Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 845,20863,70-18,50 -2,1% 849,70824,40163.02417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 2.942 (1.991 Calls, 951 Puts)
Totaal open interest bij opening 10.868 (8.121 Calls, 2.747 Puts)
Call / Put ratio 2,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00--0,02-- -- --------0 --
17-04-26 450,00--0,04-- -- --------0 --
17-04-26 500,000,310,08-- -- ----0,310,315 30-3
17-04-26 560,00--0,01-- -- --------0 --
17-04-26 600,001,300,09-- -- ----1,301,302 23-2
17-04-26 640,002,000,39-- -- ----2,002,005 26-3
17-04-26 680,002,551,52+1,03 +67,8% ----2,552,551 13:24
17-04-26 700,002,702,18+0,52 +23,9% ----3,502,7016 11:22
17-04-26 720,004,202,89+1,31 +45,3% ----5,504,2025 17:20
17-04-26 740,006,404,45-- -- ----6,406,403 26-3
17-04-26 760,009,756,38+3,37 +52,8% ----10,208,50122 16:35
17-04-26 780,0014,409,17+5,23 +57,0% ----14,4013,402 13:14
17-04-26 800,0018,0012,93+5,07 +39,2% ----20,0015,5522 16:59
17-04-26 820,0030,0017,64+12,36 +70,1% ----30,0025,0013 15:57
17-04-26 840,0032,0024,16+7,84 +32,5% ----41,0032,0022 17:15
17-04-26 860,0043,9532,72+11,23 +34,3% ----43,9543,952 11:30
17-04-26 880,0056,0043,15+12,85 +29,8% 4,00--56,0056,001 09:12
17-04-26 900,0077,5055,62+21,88 +39,3% ----77,5077,503 13:23
17-04-26 920,0085,3869,58+15,80 +22,7% ----90,0285,383 17:13
17-04-26 940,00117,3085,44+31,86 +37,3% ----117,30117,304 15:40
17-04-26 960,00130,20102,43+27,77 +27,1% ----130,20130,201 13:54
17-04-26 980,00111,55120,63-- -- ----111,55110,552 1-4
17-04-26 1.000,00163,00138,97+24,03 +17,3% ----163,00163,001 11:34
17-04-26 1.050,00189,50186,98-- -- ----189,50189,503 1-4
17-04-26 1.100,00261,00236,40+24,60 +10,4% ----261,00261,001 09:53
17-04-26 1.150,00296,65286,30-- -- ----296,65296,6510 30-3
17-04-26 1.200,00340,15336,30-- -- ----342,00340,1510 31-3
17-04-26 1.250,00408,74386,30+22,44 +5,8% ----408,74408,741 16:37
17-04-26 1.300,00438,00436,30-- -- ----438,00438,0014 1-4
17-04-26 1.350,00503,52486,30-- -- ----503,52503,521 23-3
17-04-26 1.400,00532,75536,30-- -- ----532,75532,751 1-4
17-04-26 1.450,00518,00586,30+18,50 +3,2% ----518,00518,004 3-3
17-04-26 1.500,00618,10636,30+18,50 +2,9% ----618,10618,101 20-3
17-04-26 1.550,00638,00686,30-- -- ----638,00638,001 18-3
17-04-26 1.600,00640,00736,30-- -- ----659,80640,006 24-2
17-04-26 1.700,00--836,30-- -- --------0 --
17-04-26 1.800,00823,95936,30-- -- ----823,95823,951 26-2
17-04-26 1.900,00--1.036,30-- -- --------0 --
15-05-26 400,00--0,06-- -- --------0 --
15-05-26 450,00--0,29-- -- --------0 --
15-05-26 500,003,501,04-- -- ----3,503,502 20-3
15-05-26 560,00--3,34-- -- --------0 --
15-05-26 600,008,856,60-- -- ----8,857,502 27-3
15-05-26 640,0010,2010,00-- -- ----11,0010,202 31-3
15-05-26 680,0014,7514,60-- -- ----14,7514,007 1-4
15-05-26 720,0028,2021,39+6,81 +31,8% ----28,2025,0036 15:41
15-05-26 740,0023,3026,19-- -- ----26,2023,003 1-4
15-05-26 760,0038,0031,28+6,72 +21,5% ----41,0037,1011 16:52
15-05-26163780,0045,0037,18+4,92 +13,2% ----45,0045,006 12:16
15-05-26 800,0056,7043,66+13,04 +29,9% ----56,7050,3515 16:03
