Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 884,60877,80+6,80 +0,8% 889,10883,106.11009:19

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 2.226 (1.343 Calls, 883 Puts)
Totaal open interest bij opening 12.992 (8.344 Calls, 4.648 Puts)
Call / Put ratio 1,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00------ -- --------0 --
17-04-26 450,00--0,01-- -- --------0 --
17-04-26 500,00--0,02-- -- --------0 --
17-04-26 600,001,300,41-- -- ----1,301,302 23-2
17-04-26 640,002,000,89+1,11 +124,7% ----2,002,005 12:55
17-04-26 680,003,101,68+1,42 +84,5% 1,403,753,453,106 12:42
17-04-26 700,003,852,78+1,07 +38,5% --5,003,853,154 14:45
17-04-26 720,005,203,44+1,76 +51,2% 3,555,505,205,201 11:57
17-04-2651740,006,404,69+1,84 +39,2% ----6,406,403 10:38
17-04-26108760,009,756,30+2,49 +39,5% ----9,758,5027 12:26
17-04-26 780,0011,008,13+2,87 +35,3% ----12,209,85148 15:55
17-04-261.385800,0015,8510,44+5,37 +51,4% ----17,3013,0521 13:21
17-04-26 820,0022,0014,36+7,64 +53,2% ----22,7021,005 14:30
17-04-26 840,0025,0018,68+6,32 +33,8% ----27,5020,4040 17:17
17-04-26 860,0032,0023,91+8,09 +33,8% ----37,0031,0019 16:11
17-04-26 880,0040,0031,18+8,82 +28,3% 4,00--46,5040,0012 14:58
17-04-26 900,0053,9040,09+13,81 +34,4% ----56,0050,009 14:05
17-04-26 920,0063,8049,38+14,42 +29,2% ----63,8063,801 26-3
17-04-26 940,00103,0661,06-- -- ----108,0095,7512 23-3
17-04-26 960,00100,0074,29+25,71 +34,6% ----100,0091,002 11:25
17-04-26 980,0098,7389,02-- -- ----138,4098,732 23-3
17-04-26 1.000,00122,59105,16+17,43 +16,6% ----122,59122,591 14:55
17-04-26 1.050,00142,90149,00-- -- ----142,90142,901 25-3
17-04-26 1.100,00200,56195,97-- -- 217,55224,80200,95200,568 25-3
17-04-26 1.150,00259,58244,45+15,13 +6,2% ----259,58259,581 15:32
17-04-26 1.200,00345,80293,76-- -- 317,05325,70345,80345,801 23-3
17-04-26 1.250,00403,39343,51-- -- ----403,39400,005 23-3
17-04-26 1.300,00417,31393,50-- -- 416,45425,60417,31417,312 24-3
17-04-26 1.350,00503,52443,50-- -- ----503,52503,521 23-3
17-04-26 1.400,00518,26493,50-- -- 512,30527,30518,26518,261 24-3
17-04-26 1.450,00518,00543,50-- -- ----518,00518,004 3-3
17-04-26 1.500,00618,10593,50-- -- ----618,10618,101 20-3
17-04-26 1.550,00638,00643,50-- -- ----638,00638,001 18-3
17-04-26 1.600,00640,00693,50-- -- ----659,80640,006 24-2
17-04-26 1.700,00--793,50-- -- 812,25827,25----0 --
17-04-26 1.800,00823,95893,50-- -- ----823,95823,951 26-2
17-04-26 1.900,00--993,50-- -- 1.012,201.027,20----0 --
15-05-26 400,00--0,02-- -- --------0 --
15-05-26 450,00--0,13-- -- --------0 --
15-05-26 500,003,500,54-- -- ----3,503,502 20-3
15-05-26 560,00--1,99-- -- --------0 --
15-05-26 600,006,504,00-- -- ----6,506,501 24-3
15-05-26 640,0010,007,53+2,47 +32,8% ----10,0010,005 13:50
15-05-26 680,0015,5511,35+4,20 +37,0% ----15,5515,551 12:23
15-05-26 720,0021,9116,88+5,03 +29,8% ----22,0021,916 26-3
15-05-26 760,0029,0025,61+3,39 +13,2% 27,9533,0029,0029,001 26-3
15-05-26 780,0042,7028,89-- -- ----42,7041,002 19-3
15-05-26 800,0043,6034,46+9,14 +26,5% ----43,6041,5531 26-3
15-05-26 820,0044,7540,41+4,34 +10,7% ----44,7544,752 26-3
15-05-26 840,0057,1048,23+8,87 +18,4% ----57,1057,102 14:01
