Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 948,50954,00-5,50 -0,6% 966,10937,8048.22815:56

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 1.724 (784 Calls, 940 Puts)
Totaal open interest bij opening 2.841 (2.050 Calls, 791 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,01-- -- --------0 --
15-05-26 500,003,500,04-- -- ----3,503,502 20-3
15-05-26 560,00--0,13-- -- --------0 --
15-05-26 600,004,250,25-- -- ----4,254,251 13-4
15-05-26 640,001,550,50-- -- ----1,551,553 24-4
15-05-26 680,003,030,95-- -- ----3,033,0011 23-4
15-05-26 720,001,451,78-- -- ----2,501,452 24-4
15-05-26 740,007,802,48-- -- ----7,807,704 23-4
15-05-26 760,003,603,46-- -- ----3,753,5512 27-4
15-05-26 780,005,904,66-- -- ----8,005,9012 24-4
15-05-26 800,006,006,09-0,09 -1,5% 4,85--6,006,001 28-4
15-05-26 820,008,858,11-- -- ----8,857,703 27-4
15-05-26 840,0012,0010,75+1,25 +11,6% 9,00--12,0010,0080 28-4
15-05-26 860,0013,6014,26-0,66 -4,6% ----14,5013,608 28-4
15-05-26 880,0018,0019,07-1,07 -5,6% 0,10--18,0018,002 28-4
15-05-26 900,0023,5024,32-0,82 -3,4% --50,0025,0022,7033 28-4
15-05-26 920,0028,7530,23-1,48 -4,9% ----28,7528,702 28-4
15-05-26 940,0036,0038,05-2,05 -5,4% ----37,2536,0064 28-4
15-05-26 960,0052,0046,90+5,10 +10,9% ----52,0052,001 17:27
15-05-26 980,0060,0057,05+2,95 +5,2% ----60,0057,0046 28-4
15-05-26 1.000,0065,3568,52-3,17 -4,6% ----69,5065,354 28-4
15-05-26 1.050,00105,00103,20+1,80 +1,7% 5,00--105,00105,0010 28-4
15-05-26 1.100,00121,00144,37-- -- ----167,00110,0012 24-4
15-05-26 1.150,00200,00188,87-- -- ----200,00200,001 24-4
15-05-26 1.200,00230,22236,68-6,46 -2,7% ----230,22230,225 28-4
15-05-26 1.300,00338,00334,45-- -- ----338,00338,001 27-4
15-05-26 1.400,00418,45433,90-- -- ----418,45418,4510 24-4
19-06-26 350,000,800,01-- -- ----0,800,801 16-4
19-06-26 400,003,300,03+3,27 +10900,0% ----3,303,301 14-8
19-06-26 450,002,000,10+1,90 +1900,0% ----2,002,001 19-11
19-06-26 500,001,650,25-- -- ----1,651,651 17-4
19-06-26 560,009,000,68-- -- ----9,009,002 2-4
19-06-26 600,007,001,27-- -- ----7,007,001 8-4
19-06-262640,004,702,80+0,08 +2,9% ----4,704,701 17-4
19-06-26 650,005,553,05-- -- ----5,554,006 17-4
19-06-26 680,007,004,03-- -- ----7,007,002 23-4
19-06-26 700,006,505,41-- -- ----6,506,501 24-4
19-06-26 720,0012,006,62-- -- ----12,0012,001 15-4
19-06-262740,0012,808,40+0,85 +10,1% ----12,8012,801 20-4
19-06-26 750,009,509,23+0,27 +2,9% ----9,509,501 28-4
19-06-26 760,0012,7510,38-- -- ----14,0012,75101 21-4
19-06-26 780,0019,0012,70-- -- ----19,0019,001 17-4
19-06-26 800,0014,7015,82-- -- --55,0014,7014,701 27-4
19-06-26 820,0020,0419,48-- -- ----20,5020,044 27-4
19-06-26 840,0026,5023,48-- -- ----26,5026,5045 24-4
19-06-26 850,0025,6025,74-0,14 -0,5% ----25,6025,502 28-4
19-06-26 860,0028,0028,37-0,37 -1,3% ----28,0028,003 28-4
19-06-26 880,0032,0034,25-- -- ----32,0032,001 24-4
19-06-26 900,0040,0040,39-0,39 -1,0% ----40,0040,003 28-4
19-06-26 920,0045,5047,86-2,36 -4,9% ----45,5045,505 28-4
19-06-26 940,0058,5556,65-- -- ----58,5558,414 27-4
19-06-26 950,0058,6560,46-- -- ----58,6556,80306 24-4
19-06-26 960,0065,9065,91-- -- ----65,9065,905 27-4
19-06-26 980,0073,0076,12-- -- ----73,0073,0011 27-4
19-06-26 1.000,0089,5086,14+3,36 +3,9% ----89,5086,00262 28-4
19-06-26 1.050,00101,00118,61-- -- ----130,00101,0012 24-4
19-06-26 1.100,00158,00156,09-- -- ----158,00158,001 27-4
19-06-26 1.200,00236,22241,98-5,76 -2,4% ----236,22236,225 28-4
19-06-26 1.300,00315,00335,80-- -- ----315,00315,0011 24-4
19-06-26 1.400,00437,00433,97-- -- ----437,00437,001 27-4
19-06-26 1.500,00534,00533,90-- -- ----534,00534,002 27-4