15-05-26 820,0066,0051,35+14,65 +28,5% ----66,0060,0015 15:56
15-05-26 840,0069,0059,39+9,61 +16,2% ----69,0069,001 09:20
15-05-26 860,0084,1068,50+15,60 +22,8% ----84,1084,102 13:18
15-05-26 880,0076,7279,18-- -- ----77,0776,722 1-4
15-05-26 900,00101,3890,36+11,02 +12,2% ----105,02101,383 17:13
15-05-26 920,0094,94102,26-- -- ----95,0394,9411 1-4
15-05-26 940,00108,79115,22-- -- ----108,79108,791 1-4
15-05-26 960,00153,50129,04+24,46 +19,0% ----153,50153,504 16:13
15-05-26 980,00135,00143,71-- -- ----135,00135,002 1-4
15-05-26 1.000,00163,00158,97-- -- ----163,00148,0011 1-4
15-05-26 1.050,00232,10200,06+32,04 +16,0% 182,00--232,10232,101 15:43
15-05-26 1.100,00263,02244,62-- -- ----263,02263,021 23-3
15-05-26 1.150,00255,00291,10-- -- 255,00--255,00255,001 25-3
15-05-26 1.200,00349,65339,50-- -- ----349,65346,1511 31-3
15-05-26 1.300,00470,00437,42+32,58 +7,4% ----470,00470,0010 14:01
15-05-26 1.400,00520,20536,30-- -- ----520,20520,202 26-3
19-06-261350,001,600,36-0,01 -2,8% ----1,601,601 3-3
19-06-26 400,003,301,00+2,30 +230,0% ----3,303,301 14-8
19-06-26 450,002,002,24-0,24 -10,7% ----2,002,001 19-11
19-06-26 500,005,354,39+0,96 +21,9% ----5,355,351 12:43
19-06-26 560,009,007,91+1,09 +13,8% ----9,009,002 16:54
19-06-26 600,0012,3511,23-- -- ----12,3512,351 31-3
19-06-26 640,0020,0015,88+4,12 +25,9% ----20,0020,001 15:49
19-06-26 650,0017,2517,38-- -- ----18,0017,252 26-3
19-06-261680,0027,0022,17+2,97 +13,4% ----27,0026,003 13:14
19-06-26 700,0029,8526,27+3,58 +13,6% ----31,2029,855 16:36
19-06-26 720,0037,0730,93-- -- ----39,0037,072 30-3
19-06-26 740,0039,3035,86-- -- ----39,3039,301 31-3
19-06-26 750,0047,8538,86+8,99 +23,1% ----47,8542,005 16:09
19-06-26 760,0043,0041,90-- -- ----43,0043,0020 26-3
19-06-26 780,0048,0048,04-- -- ----48,0046,802 1-4
19-06-26593800,0063,5055,38+6,61 +11,9% ----64,3563,504 17:20
19-06-26 820,0074,6663,06-- -- ----75,1074,663 30-3
19-06-26 840,0068,9071,76-- -- ----69,9568,9062 1-4
19-06-26 850,0089,5276,35+13,17 +17,2% ----89,5287,017 13:15
19-06-265860,0087,2081,22+8,30 +10,2% ----90,0087,202 31-3
19-06-26 880,0085,1092,09-- -- ----85,1085,1050 1-4
19-06-26 900,00117,00102,70+14,30 +13,9% ----117,00117,002 11:57
19-06-26 920,00106,80114,49-- -- ----111,15106,80125 1-4
19-06-26 940,00141,73127,46-- -- ----141,73141,731 30-3
19-06-26 950,00123,20133,99-- -- ----123,20123,203 1-4
19-06-26 960,00144,00141,07-- -- ----144,00144,001 31-3
19-06-26 1.000,00158,00169,48-- -- ----158,00158,002 1-4
19-06-26 1.100,00278,00250,98+27,02 +10,8% ----278,00278,0017 14:02
19-06-26 1.200,00370,02342,02+28,00 +8,2% ----370,02365,017 13:15
19-06-26 1.300,00438,70438,13-- -- ----439,00438,7016 1-4
19-06-26 1.400,00517,90536,96-- -- ----517,90--8 23-3
19-06-26 1.500,00650,50636,36-- -- ----650,50646,702 20-3
19-06-26 1.600,00681,00736,30-- -- ----681,00670,0015 12-3
19-06-26 1.700,00863,20836,30+26,90 +3,2% ----863,20863,201 12:09
19-06-26 1.800,00805,20936,30-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.136,30-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.536,30-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.936,30+18,50 +1,0% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.336,30-- -- ----2.212,472.211,1455 26-2