15-05-26 860,0061,5056,04+5,46 +9,7% 63,5069,2068,0060,106 16:57
15-05-26 880,0078,3263,15-- -- 73,0579,4078,3278,324 24-3
15-05-26 900,0083,0072,49+10,51 +14,5% ----83,1083,002 17:05
15-05-26 920,00105,4383,74-- -- ----105,43105,431 20-3
15-05-26 940,00133,4595,07-- -- ----133,45133,002 23-3
15-05-26 960,00142,01106,68-- -- 118,65126,40142,01142,011 20-3
15-05-26 980,00132,74118,82+13,92 +11,7% 132,25140,40132,74132,741 14:55
15-05-26631.000,00134,35133,05+20,24 +15,2% ----134,35128,304 25-3
15-05-26 1.050,00180,00170,06-- -- 150,00--180,00180,003 23-3
15-05-26 1.100,00263,02211,17-- -- ----263,02263,021 23-3
15-05-26 1.150,00255,00254,73-- -- 240,00--255,00255,001 25-3
15-05-26 1.200,00345,65300,99-- -- ----345,65345,6510 20-3
15-05-26231.300,00392,54396,24+27,42 +6,9% ----392,54392,542 16-3
15-05-26 1.400,00520,20493,84+26,36 +5,3% ----520,20520,202 26-3
19-06-26 350,001,600,31-- -- ----1,601,601 3-3
19-06-26 400,003,300,78+2,52 +323,1% ----3,303,301 14-8
19-06-26 450,002,001,64+0,36 +22,0% ----2,002,001 19-11
19-06-26 500,006,303,08-- -- ----6,306,00506 23-3
19-06-26 560,008,006,30+1,70 +27,0% ----8,008,001 26-3
19-06-26 600,0010,658,68-- -- ----10,6510,6514 20-3
19-06-26 640,0016,0012,44+3,56 +28,6% ----16,0016,001 11:28
19-06-26 650,0017,2513,63+3,62 +26,6% 16,3519,7518,0017,252 14:59
19-06-26 680,00--17,93-- -- --------0 --
19-06-26 700,0024,3021,31-- -- 24,5029,0024,3024,301 24-3
19-06-26 720,00--24,92-- -- --------0 --
19-06-26 750,0039,0032,00+7,00 +21,9% ----39,0039,005 26-3
19-06-26 760,0043,0034,01+8,99 +26,4% ----43,0043,0020 11:24
19-06-26 780,0046,2539,63-- -- ----46,5046,255 24-3
19-06-26594800,0055,5045,84+9,70 +21,2% 52,4557,3556,0053,9513 14:30
19-06-26 820,00--51,85-- -- --------0 --
19-06-26 840,00--59,39-- -- --------0 --
19-06-26 850,0066,0063,38-- -- ----66,0065,002 25-3
19-06-26 860,00--68,04-- -- --------0 --
19-06-26 880,0092,0076,83+15,17 +19,7% ----92,0092,001 11:26
19-06-26 900,0086,0086,22-- -- 96,70103,5086,0086,001 25-3
19-06-26 920,00102,0097,10-- -- 107,70114,65102,00102,001 25-3
19-06-263940,00113,00108,22+16,44 +15,2% ----122,00113,003 23-3
19-06-26 950,00144,40114,07-- -- 125,40132,90144,40144,401 20-3
19-06-26 960,00--119,98-- -- 131,60139,25----0 --
19-06-26 1.000,00186,00145,77-- -- 158,40166,90186,00186,001 23-3
19-06-26 1.100,00243,12220,29+22,83 +10,4% ----243,12243,122 13:42
19-06-26 1.200,00327,06306,82-- -- ----361,05325,833 23-3
19-06-26 1.300,00411,30399,67+11,63 +2,9% ----411,30411,302 15:35
19-06-26 1.400,00517,90495,47-- -- 514,15526,55517,90--8 23-3
19-06-26 1.500,00650,50593,77-- -- 613,10628,10650,50646,702 20-3
19-06-26 1.600,00681,00693,50-- -- ----681,00670,0015 12-3
19-06-26 1.700,00801,00793,50-- -- 812,35827,35801,00801,001 16-3
19-06-26 1.800,00805,20893,50-- -- 912,20923,20805,20805,202 23-2
19-06-26 2.000,001.012,161.093,50-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.493,50-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.893,50-729,37 -38,5% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.293,50+28,70 +1,3% 2.311,902.326,902.212,472.211,1455 26-2
