Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 855,50855,50-- -- 889,10849,00126.21917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 1.879 (1.085 Calls, 794 Puts)
Totaal open interest bij opening 11.614 (3.311 Calls, 8.303 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00--0,03-- -- --------0 --
17-04-26 450,00--0,01-- -- --------0 --
17-04-26 500,00--0,02-- -- --------0 --
17-04-26 560,00------ -- ---------- --
17-04-26 600,001,300,50-- -- ----1,301,302 23-2
17-04-26 640,002,001,24-- -- ----2,002,005 26-3
17-04-26 680,002,612,54+0,07 +2,8% ----2,612,612 27-3
17-04-26 700,005,003,53+1,47 +41,6% ----5,004,0011 27-3
17-04-26 720,004,774,74+0,03 +0,6% ----4,774,771 27-3
17-04-26 740,006,406,53-- -- ----6,406,403 26-3
17-04-26 760,009,758,79-- -- ----9,758,5027 26-3
17-04-26 780,0013,2011,98+1,22 +10,2% ----13,2012,0063 27-3
17-04-26 800,0018,1015,81+2,29 +14,5% ----18,2015,5024 27-3
17-04-26309820,0022,9220,40+6,72 +32,9% ----22,9221,402 27-3
17-04-26 840,0032,8026,17+6,63 +25,3% ----33,8023,0013 27-3
17-04-26 860,0042,0034,89+7,11 +20,4% ----42,0033,004 27-3
17-04-26 880,0042,5044,17-1,67 -3,8% 4,00--42,5042,501 27-3
17-04-26 900,0060,7254,38+6,34 +11,7% ----68,0748,5039 27-3
17-04-26 920,0078,1566,86+11,29 +16,9% ----78,1564,803 27-3
17-04-26 940,0095,6980,47+15,22 +18,9% ----95,6995,6910 27-3
17-04-26 960,00116,0096,56+19,44 +20,1% ----116,00116,001 27-3
17-04-26 980,0098,73112,54-- -- ----138,4098,732 23-3
17-04-26 1.000,00122,59129,87-- -- ----122,59122,591 26-3
17-04-26 1.050,00196,70175,55+21,15 +12,0% ----196,70175,4015 27-3
17-04-26 1.100,00200,56223,60-- -- ----200,95200,568 25-3
17-04-26 1.150,00259,58272,71-- -- ----259,58259,581 26-3
17-04-26 1.200,00345,80322,34-- -- ----345,80345,801 23-3
17-04-26 1.250,00403,39372,21-- -- ----403,39400,005 23-3
17-04-26 1.300,00417,31422,20-- -- ----417,31417,312 24-3
17-04-2661.350,00503,52472,20+22,30 +4,7% ----503,52503,521 23-3
17-04-26 1.400,00518,26522,20-- -- ----518,26518,261 24-3
17-04-26 1.450,00518,00572,20-- -- ----518,00518,004 3-3
17-04-26 1.500,00618,10622,20-- -- ----618,10618,101 20-3
17-04-26 1.550,00638,00672,20-- -- ----638,00638,001 18-3
17-04-26 1.600,00640,00722,20-- -- ----659,80640,006 24-2
17-04-26 1.700,00--822,20-- -- --------0 --
17-04-26 1.800,00823,95922,20-- -- ----823,95823,951 26-2
17-04-26 1.900,00--1.022,20-- -- --------0 --
15-05-26 400,00--0,11-- -- --------0 --
15-05-26 450,00--0,44-- -- --------0 --
15-05-26 500,003,501,32-- -- ----3,503,502 20-3
15-05-26 560,00--3,74-- -- --------0 --
15-05-26 600,008,856,86+1,99 +29,0% ----8,857,502 27-3
15-05-26 640,0011,9510,24+1,71 +16,7% ----12,1011,953 27-3
15-05-26 680,0015,5514,89-- -- ----15,5515,551 26-3
15-05-26 720,0022,4022,72-0,32 -1,4% ----22,4022,401 27-3
15-05-26 740,00------ -- ---------- --
15-05-26 760,0038,1032,14+5,96 +18,5% ----38,1032,0074 27-3
15-05-26 780,0041,8037,61+4,19 +11,1% ----46,1538,25155 27-3
15-05-26 800,0050,3544,12+6,23 +14,1% ----51,6044,95133 27-3
15-05-26 820,0044,7551,30-- -- ----44,7544,752 26-3
