Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 942,70930,40+12,30 +1,3% 944,40901,00120.78517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-3-2026)
Totaal volume 4.167 (2.237 Calls, 1.930 Puts)
Totaal open interest bij opening 70.271 (41.543 Calls, 28.728 Puts)
Call / Put ratio 1,16
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
20-03-2620500,000,300,05-0,04 -80,0% ----0,300,3010 16-2
20-03-2645600,001,250,090,00 0,0% ----1,251,251 12-2
20-03-26 640,00--0,220,00 0,0% --------0 --
20-03-261680,003,000,510,00 0,0% ----3,003,001 13-2
20-03-26 700,001,830,79-- -- ----1,831,836 6-3
20-03-2621720,001,801,200,00 0,0% ----1,801,4521 23-2
20-03-268760,003,502,920,00 0,0% ----3,503,501 3-3
20-03-2611780,002,783,920,00 0,0% ----2,782,781 6-3
20-03-26422800,006,205,330,00 0,0% --10,006,205,302 5-3
20-03-26124820,005,207,420,00 0,0% ----5,205,204 6-3
20-03-26 840,0012,2410,29-- -- ----12,2411,82100 5-3
20-03-26212850,0011,9012,190,00 0,0% ----11,9011,5037 6-3
20-03-26357860,0014,8014,390,00 0,0% ----14,8014,802 6-3
20-03-26 870,00------ -- ---------- --
20-03-26 880,0017,0019,24-- -- ----17,0017,001 6-3
20-03-26 890,00--22,07-- -- --------0 --
20-03-26651900,0023,0025,640,00 0,0% ----25,0017,30220 6-3
20-03-26 910,0030,0029,19-- -- ----30,0020,0017 6-3
20-03-26 920,0031,0033,81-- -- --39,9031,0023,852 6-3
20-03-26 930,0038,5038,33-- -- ----38,5037,002 6-3
20-03-26586940,0041,5543,380,00 0,0% 4,00--41,5534,0021 6-3
20-03-26 950,0052,0048,48-- -- 10,00--52,0037,958 6-3
20-03-26 960,0041,0054,23-- -- ----45,0037,5021 6-3
20-03-26 970,0055,0061,45-- -- ----56,0055,003 6-3
20-03-26626980,0064,4568,190,00 0,0% ----64,4561,0511 6-3
20-03-26 990,00--75,70-- -- --------0 --
20-03-266991.000,0083,0083,310,00 0,0% ----83,0058,5044 6-3
20-03-261481.050,00103,00126,110,00 0,0% ----103,00103,0015 5-3
20-03-26 1.100,00170,00172,36-- -- ----170,00140,0012 6-3
20-03-263801.150,00220,33220,440,00 0,0% ----220,33190,0010 6-3
20-03-26 1.200,00250,05269,71-- -- ----250,05250,051 6-3
20-03-26 1.250,00311,55319,60-- -- 0,80--311,55280,507 4-3
20-03-261.9711.300,00355,75369,600,00 0,0% ----355,75342,004 4-3
20-03-26 1.350,00408,00419,60-- -- ----408,00408,0031 5-3
20-03-26 1.400,00430,00469,60-- -- ----430,00430,001 4-3
20-03-26 1.450,00500,00519,60-- -- ----500,00500,001 25-2
20-03-2631.500,00552,00569,600,00 0,0% ----552,00552,001 24-2
20-03-2611.550,00541,40619,600,00 0,0% ----541,40541,401 19-2
20-03-26 1.600,00668,25669,600,00 0,0% ----668,25643,977 12-2
20-03-26 1.700,00693,53769,600,00 0,0% ----693,53693,533 27-2
20-03-26 1.800,00816,00869,60-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05969,60-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.069,600,00 0,0% ----1.030,001.012,0018 18-2
20-03-2612.400,001.121,001.469,600,00 0,0% ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.869,60-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,12-- -- --------0 --
17-04-26 500,00--0,31-- -- --------0 --
17-04-26 600,001,301,38-- -- ----1,301,302 23-2
17-04-26 640,00--2,24-- -- --------0 --