18-09-26 350,002,651,28-- -- ----2,802,608 16-3
18-09-261400,005,034,82+1,15 +23,9% ----5,035,031 25-3
18-09-26 450,007,837,35-- -- ----7,837,831 25-3
18-09-26 500,0014,7511,14+3,61 +32,4% ----14,7514,003 13:05
18-09-26 600,0024,0022,93-- -- ----24,0024,001 25-3
18-09-26 650,0039,0032,49+6,51 +20,0% 35,5040,7539,0039,002 11:01
18-09-26168700,0053,0544,60+7,15 +16,0% --54,5053,0549,009 12:15
18-09-26 750,0067,0059,37+7,63 +12,9% ----67,0065,0019 26-3
18-09-26 800,0085,6076,83+8,77 +11,4% 20,00--87,0085,3011 16:38
18-09-26 850,00109,8097,12+12,68 +13,1% ----109,80109,8040 10:51
18-09-26445900,00151,00121,80+14,83 +12,2% 131,65139,25151,00151,001 23-3
18-09-26 950,00159,60150,89+8,71 +5,8% ----159,60159,604 16:45
18-09-26 1.000,00194,00180,78+13,22 +7,3% ----199,15193,20261 16:46
18-09-26 1.100,00262,58249,85+12,73 +5,1% 262,70272,90265,72262,582 15:32
18-09-26 1.200,00340,00328,99+11,01 +3,3% ----356,00340,0076 15:34
18-09-26 1.300,00419,86415,22-- -- ----429,64419,8625 17-3
18-09-26 1.400,00520,00506,34-- -- ----525,00520,002 23-3
18-09-26 1.500,00632,96599,80-- -- 618,70630,75632,96632,961 19-3
18-09-26 1.600,00735,14696,90-- -- ----735,14729,004 19-3
18-09-26 1.700,00701,53794,73-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00893,79-- -- 912,65924,40901,00901,001 16-3
18-09-26 2.000,001.063,841.093,50-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.493,50-447,13 -29,9% 1.512,101.527,101.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.893,50-- -- ----1.668,001.668,001 5-2
18-12-26 350,007,203,92+3,28 +83,7% ----7,207,201 14:17
18-12-26 400,005,507,53-- -- --15,805,505,501 27-2
18-12-26 450,0010,2010,94-- -- ----10,2010,201 9-3
18-12-26 500,0016,7516,00-- -- ----16,7516,755 25-3
18-12-26 550,0033,0923,89-- -- ----33,0933,091 23-3
18-12-26 600,0040,0034,18+5,82 +17,0% ----40,5038,506 16:11
18-12-26 650,0053,1046,03+7,07 +15,4% ----56,0050,004 12:35
18-12-26 700,0069,0059,97+9,03 +15,1% ----69,0068,002 13:55
18-12-26 750,0087,2077,09+10,11 +13,1% ----87,2087,2010 12:00
18-12-26 800,00108,0096,76+11,24 +11,6% ----108,00106,006 13:54
18-12-26 850,00131,78119,58+12,20 +10,2% ----131,78131,781 12:17
18-12-26 900,00153,00145,29-- -- ----157,00153,007 24-3
18-12-26 950,00180,01173,04+6,97 +4,0% 181,15190,70180,01180,012 15:43
18-12-26 1.000,00210,24203,19+7,05 +3,5% 212,20222,05210,24210,244 15:37
18-12-26 1.100,00282,00269,57-- -- ----282,00282,0030 24-3
18-12-26 1.200,00363,00345,74-- -- ----363,00363,0053 24-3
18-12-26 1.300,00466,37428,28-- -- 442,10455,80466,37466,371 20-3
18-12-26 1.400,00540,00515,56-- -- ----540,00540,001 20-3
18-12-26 1.500,00645,75605,96-- -- ----645,75645,751 19-3
18-12-26 1.600,00739,14700,06-- -- ----741,00738,596 19-3
18-12-26 1.700,00790,36796,17-- -- ----790,36790,362 16-3
18-12-26 1.800,00908,00894,96-- -- ----908,00908,001 23-3
18-12-26 2.000,001.001,001.093,50-- -- 1.107,551.132,551.001,00990,003 19-2
18-12-26 2.200,001.275,001.293,50-- -- 1.307,101.322,601.275,001.275,001 12-3
18-12-26 2.400,001.410,001.493,50-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.893,50-492,20 -26,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.293,50-- -- ----2.272,582.271,9817 17-2