15-05-26 840,0057,1059,26-- -- ----57,1057,102 26-3
15-05-26 860,0072,7267,93+4,79 +7,1% ----72,7266,5038 27-3
15-05-26 880,0088,9877,46+11,52 +14,9% ----88,9888,981 27-3
15-05-26 900,0098,2088,26+9,94 +11,3% ----98,2092,002 27-3
15-05-26 920,00108,9099,31+9,59 +9,7% ----108,90108,901 27-3
15-05-26 940,00133,45111,79-- -- ----133,45133,002 23-3
15-05-26 960,00142,01124,72-- -- ----142,01142,011 20-3
15-05-2617980,00132,74138,80+14,24 +10,3% ----132,74132,741 26-3
15-05-26631.000,00165,85153,29+15,49 +10,1% ----165,85153,302 27-3
15-05-26 1.050,00180,00192,88-- -- 150,00--180,00180,003 23-3
15-05-26 1.100,00263,02235,69-- -- ----263,02263,021 23-3
15-05-26 1.150,00255,00280,83-- -- 240,00--255,00255,001 25-3
15-05-26 1.200,00345,65327,61-- -- ----345,65345,6510 20-3
15-05-26 1.300,00392,54423,66-- -- ----392,54392,542 16-3
15-05-26 1.400,00520,20522,33-- -- ----520,20520,202 26-3
19-06-26 350,001,600,17-- -- ----1,601,601 3-3
19-06-26 400,003,300,66+2,64 +400,0% ----3,303,301 14-8
19-06-26 450,002,001,74+0,26 +14,9% ----2,002,001 19-11
19-06-26527500,006,303,90+1,35 +34,6% ----6,306,00506 23-3
19-06-26 560,008,008,20-- -- ----8,008,001 26-3
19-06-26 600,0012,1512,03+0,12 +1,0% ----12,1512,151 27-3
19-06-261640,0016,0016,85+2,66 +15,8% ----16,0016,001 26-3
19-06-26 650,0017,2518,32-- -- ----18,0017,252 26-3
19-06-26 680,00--23,18-- -- --------0 --
19-06-26 700,0026,7727,10-0,33 -1,2% ----26,7726,771 27-3
19-06-26 720,00--31,58-- -- --------0 --
19-06-26 740,00------ -- ---------- --
19-06-26 750,0039,0039,41-- -- ----39,0039,005 26-3
19-06-26 760,0043,0042,39-- -- ----43,0043,0020 26-3
19-06-267780,0053,3048,68+6,60 +13,6% ----53,3053,302 27-3
19-06-26594800,0065,0055,54+7,48 +13,5% ----65,0057,505 27-3
19-06-26 820,0066,4663,24+3,22 +5,1% ----66,4666,461 27-3
19-06-26 840,0080,7071,79+8,91 +12,4% ----80,7080,7046 27-3
19-06-26369850,0085,9576,13+9,02 +11,8% ----85,9581,0022 27-3
19-06-26 860,0078,0080,65-2,65 -3,3% ----78,0078,001 27-3
19-06-26 880,0092,0090,41-- -- ----92,0092,001 26-3
19-06-26 900,00112,50101,33+11,17 +11,0% ----112,50112,502 27-3
19-06-26 920,00110,80112,50-1,70 -1,5% ----110,80110,8021 27-3
19-06-26 940,00113,00124,66-- -- ----122,00113,003 23-3
19-06-26 950,00144,40130,94-- -- ----144,40144,401 20-3
19-06-26 960,00--136,74-- -- --------0 --
19-06-26 1.000,00186,00164,19-- -- ----186,00186,001 23-3
19-06-26 1.100,00260,00243,94+16,06 +6,6% ----260,00259,502 27-3
19-06-26 1.200,00338,00331,97+6,03 +1,8% ----338,00338,008 27-3
19-06-26 1.300,00411,30426,49-- -- ----411,30411,302 26-3
19-06-26 1.400,00517,90524,14-- -- ----517,90--8 23-3
19-06-26 1.500,00650,50622,46-- -- ----650,50646,702 20-3
19-06-26 1.600,00681,00722,20-- -- ----681,00670,0015 12-3
19-06-26 1.700,00801,00822,20-- -- ----801,00801,001 16-3
19-06-26 1.800,00805,20922,20-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.122,20-- -- ----1.012,161.012,1110 26-2
19-06-2612.400,00992,891.522,20+22,30 +1,5% ----992,89992,891 23-1
