Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 966,10975,10-9,00 -0,9% 980,20959,40108.27917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 5.383 (3.452 Calls, 1.931 Puts)
Totaal open interest bij opening 8.420 (7.611 Calls, 809 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,03-- -- --------0 --
15-05-26 500,003,500,02-- -- ----3,503,502 20-3
15-05-26 560,00--0,14-- -- --------0 --
15-05-26 600,004,250,46-- -- ----4,254,251 13-4
15-05-26 640,001,551,17+0,38 +32,5% ----1,551,553 24-4
15-05-26 680,003,032,75-- -- ----3,033,0011 23-4
15-05-26 720,001,456,45-5,00 -77,5% ----2,501,452 24-4
15-05-26 740,007,807,72-- -- ----7,807,704 23-4
15-05-26 760,002,7010,44-7,74 -74,1% ----2,702,7010 24-4
15-05-26 780,005,9013,05-7,15 -54,8% ----8,005,9012 24-4
15-05-26 800,005,9016,29-10,39 -63,8% 2,50--10,005,9015 24-4
15-05-26 820,008,0020,49-12,49 -61,0% ----10,808,0041 24-4
15-05-26 840,008,0025,77-17,77 -69,0% ----15,508,0038 24-4
15-05-26 860,0012,5032,10-19,60 -61,1% ----18,6011,5013 24-4
15-05-26 880,0013,6539,09-25,44 -65,1% 0,10--24,0013,654 24-4
15-05-26 900,0023,8047,10-23,30 -49,5% --50,0032,0017,0081 24-4
15-05-26 920,0025,0056,29-31,29 -55,6% ----42,0020,5014 24-4
15-05-26 940,0031,0566,01-34,96 -53,0% ----50,0030,2533 24-4
15-05-26 960,0039,1076,92-37,82 -49,2% ----59,8039,0039 24-4
15-05-26 980,0041,0089,21-48,21 -54,0% ----64,5040,0061 24-4
15-05-26 1.000,0055,50102,01-46,51 -45,6% ----85,0048,009 24-4
15-05-26 1.050,0091,00140,37-49,37 -35,2% 5,00--91,0091,001 24-4
15-05-26 1.100,00121,00181,98-60,98 -33,5% ----167,00110,0012 24-4
15-05-26 1.150,00200,00226,42-26,42 -11,7% ----200,00200,001 24-4
15-05-26 1.200,00245,00273,00-28,00 -10,3% ----245,00245,001 24-4
15-05-26 1.300,00320,00370,00-- -- ----320,00320,0010 21-4
15-05-26 1.400,00418,45469,40-50,95 -10,9% ----418,45418,4510 24-4
19-06-26 350,000,800,01-- -- ----0,800,801 16-4
19-06-26 400,003,300,07+3,23 +4614,3% ----3,303,301 14-8
19-06-26 450,002,000,24+1,76 +733,3% ----2,002,001 19-11
19-06-26 500,001,650,66-- -- ----1,651,651 17-4
19-06-26 560,009,001,78-- -- ----9,009,002 2-4
19-06-26 600,007,003,09-- -- ----7,007,001 8-4
19-06-26 640,004,705,59-- -- ----4,704,701 17-4
19-06-26 650,005,555,99-- -- ----5,554,006 17-4
19-06-26 680,007,008,34-- -- ----7,007,002 23-4
19-06-26 700,006,5010,13-3,63 -35,8% ----6,506,501 24-4
19-06-26 720,0012,0012,91-- -- ----12,0012,001 15-4
19-06-26 740,0012,8015,65-- -- ----12,8012,801 20-4
19-06-26 750,0011,0017,38-6,38 -36,7% ----11,0011,006 24-4
19-06-26 760,0012,7519,14-- -- ----14,0012,75101 21-4
19-06-26 780,0019,0023,10-- -- ----19,0019,001 17-4
19-06-26 800,0012,5027,40-14,90 -54,4% --55,0019,5012,5016 24-4
19-06-26 820,0025,5533,05-- -- ----25,5525,551 20-4
19-06-26158840,0026,5038,83-15,12 -38,9% ----26,5026,5045 24-4
19-06-26 850,0024,0042,26-18,26 -43,2% ----34,0024,00151 24-4
19-06-26 860,0029,0045,63-16,63 -36,4% ----34,0029,0023 24-4
19-06-26 880,0032,0053,37-21,37 -40,0% ----32,0032,001 24-4
19-06-26 900,0040,0061,63-21,63 -35,1% ----45,0040,009 24-4
19-06-26 920,0059,0070,68-11,68 -16,5% ----59,0059,008 24-4
19-06-26 940,0053,0080,60-27,60 -34,2% ----53,0053,001 24-4
19-06-26 950,0058,6586,48-27,83 -32,2% ----58,6556,80306 24-4
19-06-26 960,0056,4591,34-34,89 -38,2% ----56,4556,451 24-4
19-06-26 980,0071,50104,10-32,60 -31,3% ----84,0071,503 24-4