17-04-2622680,002,654,020,00 0,0% ----2,952,652 4-3
17-04-26 700,006,004,98-- -- ----6,006,001 23-2
17-04-26 720,00--6,21-- -- --------0 --
17-04-2652760,007,009,890,00 0,0% ----7,007,001 6-3
17-04-26 780,008,9512,57-- -- ----8,958,9510 6-3
17-04-26 800,0015,0016,12-- -- 2,0021,0015,0015,001 5-3
17-04-26 820,0021,0019,63-- -- ----21,0018,003 3-3
17-04-26 840,0021,1024,59-- -- ----21,1021,1020 6-3
17-04-26 860,0023,2530,14-- -- ----23,2523,251 5-3
17-04-26 880,0032,1036,64-- -- ----32,1032,1020 6-3
17-04-26 900,0034,4844,03-- -- ----34,4834,481 6-3
17-04-26 920,0053,1552,99-- -- ----53,1553,1521 6-3
17-04-26 940,0061,5062,83-- -- ----61,5059,951.009 6-3
17-04-2645960,0062,1073,850,00 0,0% ----62,1062,101 6-3
17-04-26 980,0072,5086,32-- -- ----72,5072,501 6-3
17-04-26871.000,0088,5099,460,00 0,0% ----88,5078,606 6-3
17-04-26441.050,00122,00137,080,00 0,0% ----122,00122,001 6-3
17-04-264921.100,00161,74179,590,00 0,0% 20,00--162,00159,006 5-3
17-04-26 1.150,00220,00225,18-- -- ----220,00199,002 6-3
17-04-26 1.200,00237,00272,40-- -- ----237,00237,001 6-3
17-04-26 1.250,00320,85320,99-- -- ----320,85320,851 6-3
17-04-26 1.300,00348,00370,08-- -- ----348,00348,0035 5-3
17-04-26 1.350,00366,12419,67-- -- ----366,12353,885 27-2
17-04-26 1.400,00467,00469,60-- -- ----467,00467,002 6-3
17-04-26 1.450,00518,00519,60-- -- ----518,00518,004 3-3
17-04-26 1.500,00511,96569,60-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91619,60-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00669,60-- -- ----659,80640,006 24-2
17-04-26 1.700,00--769,60-- -- --------0 --
17-04-26 1.800,00823,95869,60-- -- ----823,95823,951 26-2
17-04-26 1.900,00--969,600,00 0,0% --------0 --
15-05-26 450,00--1,85-- -- --------0 --
15-05-26 500,00--2,73-- -- --------0 --
15-05-26 600,003,007,44-- -- ----3,003,001 23-2
15-05-26 640,00------ -- ---------- --
15-05-26 680,0012,5012,22-- -- ----12,5012,501 3-3
15-05-26 720,0016,6017,80-- -- ----16,6016,601 5-3
15-05-26 760,0025,0025,64-- -- ----25,0025,001 6-3
15-05-26 800,0032,0035,88-- -- ----32,0032,001 5-3
15-05-26 820,0033,0042,43-- -- ----33,0033,001 3-3
15-05-26 840,0037,0049,07-- -- ----37,0037,002 4-3
15-05-26 860,0051,3556,35-- -- ----51,3551,352 5-3
15-05-26 880,0059,4564,20-- -- ----59,4559,451 5-3
15-05-26 900,0071,5872,92-- -- ----71,5859,482 6-3
15-05-26 920,00--82,52-- -- --------0 --
15-05-26 940,0084,1093,21-- -- ----84,1084,101 3-3
15-05-26 960,0089,15103,86-- -- ----89,1589,1511 6-3
15-05-26 980,00105,00115,55-- -- ----105,00105,003 5-3
15-05-26261.000,00122,45127,970,00 0,0% ----122,45122,4520 6-3
15-05-26 1.050,00147,15161,41-- -- ----147,15147,151 25-2
15-05-2621.100,00192,94199,460,00 0,0% ----192,94163,142 4-3
15-05-26 1.150,00233,64240,43-- -- ----233,64233,641 4-3
15-05-26 1.200,00252,39283,86-- -- ----260,40252,395 4-3
15-05-26 1.300,00335,44376,31-- -- ----339,00335,4411 2-3
15-05-26 1.400,00--471,68-- -- --------0 --
19-06-261350,001,600,720,00 0,0% ----1,601,601 3-3
19-06-261400,003,301,240,00 0,0% ----3,303,301 14-8
19-06-261450,002,002,100,00 0,0% ----2,002,001 19-11