19-06-26 2.800,001.164,131.922,20-758,07 -39,4% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.322,20-- -- ----2.212,472.211,1455 26-2
18-09-26 300,00------ -- ---------- --
18-09-26 350,002,654,21-- -- ----2,802,608 16-3
18-09-26 400,005,035,97-- -- ----5,035,031 25-3
18-09-26 450,007,839,24-- -- ----7,837,831 25-3
18-09-26 500,0015,5013,54+1,96 +14,5% ----16,0015,006 27-3
18-09-26 600,0024,0028,18-- -- ----24,0024,001 25-3
18-09-26 650,0039,0038,63-- -- ----39,0039,002 26-3
18-09-26 700,0053,0051,75+1,25 +2,4% ----53,0053,0010 27-3
18-09-26 750,0076,4567,70+8,75 +12,9% ----76,4576,455 27-3
18-09-26 800,0085,6086,63-- -- 20,00--87,0085,3011 26-3
18-09-26 850,00117,85110,36+7,49 +6,8% ----120,08117,852 27-3
18-09-26 900,00151,00136,63-- -- ----151,00151,001 23-3
18-09-26 950,00176,49166,47+10,02 +6,0% ----176,49176,4910 27-3
18-09-26 1.000,00209,88198,50+11,38 +5,7% ----209,88209,881 27-3
18-09-26 1.100,00262,58270,86-- -- ----265,72262,582 26-3
18-09-26 1.200,00362,00352,24+9,76 +2,8% ----362,00362,0020 27-3
18-09-26 1.300,00419,86439,94-- -- ----429,64419,8625 17-3
18-09-26 1.400,00520,00532,44-- -- ----525,00520,002 23-3
18-09-26 1.500,00632,96627,63-- -- ----632,96632,961 19-3
18-09-26 1.600,00717,00724,34-7,34 -1,0% ----717,00717,001 27-3
18-09-26 1.700,00701,53823,07-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00922,26-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.122,20-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.522,20-475,83 -31,3% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.922,20-- -- ----1.668,001.668,001 5-2
18-12-26 300,00------ -- ---------- --
18-12-26 350,007,206,65-- -- ----7,207,201 26-3
18-12-26 400,005,5010,86-- -- --16,105,505,501 27-2
18-12-26 450,0010,2015,02-- -- ----10,2010,201 9-3
18-12-26 500,0016,7521,28-- -- ----16,7516,755 25-3
18-12-26 550,0031,0029,25+1,75 +6,0% ----31,0031,001 27-3
18-12-26 600,0040,0039,97-- -- ----40,5038,506 26-3
18-12-26 650,0053,1053,12-- -- ----56,0050,004 26-3
18-12-266.096700,0069,0068,03+6,83 +10,0% ----69,0068,002 26-3
18-12-26 750,0087,2086,05-- -- ----87,2087,2010 26-3
18-12-26 800,00110,00106,70+3,30 +3,1% ----110,00110,001 27-3
18-12-26 850,00131,78131,23-- -- ----131,78131,781 26-3
18-12-26 900,00163,45157,40+6,05 +3,8% ----163,45158,003 27-3
18-12-26 950,00180,01187,54-- -- ----180,01180,012 26-3
18-12-26 1.000,00225,00219,07+5,93 +2,7% ----225,00225,002 27-3
18-12-26 1.100,00282,00289,08-- -- ----282,00282,0030 24-3
18-12-26 1.200,00363,00366,46-- -- ----363,00363,0053 24-3
18-12-26 1.300,00466,37450,58-- -- ----466,37466,371 20-3
18-12-26 1.400,00540,00539,87-- -- ----540,00540,001 20-3
18-12-26 1.500,00648,00631,94+16,06 +2,5% ----648,00648,001 27-3
18-12-26 1.600,00739,14727,06-- -- ----741,00738,596 19-3
18-12-26 1.700,00790,36823,93-- -- ----790,36790,362 16-3
18-12-26 1.800,00908,00922,35-- -- ----908,00908,001 23-3
18-12-26 2.000,001.001,001.122,20-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.322,20-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.522,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.922,20-520,90 -27,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.322,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00------ -- ---------- --
