 910,00------ -- ---------- --
20-03-26 920,0036,0026,27+9,73 +37,0% --39,9036,0030,0010 5-3
20-03-26 930,00------ -- ---------- --
20-03-26 940,0046,7033,95+12,75 +37,6% 4,00--46,7039,004 5-3
20-03-26 950,0036,0038,31-2,31 -6,0% 10,00--45,0034,7018 5-3
20-03-26 960,0043,3542,81+0,54 +1,3% ----43,3543,351 5-3
20-03-26 970,00------ -- ---------- --
20-03-26 980,0053,0053,33-0,33 -0,6% ----53,0053,001 5-3
20-03-26 990,00------ -- ---------- --
20-03-26 1.000,0088,0065,78+22,22 +33,8% ----88,0065,0010 5-3
20-03-26 1.050,00103,00103,04-0,04 0,0% ----103,00103,0015 5-3
20-03-26 1.100,00151,94147,09+4,85 +3,3% ----151,94151,941 5-3
20-03-26 1.150,00223,00194,40-- -- ----223,00204,0010 3-3
20-03-26 1.200,00250,00243,36+6,64 +2,7% ----250,00250,001 5-3
20-03-26 1.250,00311,55292,67-- -- 0,80--311,55280,507 4-3
20-03-26 1.300,00355,75342,43-- -- ----355,75342,004 4-3
20-03-26 1.350,00408,00392,40+15,60 +4,0% ----408,00408,0031 5-3
20-03-26 1.400,00430,00442,40-- -- ----430,00430,001 4-3
20-03-26 1.450,00500,00492,40-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00542,40-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40592,40-- -- ----541,40541,401 19-2
20-03-2641.600,00668,25642,40+26,10 +4,1% ----668,25643,977 12-2
20-03-26 1.700,00693,53742,40-- -- ----693,53693,533 27-2
20-03-26 1.800,00816,00842,40-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05942,40-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.042,40-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.442,40-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.842,40-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,64-- -- --------0 --
17-04-26 500,00--0,86-- -- --------0 --
17-04-26 600,001,302,08-- -- ----1,301,302 23-2
17-04-26 640,00--2,40-- -- --------0 --
17-04-26 680,002,653,65-- -- ----2,952,652 4-3
17-04-26 700,006,004,63-- -- ----6,006,001 23-2
17-04-26 720,00--5,58-- -- --------0 --
17-04-26 760,008,008,85-- -- ----8,008,001 4-3
17-04-26 780,0016,9710,83-- -- ----17,7816,975 16-2
17-04-26 800,0015,0013,53+1,47 +10,9% 2,0021,0015,0015,001 5-3
17-04-26 820,0021,0016,76-- -- ----21,0018,003 3-3
17-04-26 840,0024,9020,55+4,35 +21,2% ----24,9024,905 5-3
17-04-26 860,0023,2525,52-2,27 -8,9% ----23,2523,251 5-3
17-04-26 880,0037,0030,63+6,37 +20,8% ----37,0037,001 5-3
17-04-26 900,0040,9537,09+3,86 +10,4% ----40,9537,5014 5-3
17-04-26 920,0049,3044,61+4,69 +10,5% ----50,9145,001.551 5-3
17-04-26 940,0052,0052,97-- -- ----52,0052,001 4-3
17-04-26 960,0063,1062,45+0,65 +1,0% ----63,1063,0012 5-3
17-04-26 980,0071,4673,45-1,99 -2,7% ----73,4971,462 5-3
17-04-26 1.000,0088,8285,04+3,78 +4,4% ----88,8288,824 5-3
17-04-26 1.050,00135,10117,78+17,32 +14,7% ----135,10135,101 5-3
17-04-26 1.100,00161,74158,35+3,39 +2,1% 20,00--162,00159,006 5-3
17-04-26 1.150,00191,25201,47-- -- ----191,32191,237 2-3
17-04-26 1.200,00262,00247,39-- -- ----271,00248,003 4-3
17-04-26 1.250,00298,40295,14+3,26 +1,1% ----308,20298,402 5-3
17-04-26 1.300,00348,00343,95+4,05 +1,2% ----348,00348,0035 5-3
17-04-26 1.350,00366,12393,02-- -- ----366,12353,885 27-2
17-04-26 1.400,00457,57442,62-- -- ----457,57451,782 4-3
17-04-26 1.450,00518,00492,46-- -- ----518,00518,004 3-3
17-04-26 1.500,00511,96542,40-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91592,40-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00642,40-- -- ----659,80640,006 24-2
17-04-26 1.700,00--742,40-- -- --------0 --
17-04-26 1.800,00823,95842,40+26,10 +3,1% ----823,95823,951 26-2