18-09-26 300,00--1,85-- -- --------0 --
18-09-26 350,002,653,51-- -- ----2,802,608 16-3
18-09-26 400,005,035,91-- -- ----5,035,031 25-3
18-09-26 450,007,838,96-- -- ----7,837,831 25-3
18-09-26 500,0014,8013,29-- -- ----14,8014,801 31-3
18-09-26 600,0033,2027,38-- -- ----33,2032,506 30-3
18-09-26 650,0039,0038,23-- -- ----39,0039,002 26-3
18-09-26 700,0057,0051,90+5,10 +9,8% ----57,2057,003 11:49
18-09-26 750,0072,7568,38+4,37 +6,4% ----72,7572,751 10:01
18-09-26 800,0098,9588,27+10,68 +12,1% 20,00--99,4097,0028 15:42
18-09-26 850,00126,85111,50+15,35 +13,8% ----126,85120,757 15:44
18-09-26 900,00144,00138,31-- -- ----144,00144,002 31-3
18-09-26 950,00188,00167,97+20,03 +11,9% ----188,00185,508 15:00
18-09-26 1.000,00194,47200,93-- -- ----194,47194,471 1-4
18-09-26 1.100,00290,00275,19+14,81 +5,4% ----290,00290,001 09:54
18-09-26 1.200,00379,00358,42+20,58 +5,7% ----379,00379,001 10:06
18-09-26 1.300,00466,13448,09-- -- ----466,13466,133 30-3
18-09-26 1.400,00562,79542,00+20,79 +3,8% ----562,79562,791 17:19
18-09-26 1.500,00659,89638,59+21,30 +3,3% ----659,89659,891 17:19
18-09-26 1.600,00723,00736,79-- -- ----731,95723,0013 1-4
18-09-26 1.700,00701,53836,30-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00936,30-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.136,30-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.536,30-489,93 -31,9% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.936,30-- -- ----1.668,001.668,001 5-2
18-12-26 300,004,303,85+0,45 +11,7% ----4,304,002 15:27
18-12-26 350,005,985,86-- -- ----6,025,984 1-4
18-12-26 400,005,509,46-- -- --19,005,505,501 27-2
18-12-26 450,0018,1413,69-- -- ----18,1418,141 31-3
18-12-26 500,0016,7520,48-- -- ----16,7516,755 25-3
18-12-26 550,0030,5828,75+1,83 +6,4% ----31,5630,587 11:58
18-12-26 600,0042,8838,60+4,28 +11,1% ----43,9042,00159 14:41
18-12-26 650,0055,8353,03+2,80 +5,3% ----57,2755,837 11:58
18-12-26 700,0077,1068,35+8,75 +12,8% ----77,1072,50168 16:01
18-12-2687750,0095,0086,68+5,37 +6,2% ----95,0095,002 30-3
18-12-26 800,00120,00107,95+12,05 +11,2% ----120,00116,009 15:42
18-12-26526850,00147,00131,82+7,15 +5,4% ----147,00143,3010 15:49
18-12-26 900,00175,60158,46+17,14 +10,8% ----175,60171,9037 15:49
18-12-26 950,00205,00187,67+17,33 +9,2% ----205,00205,001 15:46
18-12-26 1.000,00222,00219,64-- -- ----222,00222,001 1-4
18-12-26 1.100,00306,70291,61+15,09 +5,2% ----311,60306,7028 16:36
18-12-26 1.200,00391,50371,10+20,40 +5,5% ----391,50391,501 10:07
18-12-26 1.300,00476,70457,16+19,54 +4,3% ----491,45476,7031 16:36
18-12-26 1.400,00568,29548,05+20,24 +3,7% ----577,00564,004 17:19
18-12-26 1.500,00662,89642,31+20,58 +3,2% ----662,89662,891 17:19
18-12-26 1.600,00762,93739,37+23,56 +3,2% ----767,00762,935 17:25
18-12-26 1.700,00863,50837,33+26,17 +3,1% ----863,50863,501 12:13
18-12-26 1.800,00908,00936,35-- -- ----908,00908,001 23-3