19-06-26 1.600,00595,20633,90-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00733,90-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20833,90-- -- --------0 23-2
19-06-26 2.000,001.012,161.033,90-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.433,90-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.833,90-669,77 -36,5% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.233,90-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,34-- -- --------0 --
17-07-26 500,00--0,72-- -- --------0 --
17-07-26 600,004,802,74-- -- 0,33--5,004,803 23-4
17-07-26 680,00--7,56-- -- --------0 --
17-07-26 720,00--10,97-- -- --------0 --
17-07-26 760,00--15,96-- -- --------0 --
17-07-26 800,0027,5022,61-- -- ----27,5027,0040 24-4
17-07-26 820,00--26,72-- -- --------0 --
17-07-2652840,0030,8532,27+1,44 +4,5% ----30,8530,252 28-4
17-07-26 860,0036,5038,12-1,62 -4,2% ----36,5035,9014 28-4
17-07-26 880,0043,7044,39-0,69 -1,6% ----43,7042,10209 28-4
17-07-26 900,0049,4051,38-1,98 -3,9% ----49,4048,804 28-4
17-07-26 920,0057,3558,79-1,44 -2,4% ----57,3556,906 28-4
17-07-26 940,0067,6467,49-- -- ----67,8167,644 27-4
17-07-26 960,0076,7076,46-- -- ----76,7076,003 27-4
17-07-261980,0081,0086,47+8,00 +9,3% ----83,5081,002 27-4
17-07-26 1.000,0093,0097,49-- -- --125,0099,0090,003 27-4
17-07-26 1.050,00--128,37-- -- --------0 --
17-07-26 1.100,00144,55163,80-- -- ----164,89144,552 24-4
17-07-26 1.200,00240,70246,19-- -- ----240,70240,7010 24-4
17-07-26 1.300,00--338,54-- -- --------0 --
17-07-26 1.400,00--435,21-- -- --------0 --
18-09-26 300,000,900,41-- -- ----0,900,901 27-4
18-09-26 350,001,200,96-- -- ----1,201,201 23-4
18-09-26 400,005,031,90-- -- ----5,035,031 25-3
18-09-26 450,004,503,67-- -- ----4,504,50222 15-4
18-09-26 500,005,205,13+0,07 +1,4% ----5,205,201 28-4
18-09-2674600,0033,2011,40+0,17 +1,5% ----33,2032,506 30-3
18-09-26 650,0020,0016,40-- -- ----20,0020,001 23-4
18-09-26 700,0021,5023,62-- -- ----21,5021,501 24-4
18-09-26 750,0032,0033,93-1,93 -5,7% ----32,0032,001 28-4
18-09-26 800,0041,0046,17-- -- ----53,0041,009 24-4
18-09-26 850,0061,3062,56-1,26 -2,0% ----61,3061,3010 28-4
18-09-26 900,0070,5980,96-- -- ----77,2070,59200 24-4
18-09-26 950,00103,25103,32-0,07 -0,1% ----103,25103,252 28-4
18-09-26 1.000,00131,40129,73+1,67 +1,3% ----131,40131,4053 28-4
18-09-26 1.100,00194,14192,28-- -- ----194,14194,142 22-4
18-09-26 1.200,00269,05268,72-- -- ----269,05269,051 24-4
18-09-26 1.300,00358,00352,42-- -- ----358,00358,001 27-4
18-09-26 1.400,00411,25443,31-- -- ----411,25411,251 24-4
18-09-26 1.500,00537,00538,12-- -- ----537,00537,002 27-4
18-09-26 1.600,00637,45635,37-- -- ----637,45637,452 27-4
18-09-26 1.700,00734,00734,13-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00833,90-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.033,90-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.433,90-387,53 -27,0% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.833,90-- -- ----1.668,001.668,001 5-2
18-12-26 300,001,600,92-- -- ----1,901,607 27-4
18-12-26 350,003,451,84-- -- ----3,503,452 24-4
18-12-26 400,004,104,46-- -- --18,004,104,101 27-4
18-12-26 450,0013,206,86-- -- ----13,2013,004 9-4
18-12-26 500,0018,0010,59-- -- ----18,0018,006 9-4
18-12-26 550,0016,3015,77-- -- ----16,3016,3020 24-4
18-12-26 600,0019,0021,59-- -- ----19,0019,001 24-4
18-12-26 650,0031,3528,57-- -- ----31,3531,351 24-4
18-12-26 700,0036,3039,06-- -- ----36,3036,301 24-4
18-12-26100750,0055,1551,42-0,31 -0,6% ----55,1555,153 24-4
18-12-26 800,0068,0566,26+1,79 +2,7% ----68,0567,402 17:13