17-04-26 1.900,00--942,40-- -- --------0 --
15-05-26 450,00--0,71-- -- --------0 --
15-05-26 500,00--1,33-- -- --------0 --
15-05-26 600,003,005,52-- -- ----3,003,001 23-2
15-05-262680,0012,509,99+2,65 +26,5% ----12,5012,501 3-3
15-05-26 720,0016,6014,42+2,18 +15,1% ----16,6016,601 5-3
15-05-265760,0022,0520,99+5,04 +24,0% ----22,0522,051 3-3
15-05-26 800,0032,0029,93+2,07 +6,9% ----32,0032,001 5-3
15-05-26 820,0033,0035,09-- -- ----33,0033,001 3-3
15-05-26 840,0037,0040,98-- -- ----37,0037,002 4-3
15-05-26 860,0051,3547,43+3,92 +8,3% ----51,3551,352 5-3
15-05-26 880,0059,4554,66+4,79 +8,8% ----59,4559,451 5-3
15-05-26 900,0057,5062,65-- -- ----57,5057,50220 4-3
15-05-26 920,00--71,34-- -- --------0 --
15-05-26 940,0084,1081,24-- -- ----84,1084,101 3-3
15-05-26 960,0084,4691,31-- -- ----84,4684,4610 26-2
15-05-26 980,00105,00101,94+3,06 +3,0% ----105,00105,003 5-3
15-05-2661.000,00116,42113,46+15,08 +13,3% ----116,42116,421 3-3
15-05-26 1.050,00147,15145,11-- -- ----147,15147,151 25-2
15-05-26 1.100,00192,94180,95-- -- ----192,94163,142 4-3
15-05-26 1.150,00233,64220,44-- -- ----233,64233,641 4-3
15-05-26 1.200,00252,39262,33-- -- ----260,40252,395 4-3
15-05-26 1.300,00335,44352,53-- -- ----339,00335,4411 2-3
15-05-26 1.400,00--446,85-- -- --------0 --
19-06-26 350,001,600,08-- -- ----1,601,601 3-3
19-06-26 400,003,300,29+3,01 +1037,9% ----3,303,301 14-8
19-06-26 450,002,002,24-0,24 -10,7% ----2,002,001 19-11
19-06-26 500,004,303,42+0,88 +25,7% ----4,304,3010 17-10
19-06-26 600,007,007,54-- -- ----7,007,001 23-2
19-06-26 650,0012,9011,71-- -- ----12,9012,9010 3-3
19-06-26 700,0018,5017,39-- -- ----20,0018,502 4-3
19-06-26 750,0022,0526,56-- -- ----22,0522,051 4-3
19-06-26 800,0044,5038,97-- -- ----44,5044,501 3-3
19-06-26 850,0057,0054,22+2,78 +5,1% ----57,0057,004 5-3
19-06-26 900,0075,0074,07-- -- ----75,0075,00137 4-3
19-06-26 950,0085,2599,14-- -- ----85,2585,251 27-2
19-06-26 1.000,00127,62126,10+1,52 +1,2% ----132,00127,627 5-3
19-06-26 1.100,00209,00191,60+17,40 +9,1% ----209,00209,001 5-3
19-06-26 1.200,00240,00270,50-- -- ----240,00233,0011 26-2
19-06-26 1.300,00340,78357,82-- -- ----340,78340,782 4-3
19-06-26 1.400,00472,55450,86-- -- ----472,55472,551 3-3
19-06-26 1.500,00508,25546,81-- -- ----508,25505,003 19-2
19-06-261951.600,00662,79644,74+25,37 +3,9% ----662,79662,623 24-2
19-06-26271.700,00714,02743,32+25,67 +3,5% ----714,02714,0221 26-2
19-06-26 1.800,00805,20842,68-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.042,40-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.442,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.842,40-678,27 -36,8% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.242,40-- -- ----2.212,472.211,1455 26-2
18-09-2611350,002,851,17+1,77 +151,3% ----2,952,852 3-3
18-09-26 400,00--4,91-- -- --------0 --
18-09-26 450,00--6,90-- -- --------0 --
18-09-26 500,008,508,83-- -- ----8,508,5010 17-2
18-09-26 600,0020,1018,60-- -- ----20,1020,101 25-2
18-09-26 650,00--27,37-- -- --------0 25-2
18-09-26 700,0036,8037,94-- -- ----36,8036,801 4-3
18-09-26 750,0053,7050,88+2,82 +5,5% ----54,2553,70104 5-3
18-09-26 800,0073,0067,20+5,80 +8,6% 20,00--73,0069,9595 5-3
18-09-26 850,0090,7786,14+4,63 +5,4% ----90,7788,407 5-3
18-09-26 900,00112,00107,86-- -- ----112,00112,001 3-3
18-09-26 950,00145,00133,81+11,19 +8,4% ----145,00145,001 5-3
18-09-26 1.000,00160,00161,13-- -- ----160,00160,001 4-3
18-09-26 1.100,00220,00225,55-- -- ----220,00220,002 2-3
18-09-26 1.200,00315,65299,10-- -- ----315,65315,651 4-3