18-12-26 2.000,001.001,001.136,30-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.336,30-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.536,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.936,30-535,00 -27,6% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.336,30-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00--2,12-- -- --------0 --
19-03-27 350,00--4,96-- -- --------0 --
19-03-27 400,0015,009,57-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,0016,36-- -- ----20,0020,001 26-3
19-03-27 500,00--25,57-- -- --------0 --
19-03-27 600,0048,0051,64-- -- ----48,0048,001 24-3
19-03-27 650,0063,8066,87-- -- ----63,8063,802 24-3
19-03-27 700,0090,9084,42+6,48 +7,7% ----90,9090,902 13:52
19-03-27 750,00100,00104,77-- -- ----100,00100,001 26-3
19-03-27 800,00133,50126,23+7,27 +5,8% ----134,00133,502 12:06
19-03-27 850,00150,89151,49-- -- ----150,89150,891 27-3
19-03-27 900,00--178,17-- -- --------0 --
19-03-27 950,00--208,01-- -- --------0 --
19-03-27 1.000,00238,00239,25-- -- ----238,00238,002 1-4
19-03-27 1.100,00--308,58-- -- --------0 --
19-03-27 1.200,00--385,56-- -- --------0 --
19-03-27 1.400,00--556,23-- -- --------0 --
19-03-27 1.600,00765,93741,72+24,21 +3,3% ----765,93765,932 17:25
18-06-27 400,0015,8019,03-- -- ----15,8015,802 25-3
18-06-27 450,00--26,65-- -- --------0 --
18-06-27 500,0034,6535,31-- -- ----34,6534,651 1-4
18-06-27 600,0048,5062,01-- -- ----48,5048,501 16-2
18-06-2710700,00103,6296,93+2,69 +2,8% ----103,62103,621 23-3
18-06-2711800,00140,00140,31+5,11 +3,6% ----140,00140,001 27-3
18-06-27 900,00200,10192,80-- -- ----200,30200,105 30-3
18-06-27 1.000,00266,00254,00+12,00 +4,7% ----266,00266,001 12:26
18-06-27 1.200,00414,44398,89+15,55 +3,9% ----423,00414,442 16:37
18-06-27 1.400,00555,00567,06-- -- ----555,00555,001 24-3
18-06-27 1.600,00771,55749,48+22,07 +2,9% ----771,55771,551 17:27
18-06-27 1.800,00885,00940,17-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.136,30-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.536,30-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.936,30-- -- --------0 --
18-06-27 3.200,00--2.336,30-- -- --------0 --
17-12-27 400,0022,0025,61-- -- ----24,8022,003 13-3
17-12-27 450,00--36,53-- -- --------0 --
17-12-27 500,0045,0046,99-- -- ----45,0044,003 17-3
17-12-27 550,0047,0460,93-- -- ----47,0443,2512 12-2
17-12-27 600,0075,7377,27-- -- ----75,7375,732 1-4
17-12-27 700,00123,00115,69+7,31 +6,3% ----123,00123,001 14:54
17-12-27 800,00158,95160,46-- -- ----158,95158,951 1-4
17-12-27 900,00218,65214,69-- -- ----218,85218,6547 31-3
17-12-271.3071.000,00286,50276,77+8,23 +3,0% ----286,50286,501 15:45
17-12-27 1.100,00360,00343,73+16,27 +4,7% ----360,00360,001 15:01
17-12-27 1.200,00438,90416,97+21,93 +5,3% ----438,90438,901 15:51
17-12-27 1.300,00512,82496,21-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20580,32-- -- ----538,20538,201 6-3
17-12-27 1.600,00778,25757,50+20,75 +2,7% ----786,00778,253 17:27
17-12-27221.800,00898,05943,16+16,97 +1,8% ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.137,15-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.336,30-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.536,30-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.936,30-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.336,30-- -- --------0 --