19-06-2613500,004,304,350,00 0,0% ----4,304,3010 17-10
19-06-26375600,007,009,390,00 0,0% ----7,007,001 23-2
19-06-2625650,0012,9014,410,00 0,0% ----12,9012,9010 3-3
19-06-2614700,0018,5022,190,00 0,0% ----20,0018,502 4-3
19-06-2612750,0022,0532,780,00 0,0% ----22,0522,051 4-3
19-06-26 800,0044,5047,11-- -- ----44,5044,501 3-3
19-06-26 850,0057,0063,95-- -- ----57,0057,004 5-3
19-06-26 900,0075,0085,80-- -- ----75,0075,00137 4-3
19-06-26643950,00100,44111,150,00 0,0% ----100,92100,4410 6-3
19-06-26 1.000,00127,62140,07-- -- ----132,00127,627 5-3
19-06-265911.100,00187,40209,940,00 0,0% ----187,40187,4020 6-3
19-06-26 1.200,00285,35292,44-- -- ----285,35285,3521 6-3
19-06-264381.300,00340,78381,060,00 0,0% ----340,78340,782 4-3
19-06-26 1.400,00444,76475,57-- -- ----444,76444,761 6-3
19-06-26951.500,00508,25573,090,00 0,0% ----508,25505,003 19-2
19-06-26 1.600,00662,79671,29-- -- ----662,79662,623 24-2
19-06-26271.700,00714,02770,180,00 0,0% ----714,02714,0221 26-2
19-06-26 1.800,00805,20869,76-- -- ----805,20805,202 23-2
19-06-26392.000,001.012,161.069,600,00 0,0% ----1.012,161.012,1110 26-2
19-06-2612.400,00992,891.469,600,00 0,0% ----992,89992,891 23-1
19-06-26 2.800,001.164,131.869,600,00 0,0% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.269,600,00 0,0% ----2.212,472.211,1455 26-2
18-09-26 350,002,853,02-- -- ----2,952,852 3-3
18-09-26 400,00--4,92-- -- --------0 --
18-09-26 450,00--7,01-- -- --------0 --
18-09-26 500,008,5010,30-- -- ----8,508,5010 17-2
18-09-26 600,0020,1022,28-- -- ----20,1020,101 25-2
18-09-26400650,00--31,610,00 0,0% --------0 25-2
18-09-26 700,0036,8043,77-- -- ----36,8036,801 4-3
18-09-26 750,0053,7058,51-- -- ----54,2553,70104 5-3
18-09-26 800,0073,0076,10-- -- 20,00--73,0069,9595 5-3
18-09-2699850,0090,7796,360,00 0,0% ----90,7788,407 5-3
18-09-26 900,00112,00119,66-- -- ----112,00112,001 3-3
18-09-26 950,00129,00145,52-- -- ----129,00129,001 6-3
18-09-26 1.000,00160,00174,57-- -- 155,00--160,00160,001 4-3
18-09-26 1.100,00220,00240,66-- -- ----220,00220,002 2-3
18-09-26 1.200,00315,65317,20-- -- ----315,65315,651 4-3
18-09-26 1.300,00390,90400,47-- -- ----390,90390,901 6-3
18-09-26 1.400,00440,00489,30-- -- ----440,00440,001 27-2
18-09-26 1.500,00526,07582,08-- -- ----526,07525,877 23-2
18-09-26 1.600,00676,85677,14-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53772,34-- -- ----701,53701,533 27-2
18-09-26 1.800,00842,00871,35-- -- ----842,00842,0013 12-2
18-09-2672.000,001.063,841.069,840,00 0,0% ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.469,60-423,23 -28,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.869,60-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,101,64-- -- ----5,105,102 4-3
18-12-26 400,005,503,68-- -- --11,255,505,501 27-2
18-12-26 450,0011,507,16-- -- ----11,5011,502 13-2
18-12-26 500,0014,4012,58-- -- ----14,4014,402 16-2
18-12-2617550,0016,0020,350,00 0,0% ----16,0016,0010 19-2
18-12-26446600,0034,3630,740,00 0,0% ----34,3630,506 4-3
18-12-26 650,0041,3544,19-- -- ----41,3541,3520 4-3
18-12-265.889700,0055,1058,630,00 0,0% ----55,1055,101 5-3