19-03-27 350,00--5,49-- -- --------0 --
19-03-27 400,0015,0010,23+4,77 +46,6% ----15,0015,001 11:25
19-03-27 450,0020,0017,05+2,95 +17,3% ----20,0020,001 26-3
19-03-27 500,00--26,05-- -- --------0 --
19-03-27 600,0048,0046,64-- -- ----48,0048,001 24-3
19-03-27 650,0063,8061,95-- -- ----63,8063,802 24-3
19-03-27 700,00--77,92-- -- --------0 --
19-03-27 750,00100,0095,56+7,86 +8,2% ----100,00100,001 10:34
19-03-27 800,00125,00116,47-- -- ----125,00125,001 24-3
19-03-27 850,00--139,17-- -- --------0 --
19-03-27 900,00--162,94-- -- --------0 --
19-03-27 950,00--190,77-- -- --------0 --
19-03-27 1.000,00223,56222,01-- -- ----223,56223,564 25-3
19-03-27 1.100,00--287,28-- -- --------0 --
19-03-27 1.200,00--360,30-- -- --------0 --
19-03-27 1.400,00--522,72-- -- --------0 --
19-03-27 1.600,00--702,86-- -- --------0 --
18-06-27 400,0015,8014,06-- -- ----15,8015,802 25-3
18-06-27 450,00--22,64-- -- --------0 --
18-06-27 500,0036,0031,86-- -- ----36,0036,005 19-3
18-06-27 600,0048,5054,83-- -- ----48,5048,501 16-2
18-06-27 700,00103,6287,82-- -- ----103,62103,621 23-3
18-06-27 800,00150,30128,45-- -- ----150,30149,832 23-3
18-06-27 900,00190,00178,67-- -- ----190,00187,003 23-3
18-06-27 1.000,00236,95235,46-- -- ----236,95236,954 25-3
18-06-27 1.200,00388,00372,86-- -- ----388,00388,0050 24-3
18-06-272991.400,00555,00535,13+21,88 +4,1% ----555,00555,001 24-3
18-06-27 1.600,00734,00712,47-- -- 725,90746,35734,00734,002 24-3
18-06-27 1.800,00885,00900,74-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.094,73-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.493,50-- -- 1.499,601.522,851.229,781.229,781 5-2
18-06-27 2.800,00--1.893,50-- -- --------0 --
18-06-27 3.200,00--2.293,50-- -- --------0 --
17-12-27 400,0022,0024,03-- -- ----24,8022,003 13-3
17-12-27 450,00--32,97-- -- --------0 --
17-12-27 500,0045,0043,38-- -- 40,5553,4545,0044,003 17-3
17-12-27 550,0047,0455,15-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0074,56-- -- 69,5083,0563,0058,0020 17-2
17-12-27 700,00108,95106,37-- -- ----108,95108,951 25-3
17-12-27 800,00157,00149,57+7,43 +5,0% 149,95164,75158,00157,002 26-3
17-12-27 900,00204,75200,13-- -- 203,65218,20204,75200,9090 25-3
17-12-271.3071.000,00264,96257,58+15,10 +5,9% ----264,96263,015 16-3
17-12-27 1.100,00357,52322,88-- -- ----357,52357,521 23-3
17-12-27 1.200,00401,00393,53-- -- 402,10416,95401,00401,001 24-3
17-12-27 1.300,00512,82469,89-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20550,60-- -- ----538,20538,201 6-3
17-12-271071.600,00750,05723,46+23,67 +3,3% ----750,55750,053 11:39
17-12-27 1.800,00898,05905,59-- -- 919,25944,35898,05898,0510 16-2
17-12-27 2.000,001.024,001.096,41-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.293,50-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.493,50-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.893,50-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.293,50-- -- 2.299,852.339,40----0 --
15-12-28 400,00--33,23-- -- --------0 --
15-12-28 450,00--46,36-- -- --------0 --
15-12-28 500,0072,0062,09-- -- ----72,0072,001 23-3