15-12-28 400,00--37,72-- -- --------0 --
15-12-28 450,00--50,26-- -- --------0 --
15-12-28 500,0072,0064,78-- -- ----72,0072,001 23-3
15-12-28 600,0085,0099,62-- -- ----85,0085,004 10-3
15-12-28 700,00142,88142,01-- -- ----142,88128,003 1-4
15-12-2818800,00196,60191,19+5,34 +2,8% ----196,60196,601 14:54
15-12-28 900,00255,00246,89+8,11 +3,3% ----255,00255,001 11:41
15-12-28 1.000,00315,00308,16-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62374,51-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00445,04-- -- ----400,00400,0010 18-2
15-12-28 1.400,00620,00603,71-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97772,67-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87953,15-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.141,55-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.336,44-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.536,30-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.936,30-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.336,30-- -- --------0 --
15-12-28 4.000,003.059,003.136,30-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--19,65-- -- --------0 --
21-12-29 400,00--43,36-- -- --------0 --
21-12-29 500,0078,8576,08-- -- ----78,8578,851 27-3
21-12-29 600,00121,99117,39-- -- ----121,99121,992 20-3
21-12-293700,00152,00165,86+4,28 +2,6% ----152,00152,001 13-3
21-12-29 800,00210,00217,24-- -- ----210,00210,001 26-3
21-12-29 900,00266,38274,12-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00336,09-- -- ----327,00327,002 23-3
21-12-29 1.100,00406,50402,34+4,16 +1,0% ----410,00406,505 13:32
21-12-29 1.200,00465,58472,31-- -- ----465,58465,583 19-3
21-12-29 1.400,00600,00624,02-- -- ----600,00600,001 23-2
21-12-29 1.600,00804,50791,31+13,19 +1,7% ----804,50804,405 13:30
21-12-29 1.800,00609,85967,29-357,44 -37,0% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.150,62-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.536,30-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.936,30-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.336,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.136,30-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--27,52-- -- --------0 --
20-12-30 400,0055,0055,24-- -- ----55,0055,001 1-4
20-12-30 500,0095,6691,74-- -- ----95,6695,664 20-3
20-12-30 600,00125,00136,26-- -- ----125,00125,007 1-4
20-12-30 700,00--187,41-- -- --------0 --
20-12-30 800,00235,00239,58-4,58 -1,9% ----235,00235,001 11:08
20-12-30 900,00276,00295,38-- -- ----276,00276,0010 1-4
20-12-30 1.000,00347,00357,51-- -- ----347,00347,0010 24-3
20-12-30 1.200,00486,30493,99-- -- ----486,30486,307 19-3
20-12-30 1.400,00606,70643,09-- -- ----606,70606,703 12-2
20-12-30 1.600,00807,87806,22-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00977,41-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.158,17-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.537,88-- -- --------0 --
20-12-30 3.200,002.272,452.336,30-- -- ----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?