18-12-2661750,0071,6575,820,00 0,0% ----73,0071,6544 5-3
18-12-26452800,0085,0094,730,00 0,0% ----85,0085,001 6-3
18-12-26 850,00106,00115,47-- -- --------300 6-3
18-12-26 900,00137,15139,54-- -- 65,00--139,40129,005 6-3
18-12-26 950,00152,00165,86-- -- ----170,00152,007 2-3
18-12-266641.000,00195,00196,680,00 0,0% ----195,00195,002 5-3
18-12-263031.100,00260,33262,410,00 0,0% ----260,33260,335 6-3
18-12-26 1.200,00335,26335,46-- -- ----335,26335,261 4-3
18-12-263541.300,00412,00417,380,00 0,0% ----412,00412,001 6-3
18-12-261911.400,00500,00502,100,00 0,0% ----503,00481,056 6-3
18-12-26 1.500,00540,00591,79-- -- ----546,80540,0021 18-2
18-12-261.1451.600,00665,00684,680,00 0,0% ----665,00665,001 6-3
18-12-26 1.700,00757,91778,29-- -- ----757,91757,6711 25-2
18-12-26 1.800,00872,83875,18-- -- ----872,83870,714 23-2
18-12-26482.000,001.001,001.071,050,00 0,0% ----1.001,00990,003 19-2
18-12-26112.200,001.209,001.269,600,00 0,0% ----1.209,001.209,001 18-2
18-12-26 2.400,001.410,001.469,60-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.869,600,00 0,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.269,60-- -- ----2.272,582.271,9817 17-2
18-06-27 400,00--17,680,00 0,0% --------0 --
18-06-27 500,00--33,66-- -- --------0 --
18-06-272600,0048,5055,590,00 0,0% ----48,5048,501 16-2
18-06-27 700,0077,7586,53-- -- ----77,7577,751 24-2
18-06-2710800,00120,00126,260,00 0,0% ----120,00120,008 5-3
18-06-273.305900,00143,00175,000,00 0,0% ----143,00143,003 19-2
18-06-273.0961.000,00221,00231,500,00 0,0% ----221,00221,002 4-3
18-06-274421.200,00365,28367,780,00 0,0% ----365,42360,285 3-3
18-06-272991.400,00512,81525,270,00 0,0% ----512,81512,811 3-3
18-06-27141.600,00678,48698,300,00 0,0% ----678,48678,482 12-2
18-06-2751.800,00885,00884,280,00 0,0% ----885,00885,001 16-2
18-06-2762.000,001.073,481.075,910,00 0,0% ----1.073,711.073,463 3-3
18-06-2732.400,001.229,781.469,600,00 0,0% ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.869,600,00 0,0% --------0 --
18-06-27 3.200,00--2.269,600,00 0,0% --------0 --
17-12-27 400,0023,4021,80-- -- ----23,4023,401 3-3
17-12-27 500,0037,0041,13-- -- ----37,0037,001 27-2
17-12-2712550,0047,0453,070,00 0,0% ----47,0443,2512 12-2
17-12-2731600,0063,0068,030,00 0,0% ----63,0058,0020 17-2
17-12-279700,00103,10102,590,00 0,0% ----103,10103,104 3-3
17-12-27239800,00145,00144,740,00 0,0% ----145,00145,001 5-3
17-12-27 900,00198,00194,92-- -- ----198,00198,005 3-3
17-12-271.3021.000,00252,00255,150,00 0,0% ----252,00252,001 4-3
17-12-27971.100,00285,00319,530,00 0,0% ----285,00285,001 20-2
17-12-27 1.200,00347,00388,55-- -- ----347,00347,001 19-2
17-12-27581.300,00458,94463,960,00 0,0% ----458,94453,167 24-2
17-12-27 1.400,00538,20542,80-- -- ----538,20538,201 6-3
17-12-271081.600,00700,00712,250,00 0,0% ----700,00700,001 6-3
17-12-27 1.800,00898,05892,54-- -- ----898,05898,0510 16-2
17-12-27142.000,001.024,001.080,770,00 0,0% ----1.024,001.024,001 23-2
17-12-27142.200,001.267,941.273,210,00 0,0% ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.469,93-- -- ----1.088,811.088,302 27-1