19-06-26 1.000,0066,99116,11-49,12 -42,3% ----66,9966,992 24-4
19-06-26 1.050,00101,00151,37-50,37 -33,3% ----130,00101,0012 24-4
19-06-26 1.100,00145,45190,23-44,78 -23,5% ----175,00141,0021 24-4
19-06-26 1.200,00230,50278,46-47,96 -17,2% ----245,20230,505 24-4
19-06-26 1.300,00315,00373,78-58,78 -15,7% ----315,00315,0011 24-4
19-06-26 1.400,00422,95471,14-- -- ----422,95422,951 17-4
19-06-26 1.500,00525,00570,04-45,04 -7,9% ----525,00525,001 24-4
19-06-26 1.600,00595,20669,59-74,39 -11,1% ----595,20595,204 24-4
19-06-26 1.700,00724,00769,40-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20869,40-- -- --------0 23-2
19-06-26 2.000,001.012,161.069,40-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.469,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.869,40-705,27 -37,7% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.269,40-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,36-- -- --------0 --
17-07-26 500,00--1,00-- -- --------0 --
17-07-26 600,004,804,62-- -- ----5,004,803 23-4
17-07-26 680,00--12,43-- -- --------0 --
17-07-26 720,00--17,73-- -- --------0 --
17-07-26 760,00--25,65-- -- --------0 --
17-07-26 800,0027,5035,67-8,17 -22,9% ----27,5027,0040 24-4
17-07-26 820,00------ -- --------0 --
17-07-26 840,0039,6248,05-- -- ----39,6239,621 23-4
17-07-2665860,0030,7555,63-18,70 -33,6% ----30,7530,7563 24-4
17-07-26 880,0037,0563,22-26,17 -41,4% ----48,4037,053 24-4
17-07-26 900,0044,0072,01-28,01 -38,9% ----55,0044,003 24-4
17-07-26 920,0061,5081,29-19,79 -24,3% ----68,6060,90153 24-4
17-07-26 940,00--90,98-- -- --------0 --
17-07-26 960,0063,00102,08-39,08 -38,3% ----63,0063,001 24-4
17-07-26 980,00--113,32-- -- --------0 --
17-07-26 1.000,00100,00125,82-- -- ----103,00100,003 21-4
17-07-26 1.050,00--159,73-- -- --------0 --
17-07-26 1.100,00144,55197,60-53,05 -26,8% ----164,89144,552 24-4
17-07-26 1.200,00240,70282,69-41,99 -14,9% ----240,70240,7010 24-4
17-07-26 1.300,00--375,09-- -- --------0 --
17-07-26 1.400,00--471,28-- -- --------0 --
18-09-26 300,00--0,61-- -- --------0 --
18-09-26 350,001,201,17-- -- ----1,201,201 23-4
18-09-261400,005,033,14-2,04 -65,0% ----5,035,031 25-3
18-09-26 450,004,504,54-- -- ----4,504,50222 15-4
18-09-26 500,009,906,67-- -- ----9,909,901 10-4
18-09-26 600,0033,2015,50-- -- ----33,2032,506 30-3
18-09-26 650,0020,0022,35-- -- ----20,0020,001 23-4
18-09-26 700,0021,5031,14-9,64 -31,0% ----21,5021,501 24-4
18-09-26 750,0035,1543,54-- -- ----35,1535,1515 17-4
18-09-26 800,0041,0059,17-18,17 -30,7% ----53,0041,009 24-4
18-09-26 850,0056,0078,55-22,55 -28,7% ----67,1554,0017 24-4
18-09-26 900,0070,59101,42-30,83 -30,4% ----77,2070,59200 24-4
18-09-26 950,0096,00126,72-30,72 -24,2% ----101,0596,00197 24-4
18-09-26 1.000,00117,12155,81-38,69 -24,8% ----126,52110,0011 24-4
18-09-26 1.100,00194,14223,13-- -- ----194,14194,142 22-4
18-09-26 1.200,00269,05301,66-32,61 -10,8% ----269,05269,051 24-4
18-09-26 1.300,00419,00388,07-- -- ----419,00419,001 14-4
18-09-26 1.400,00411,25479,31-68,06 -14,2% ----411,25411,251 24-4
18-09-26 1.500,00607,92574,39-- -- ----607,92607,752 8-4
18-09-26 1.600,00670,93671,56-- -- ----671,03670,932 23-4
18-09-26 1.700,00701,53769,95-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00869,40-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.069,40-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.469,40-423,03 -28,8% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.869,40-- -- ----1.668,001.668,001 5-2