18-09-26 1.300,00382,65379,72-- -- ----382,65382,651 3-3
18-09-26 1.400,00440,00466,34-- -- ----440,00440,001 27-2
18-09-26 1.500,00526,07556,93-- -- ----526,07525,877 23-2
18-09-26 1.600,00676,85651,22-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53747,27-- -- ----701,53701,533 27-2
18-09-26 1.800,00842,00844,69-- -- ----842,00842,0013 12-2
18-09-26 2.000,001.063,841.042,84-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.442,40-396,03 -27,5% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.842,40-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,104,25-- -- ----5,105,102 4-3
18-12-26 400,005,506,49-- -- --11,255,505,501 27-2
18-12-26 450,0011,509,80-- -- ----11,5011,502 13-2
18-12-26 500,0014,4014,66-- -- ----14,4014,402 16-2
18-12-26 550,0016,0021,25-- -- ----16,0016,0010 19-2
18-12-26 600,0034,3629,39-- -- ----34,3630,506 4-3
18-12-26 650,0041,3538,66-- -- ----41,3541,3520 4-3
18-12-26 700,0055,1052,72+2,38 +4,5% ----55,1055,101 5-3
18-12-26 750,0071,6568,78+2,87 +4,2% ----73,0071,6544 5-3
18-12-26 800,0084,0086,99-- -- ----88,6584,003 4-3
18-12-26 850,00106,00107,87-- -- ----109,35106,002 4-3
18-12-26 900,00137,20130,47+6,73 +5,2% 65,00--140,00132,00776 5-3
18-12-26 950,00152,00157,29-- -- ----170,00152,007 2-3
18-12-266641.000,00195,00184,77+12,47 +6,7% ----195,00195,002 5-3
18-12-26 1.100,00250,00248,04+1,96 +0,8% ----250,00250,001 5-3
18-12-263511.200,00335,26319,90+16,75 +5,2% ----335,26335,261 4-3
18-12-26 1.300,00414,17398,14-- -- ----414,17414,171 3-3
18-12-261931.400,00491,65481,38+19,75 +4,1% ----491,65491,652 5-3
18-12-26 1.500,00540,00569,40-- -- ----546,80540,0021 18-2
18-12-26 1.600,00672,20660,28-- -- ----678,00672,203 3-3
18-12-26 1.700,00757,91753,38-- -- ----757,91757,6711 25-2
18-12-26 1.800,00872,83849,16-- -- ----872,83870,714 23-2
18-12-26 2.000,001.001,001.044,34-- -- ----1.001,00990,003 19-2
18-12-26112.200,001.209,001.242,41+26,09 +2,1% ----1.209,001.209,001 18-2
18-12-26 2.400,001.410,001.442,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.842,40-441,10 -23,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.242,40-- -- ----2.272,582.271,9817 17-2
18-06-27 400,00--11,96-- -- --------0 --
18-06-27 500,00--28,07-- -- --------0 --
18-06-27 600,0048,5049,63-- -- ----48,5048,501 16-2
18-06-27 700,0077,7582,21-- -- ----77,7577,751 24-2
18-06-27 800,00120,00120,44-0,44 -0,4% ----120,00120,008 5-3
18-06-27 900,00143,00166,64-- -- ----143,00143,003 19-2
18-06-27 1.000,00221,00221,51-- -- ----221,00221,002 4-3
18-06-27 1.200,00365,28353,43-- -- ----365,42360,285 3-3
18-06-272991.400,00512,81507,81+19,56 +3,9% ----512,81512,811 3-3
18-06-27141.600,00678,48679,46+20,66 +3,0% ----678,48678,482 12-2
18-06-27 1.800,00885,00860,16-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.051,02-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.442,72-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.842,40-- -- --------0 --
18-06-27 3.200,00--2.242,40-- -- --------0 --
17-12-27 400,0023,4022,38-- -- ----23,4023,401 3-3
17-12-27 500,0037,0040,94-- -- ----37,0037,001 27-2
17-12-27 550,0047,0452,49-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0066,48-- -- ----63,0058,0020 17-2
17-12-279700,00103,1099,48+4,96 +5,0% ----103,10103,104 3-3
17-12-27 800,00145,00139,03+5,97 +4,3% ----145,00145,001 5-3
17-12-27 900,00198,00188,57-- -- ----198,00198,005 3-3
17-12-27 1.000,00252,00247,99-- -- ----252,00252,001 4-3
17-12-27 1.100,00285,00309,86-- -- ----285,00285,001 20-2