15-12-28 600,0085,0094,33-- -- ----85,0085,004 10-3
15-12-28 700,00146,00134,62-- -- 110,60166,50146,00146,001 23-3
15-12-2818800,00185,00179,48+9,32 +5,2% 158,90214,75185,00185,002 18-3
15-12-28 900,00227,45231,98-- -- 213,30269,45227,45227,451 24-2
15-12-28361.000,00310,97290,48+13,06 +4,5% 273,60330,10314,04310,972 19-3
15-12-28 1.100,00363,62354,69-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00423,14-- -- 407,65468,35400,00400,0010 18-2
15-12-28 1.400,00620,00574,97-- -- 561,95623,20620,00620,001 20-3
15-12-28 1.600,00780,97742,16-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87920,18-- -- 911,05973,45957,87957,873 19-3
15-12-28 2.000,001.056,331.104,25-- -- 1.098,401.160,801.056,991.056,3323 18-2
15-12-28152.200,00889,901.296,12+27,46 +2,1% ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.493,50-- -- 1.488,601.551,651.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.893,50-- -- 1.891,901.948,451.435,001.435,005 21-1
15-12-28 3.200,00--2.293,50-- -- --------0 --
15-12-28 4.000,003.059,003.093,50-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--18,55-- -- --------0 --
21-12-29 400,00--41,50-- -- --------0 --
21-12-29 500,0065,0073,04-- -- ----65,0065,001 20-2
21-12-29 600,00121,99112,66-- -- ----121,99121,992 20-3
21-12-29 700,00152,00158,13-- -- ----152,00152,001 13-3
21-12-29 800,00210,00205,86+4,14 +2,0% ----210,00210,001 12:04
21-12-29 900,00266,38260,28-- -- 234,75301,95270,00266,385 24-3
21-12-29 1.000,00327,00319,88-- -- ----327,00327,002 23-3
21-12-29 1.100,00403,50384,19-- -- ----403,50403,501 19-3
21-12-29 1.200,00465,58452,00-- -- ----465,58465,583 19-3
21-12-29 1.400,00600,00598,45-- -- ----600,00600,001 23-2
21-12-29 1.600,00793,50759,46-- -- 743,60815,60793,50793,501 19-3
21-12-29 1.800,00609,85931,76-321,91 -34,5% 919,00991,00609,85609,851 7-10
21-12-29 2.000,001.070,291.113,00-- -- ----1.070,291.069,374 18-2
21-12-29182.400,001.483,751.494,34+27,86 +1,9% ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.893,50+28,70 +1,5% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.293,50-- -- 2.284,152.356,151.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.093,50-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--25,94-- -- --------0 --
20-12-30 400,0061,0052,30-- -- 28,6093,4561,0061,001 6-3
20-12-306500,0095,6687,41+3,47 +4,0% 62,65127,5095,6695,664 20-3
20-12-30 600,00--130,26-- -- 103,30168,15----0 --
20-12-30 700,00--178,85-- -- 148,75215,00----0 --
20-12-30 800,00225,00229,19-- -- ----225,00225,001 24-3
20-12-30 900,00258,00282,94-- -- ----258,00258,001 18-2
20-12-30 1.000,00347,00343,02-- -- 315,85383,10347,00347,0010 24-3
20-12-30 1.200,00486,30476,36-- -- 453,75521,00486,30486,307 19-3
20-12-30 1.400,00606,70621,57-- -- 599,55671,55606,70606,703 12-2
20-12-30 1.600,00807,87779,48-- -- ----807,87807,873 19-3
20-12-3011.800,00795,00946,80+20,76 +2,2% ----795,00795,001 5-2
20-12-30 2.000,001.100,001.123,55-- -- 1.108,651.180,701.105,001.090,005 12-3
20-12-30 2.400,00--1.498,26-- -- 1.461,651.587,70----0 --
20-12-30 3.200,002.272,452.293,50-- -- 2.257,102.383,102.272,452.272,451 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?