17-12-2712.800,001.432,001.869,600,00 0,0% ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.269,60-- -- --------0 --
15-12-28 400,00--34,47-- -- --------0 --
15-12-28 500,0025,6058,20-- -- ----25,6025,6015 21-1
15-12-28 600,0090,7093,42-- -- ----90,7090,701 16-2
15-12-28 700,00132,87133,29-- -- ----132,87132,872 3-3
15-12-28 800,00158,00177,86-- -- ----158,00158,001 20-2
15-12-28 900,00227,45230,09-- -- ----227,45227,451 24-2
15-12-28 1.000,00275,28289,62-- -- ----275,28275,281 5-3
15-12-28 1.100,00358,13351,67-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00420,52-- -- ----400,00400,0010 18-2
15-12-28201.400,00533,73570,140,00 0,0% ----533,73533,736 23-2
15-12-28 1.600,00687,00734,15-- -- ----687,00687,001 19-2
15-12-28 1.800,00928,44907,16-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.091,85-- -- ----1.056,991.056,3323 18-2
15-12-28152.200,00889,901.279,340,00 0,0% ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.472,51-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.869,600,00 0,0% ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.269,60-- -- --------0 --
15-12-28 4.000,003.059,003.069,600,00 0,0% ----3.059,003.059,001 12-2
21-12-29 400,00--43,31-- -- --------0 --
21-12-29 500,0065,0075,51-- -- 39,00--65,0065,001 20-2
21-12-293600,0052,00112,370,00 0,0% ----52,0052,001 26-1
21-12-29 700,00144,74154,67-- -- ----144,74144,742 4-3
21-12-297800,00183,00203,190,00 0,0% ----183,00183,001 20-2
21-12-2910900,00253,75256,870,00 0,0% ----253,75252,452 16-2
21-12-29151.000,00294,79316,500,00 0,0% ----294,79294,793 23-2
21-12-29171.100,00378,60383,020,00 0,0% ----381,02378,602 3-3
21-12-2991.200,00443,29451,530,00 0,0% ----443,39443,293 24-2
21-12-29911.400,00600,00601,020,00 0,0% ----600,00600,001 23-2
21-12-29251.600,00748,10761,240,00 0,0% ----753,02748,102 3-3
21-12-2981.800,00609,85929,070,00 0,0% ----609,85609,851 7-10
21-12-2962.000,001.070,291.107,180,00 0,0% ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.477,83-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.869,600,00 0,0% ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.269,60-- -- ----1.818,851.816,0038 16-1
21-12-2914.000,003.079,003.069,600,00 0,0% ----3.079,003.079,001 17-2
20-12-30 400,0061,0058,90-- -- ----61,0061,001 6-3
20-12-30 500,0090,0091,21-- -- ----90,0090,001 23-2
20-12-30 600,00--130,11-- -- --------0 --
20-12-30 700,00--181,62-- -- --------0 --
20-12-30 800,00223,45230,45-- -- ----223,45222,5195 5-3
20-12-30 900,00258,00283,96-- -- ----258,00258,001 18-2
20-12-30 1.000,00320,00342,84-- -- ----320,00320,0015 27-2
20-12-30 1.200,00446,69474,98-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70619,76-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00775,02-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00939,55-- -- ----795,00795,001 5-2
20-12-30 2.000,00800,001.114,26-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.484,84-- -- --------0 --
20-12-30 3.200,002.272,452.269,60-- -- ----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?