18-12-26 850,0086,0084,36+1,64 +1,9% --115,0086,0086,001 28-4
18-12-26 900,00103,44104,89-- -- 65,00--103,4499,002 24-4
18-12-26494950,00132,00129,04+4,29 +3,3% ----132,00132,002 28-4
18-12-26 1.000,00157,00155,94-- -- ----157,00157,003 27-4
18-12-26 1.100,00220,00218,14+1,86 +0,9% ----220,00220,0030 28-4
18-12-26 1.200,00292,75289,79+2,96 +1,0% ----292,75285,0036 28-4
18-12-26 1.300,00376,50369,66+6,84 +1,9% ----376,50376,501 28-4
18-12-26 1.400,00452,60455,73-3,13 -0,7% ----452,60452,601 28-4
18-12-26 1.500,00542,48546,33-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93639,84-- -- ----767,00762,935 2-4
18-12-26481.700,00856,14736,59+13,08 +1,8% ----856,14856,141 7-4
18-12-26 1.800,00842,17834,60-- -- ----842,49842,1741 27-4
18-12-26 2.000,001.045,001.033,90-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.233,90-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.433,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.833,90-432,60 -23,6% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.233,90-- -- ----2.272,582.271,9817 17-2
19-03-27 300,006,130,63+5,50 +873,0% ----6,136,131 28-4
19-03-27 350,00--1,75-- -- --------0 --
19-03-27 400,0015,003,82-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,007,30-- -- ----20,0020,001 26-3
19-03-27 500,00--12,62-- -- --------0 --
19-03-27 600,0032,1529,95-- -- ----32,1532,151 22-4
19-03-27 650,0063,8041,80-- -- ----63,8063,802 24-3
19-03-27 700,0065,2554,31-- -- ----65,2565,251 23-4
19-03-27 750,0066,8569,67-- -- ----66,8566,8510 24-4
19-03-27 800,0085,4087,03-- -- ----85,4085,4010 17-4
19-03-27 850,00105,00107,28-2,28 -2,1% ----105,00105,002 28-4
19-03-27 900,00162,00128,62-- -- ----162,00162,001 13-4
19-03-27 950,00160,00154,24-- -- ----160,00160,001 16-4
19-03-27 1.000,00238,00181,24-- -- ----238,00238,002 1-4
19-03-27 1.100,00319,30242,87-- -- ----319,30319,302 13-4
19-03-27 1.200,00316,90311,09+5,81 +1,9% ----316,90308,0010 28-4
19-03-27 1.300,00--386,64-- -- --------0 --
19-03-27 1.400,00--469,77-- -- --------0 --
19-03-27 1.600,00649,85647,93-- -- ----649,85649,852 27-4
19-03-27 1.800,00843,42837,91+5,51 +0,7% ----843,42843,421 28-4
18-06-27 400,0011,809,44-- -- ----12,3511,804 27-4
18-06-27 450,00--14,48-- -- --------0 --
18-06-27 500,0034,6521,72-- -- ----34,6534,651 1-4
18-06-27 600,0041,5039,87-- -- ----41,5041,002 24-4
18-06-27 700,0072,0065,88-- -- ----72,0072,001 23-4
18-06-27 800,00105,00102,10-- -- ----105,00104,502 24-4
18-06-27 900,00146,00147,17-- -- ----156,00146,003 24-4
18-06-27 1.000,00195,15197,86-- -- ----195,15195,151 21-4
18-06-27 1.200,00332,20327,41-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50483,02-- -- ----488,50488,501 16-4
18-06-27 1.600,00657,80657,69-- -- ----657,80657,802 27-4
18-06-27 1.800,00849,97842,14-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.036,08+1,92 +0,2% ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.433,90-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.833,90-- -- --------0 --
18-06-27 3.200,00--2.233,90-- -- --------0 --
17-12-27 400,0022,0018,02-- -- ----24,8022,003 13-3
17-12-27 450,00--25,43-- -- --------0 --
17-12-27 500,0035,0033,92-- -- ----35,0035,0019 15-4
17-12-27 550,0047,0442,97-- -- ----47,0443,2512 12-2
17-12-27 600,0056,5058,33-- -- ----56,5056,501 17-4
17-12-27 700,0086,8588,56-- -- ----86,8586,8510 24-4
17-12-27 800,00125,00127,84-2,84 -2,2% ----125,00125,001 28-4
17-12-27 900,00175,25175,94-0,69 -0,4% ----175,60175,2512 17:16
17-12-27 1.000,00210,00228,86-- -- ----210,00210,001 24-4
17-12-27 1.100,00288,00288,43-- -- ----288,00288,002 17-4