19-03-27 350,00--4,92-- -- --------0 --
19-03-27 400,0015,009,46-- -- ----15,0015,001 26-3
19-03-27 450,0020,0016,11-- -- ----20,0020,001 26-3
19-03-27 500,00--30,24-- -- --------0 --
19-03-27 600,0048,0053,11-- -- ----48,0048,001 24-3
19-03-27 650,0063,8067,33-- -- ----63,8063,802 24-3
19-03-27 700,00--84,26-- -- --------0 --
19-03-27 750,00100,00103,42-- -- ----100,00100,001 26-3
19-03-27 800,00125,00125,80-- -- ----125,00125,001 24-3
19-03-27 850,00150,89150,21+0,68 +0,5% ----150,89150,891 27-3
19-03-27 900,00--177,51-- -- --------0 --
19-03-27 950,00--206,09-- -- --------0 --
19-03-27 1.000,00223,56236,60-- -- ----223,56223,564 25-3
19-03-27 1.100,00--304,92-- -- --------0 --
19-03-27 1.200,00--381,09-- -- --------0 --
19-03-27 1.400,00--551,69-- -- --------0 --
19-03-27 1.600,00--733,78-- -- --------0 --
18-06-27 400,0015,8020,15-- -- ----15,8015,802 25-3
18-06-27 450,00--28,24-- -- --------0 --
18-06-27 500,0036,0036,09-- -- ----36,0036,005 19-3
18-06-27 600,0048,5061,33-- -- ----48,5048,501 16-2
18-06-27 700,00103,6295,73-- -- ----103,62103,621 23-3
18-06-27 800,00140,00137,85+2,15 +1,6% ----140,00140,001 27-3
18-06-27 900,00190,00190,12-- -- ----190,00187,003 23-3
18-06-27 1.000,00236,95250,59-- -- ----236,95236,954 25-3
18-06-27 1.200,00388,00392,06-- -- ----388,00388,0050 24-3
18-06-27 1.400,00555,00557,01-- -- ----555,00555,001 24-3
18-06-27 1.600,00734,00736,91-- -- ----734,00734,002 24-3
18-06-2751.800,00885,00926,18+21,48 +2,3% ----885,00885,001 16-2
18-06-27 2.000,001.073,481.122,29-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.522,20-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.922,20-- -- --------0 --
18-06-27 3.200,00--2.322,20-- -- --------0 --
17-12-27 400,0022,0026,05-- -- ----24,8022,003 13-3
17-12-27 450,00--36,68-- -- --------0 --
17-12-27 500,0045,0047,56-- -- ----45,0044,003 17-3
17-12-27 550,0047,0461,45-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0076,66-- -- ----63,0058,0020 17-2
17-12-27 700,00108,95114,16-- -- ----108,95108,951 25-3
17-12-27 800,00157,00158,13-- -- ----158,00157,002 26-3
17-12-27164900,00204,75211,77+10,61 +5,0% ----204,75200,9090 25-3
17-12-27 1.000,00264,96272,68-- -- ----264,96263,015 16-3
17-12-27 1.100,00340,00339,21+0,79 +0,2% ----340,00340,008 27-3
17-12-27 1.200,00401,00412,52-- -- ----401,00401,001 24-3
17-12-27 1.300,00512,82489,90-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20571,96-- -- ----538,20538,201 6-3
17-12-27 1.600,00750,05747,13-- -- ----750,55750,053 26-3
17-12-27 1.800,00898,05931,21-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.123,79-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.322,20-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.522,20-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.922,20+11,30 +0,6% ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.322,20-- -- --------0 --