17-12-27 1.200,00347,00377,71-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94450,62-- -- ----458,94453,167 24-2
17-12-27 1.400,00540,00528,60-- -- ----540,00540,001 17-2
17-12-27 1.600,00715,70694,36-- -- ----715,90715,7070 16-2
17-12-27 1.800,00898,05872,55-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.057,09-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.247,85-- -- ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.443,74-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.842,40-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.242,40-- -- --------0 --
15-12-28 400,00--35,01-- -- --------0 --
15-12-28 500,0025,6060,70-- -- ----25,6025,6015 21-1
15-12-28 600,0090,7092,94-- -- ----90,7090,701 16-2
15-12-28 700,00132,87132,75-- -- ----132,87132,872 3-3
15-12-28 800,00158,00172,89-- -- ----158,00158,001 20-2
15-12-28 900,00227,45223,80-- -- ----227,45227,451 24-2
15-12-28 1.000,00275,28280,63-5,35 -1,9% ----275,28275,281 5-3
15-12-28 1.100,00358,13342,82-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00410,35-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73557,25-- -- ----533,73533,736 23-2
15-12-28 1.600,00687,00725,53-- -- ----687,00687,001 19-2
15-12-28 1.800,00928,44889,10-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.080,85-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.266,26-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.454,73-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.843,19-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.242,40-- -- --------0 --
15-12-28 4.000,003.059,003.042,40-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--37,86-- -- --------0 --
21-12-2911500,0065,0067,66+1,49 +2,2% 39,00--65,0065,001 20-2
21-12-29 600,0052,00104,86-- -- ----52,0052,001 26-1
21-12-29 700,00144,74147,82-- -- ----144,74144,742 4-3
21-12-29 800,00183,00198,42-- -- ----183,00183,001 20-2
21-12-29 900,00253,75251,03-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79308,91-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60371,22-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29441,95-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00585,52-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10741,93-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85918,43-308,58 -33,6% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.093,77-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.460,20-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.844,59-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.242,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.042,40-- -- ----3.079,003.079,001 17-2
20-12-30 400,0058,0052,70-- -- ----58,0058,001 24-2
20-12-30 500,0090,0087,72-- -- ----90,0090,001 23-2
20-12-30 600,00--130,05-- -- --------0 --
20-12-30 700,00--175,95-- -- --------0 --
20-12-30 800,00223,45224,00-0,55 -0,2% ----223,45222,5195 5-3
20-12-30 900,00258,00276,32-- -- ----258,00258,001 18-2
20-12-30351.000,00320,00334,35+8,23 +2,5% ----320,00320,0015 27-2
20-12-30461.200,00446,69464,38+10,51 +2,3% ----446,69446,691 27-2
20-12-30 1.400,00606,70607,38-- -- ----606,70606,703 12-2
20-12-3061.600,00751,00760,34+14,57 +1,9% ----751,00751,001 23-2
20-12-30 1.800,00795,00923,19-- -- ----795,00795,001 5-2
20-12-3042.000,00800,001.095,90+18,47 +1,7% ----800,00800,004 27-1
20-12-30 2.400,00--1.460,90-- -- --------0 --
20-12-30 3.200,002.272,452.242,40-- -- ----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?