17-12-27 1.200,00394,00354,03-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07424,98-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00503,62-- -- ----510,00510,0020 20-4
17-12-27 1.600,00656,70671,16-- -- ----666,00656,702 17-4
17-12-27 1.800,00898,05851,10-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.039,43-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.234,84-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.433,90-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.833,90-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.233,90-- -- --------0 --
15-12-28 400,00--28,22-- -- --------0 --
15-12-28 450,00--39,44-- -- --------0 --
15-12-28 500,0072,0051,55-- -- ----72,0072,001 23-3
15-12-2818600,0085,0081,88-6,36 -7,8% ----85,0085,004 10-3
15-12-28 700,00142,88118,91-- -- ----142,88128,003 1-4
15-12-28 800,00180,00161,86-- -- ----180,00180,001 8-4
15-12-28 900,00200,00209,66-- -- ----200,00200,001 20-4
15-12-28 1.000,00315,00263,61-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62323,17-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00387,28-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00532,77-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97695,17-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87869,74-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.052,58-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.242,49-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.436,57-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.833,90-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.233,90-- -- --------0 --
15-12-28 4.000,003.059,003.033,90-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,12-- -- --------0 --
21-12-29 400,00--30,88-- -- --------0 --
21-12-29 500,0065,0057,38-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9991,73-- -- ----121,99121,992 20-3
21-12-29 700,00155,00134,14-- -- ----155,00155,001 9-4
21-12-29 800,00210,00187,04-- -- ----210,00200,002 8-4
21-12-29 900,00266,38238,05-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00296,28-- -- ----327,00327,002 23-3
21-12-29 1.100,00337,00355,06-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58420,81-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00562,66-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50720,19-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85890,91-281,06 -31,5% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.067,79-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.440,17-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.833,90-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.233,90-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.033,90-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--19,33-- -- --------0 --
20-12-30 400,0055,0045,71-- -- ----55,0055,001 1-4
20-12-30 500,0095,6679,59-- -- ----95,6695,664 20-3
20-12-30 600,00125,00119,35-- -- ----125,00125,007 1-4
20-12-30 700,00172,00162,96-- -- ----172,00172,001 7-4
20-12-30 800,00195,00213,04-- -- ----195,00195,001 24-4
20-12-30 900,00250,05265,12-- -- ----250,05250,057 21-4
20-12-30 1.000,00323,00322,43-- -- --500,00323,00323,0010 23-4
20-12-30 1.200,00432,50446,23-- -- ----432,50432,503 24-4
20-12-30 1.400,00630,00585,17-- -- ----630,00630,002 9-4
20-12-30 1.600,00807,87738,27-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00903,42-- -- ----795,00795,001 5-2
20-12-30 2.000,001.076,001.076,51-- -- ----1.076,001.076,005 16-4
20-12-30 2.400,00--1.445,01-- -- --------0 --
20-12-30 3.200,002.272,452.233,90-- -- ----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?