15-12-28 400,00--40,34-- -- --------0 --
15-12-28 450,00--52,73-- -- --------0 --
15-12-28 500,0072,0066,52-- -- ----72,0072,001 23-3
15-12-28 600,0085,00100,43-- -- ----85,0085,004 10-3
15-12-28 700,00146,00142,67-- -- ----146,00146,001 23-3
15-12-28 800,00200,00188,80+11,20 +5,9% ----200,00200,001 27-3
15-12-2891900,00227,45242,92+7,82 +3,2% ----227,45227,451 24-2
15-12-28 1.000,00315,00303,54+11,46 +3,8% ----315,00315,001 27-3
15-12-28 1.100,00363,62369,01-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00439,42-- -- ----400,00400,0010 18-2
15-12-28 1.400,00620,00594,26-- -- ----620,00620,001 20-3
15-12-28141.600,00780,97764,30+15,95 +2,1% ----780,97780,971 19-3
15-12-28 1.800,00957,87944,09-- -- ----957,87957,873 19-3
15-12-28332.000,001.056,331.130,44+19,16 +1,7% ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.323,58-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.522,20-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.922,20-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.322,20-- -- --------0 --
15-12-28 4.000,003.059,003.122,20-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--19,06-- -- --------0 --
21-12-29 400,00--42,40-- -- --------0 --
21-12-29 500,0078,8574,60+4,25 +5,7% ----78,8578,851 27-3
21-12-29 600,00121,99115,22-- -- ----121,99121,992 20-3
21-12-29 700,00152,00162,91-- -- ----152,00152,001 13-3
21-12-29 800,00210,00213,44-- -- ----210,00210,001 26-3
21-12-29 900,00266,38269,45-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00330,71-- -- ----327,00327,002 23-3
21-12-29 1.100,00403,50396,29-- -- ----403,50403,501 19-3
21-12-29 1.200,00465,58466,93-- -- ----465,58465,583 19-3
21-12-29 1.400,00600,00616,09-- -- ----600,00600,001 23-2
21-12-29 1.600,00793,50779,78-- -- ----793,50793,501 19-3
21-12-29 1.800,00609,85954,74-344,89 -36,1% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.137,56-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.522,20-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.922,20-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.322,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.122,20-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--27,33-- -- --------0 --
20-12-30 400,0061,0054,63-- -- ----61,0061,001 6-3
20-12-306500,0095,6690,88+3,30 +3,6% ----95,6695,664 20-3
20-12-30 600,00--135,13-- -- --------0 --
20-12-30 700,00--185,60-- -- --------0 --
20-12-30 800,00225,00237,13-- -- ----225,00225,001 24-3
20-12-30 900,00258,00292,29-- -- ----258,00258,001 18-2
20-12-30 1.000,00347,00353,63-- -- ----347,00347,0010 24-3
20-12-30 1.200,00486,30489,55-- -- ----486,30486,307 19-3
20-12-30 1.400,00606,70637,47-- -- ----606,70606,703 12-2
20-12-30 1.600,00807,87798,12-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00967,56-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.146,96-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.525,01-- -- --------0 --
20-12-30 3.200,002.272,452.322,20-- -- ----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?