18-12-26 300,002,451,47-- -- ----2,452,451 17-4
18-12-26 350,003,453,30+0,15 +4,5% ----3,503,452 24-4
18-12-26 400,005,505,85-- -- --18,005,505,501 27-2
18-12-2619450,0013,208,55-2,24 -26,2% ----13,2013,004 9-4
18-12-26 500,0018,0012,52-- -- ----18,0018,006 9-4
18-12-26 550,0016,3016,93-0,63 -3,7% ----16,3016,3020 24-4
18-12-26 600,0019,0026,07-7,07 -27,1% ----19,0019,001 24-4
18-12-2649650,0031,3536,19-8,65 -23,9% ----31,3531,351 24-4
18-12-26 700,0036,3048,11-11,81 -24,5% ----36,3036,301 24-4
18-12-26 750,0055,1563,29-8,14 -12,9% ----55,1555,153 24-4
18-12-26 800,0069,7881,14-11,36 -14,0% ----69,7869,783 24-4
18-12-26 850,0078,25101,12-22,87 -22,6% --115,0090,5078,2512 24-4
18-12-26 900,00103,44124,33-20,89 -16,8% 65,00--103,4499,002 24-4
18-12-26 950,00119,50150,83-31,33 -20,8% ----130,00119,5012 24-4
18-12-26 1.000,00143,00179,09-36,09 -20,2% ----168,00143,0016 24-4
18-12-26 1.100,00223,10244,83-21,73 -8,9% ----228,00223,1056 24-4
18-12-263721.200,00266,00319,11-36,23 -11,4% ----296,28266,0016 24-4
18-12-26 1.300,00377,00401,69-24,69 -6,1% ----377,00377,003 24-4
18-12-26 1.400,00470,00489,42-- -- ----470,00470,001 23-4
18-12-26 1.500,00542,48580,31-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93675,55-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14771,69-- -- ----856,14856,141 7-4
18-12-26 1.800,00904,00870,21-- -- ----904,00904,001 8-4
18-12-26 2.000,001.045,001.069,40-24,40 -2,3% ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.269,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.469,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.869,40-468,10 -25,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.269,40-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00--1,30-- -- --------0 --
19-03-27 350,00--3,17-- -- --------0 --
19-03-27 400,0015,006,31-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,0011,05-- -- ----20,0020,001 26-3
19-03-27 500,00--17,53-- -- --------0 --
19-03-27 600,0032,1535,67-- -- ----32,1532,151 22-4
19-03-27 650,0063,8047,64-- -- ----63,8063,802 24-3
19-03-27 700,0065,2562,58-- -- ----65,2565,251 23-4
19-03-27 750,0066,8579,79-12,94 -16,2% ----66,8566,8510 24-4
19-03-27 800,0085,4099,56-- -- ----85,4085,4010 17-4
19-03-274850,00111,50120,93-16,83 -13,9% ----111,50111,503 24-4
19-03-27 900,00162,00146,14-- -- ----162,00162,001 13-4
19-03-27 950,00160,00172,22-- -- ----160,00160,001 16-4
19-03-27 1.000,00238,00202,31-- -- ----238,00238,002 1-4
19-03-27 1.100,00319,30267,06-- -- ----319,30319,302 13-4
19-03-27 1.200,00286,00339,26-53,26 -15,7% ----290,00286,002 24-4
19-03-27 1.300,00--418,77-- -- --------0 --
19-03-27 1.400,00--502,73-- -- --------0 --
19-03-27 1.600,00761,33683,72-- -- ----761,33761,331 7-4
19-03-27 1.800,00--874,14-- -- --------0 --
18-06-27 400,0011,5011,47+0,03 +0,3% ----11,5011,501 24-4
18-06-27 450,00--17,67-- -- --------0 --
18-06-27 500,0034,6526,26-- -- ----34,6534,651 1-4
18-06-27 600,0041,5046,96-5,46 -11,6% ----41,5041,002 24-4
18-06-27 700,0072,0076,91-- -- ----72,0072,001 23-4
18-06-27 800,00105,00116,22-11,22 -9,7% ----105,00104,502 24-4
18-06-27 900,00146,00163,42-17,42 -10,7% ----156,00146,003 24-4
18-06-27 1.000,00195,15218,41-- -- ----195,15195,151 21-4
18-06-27 1.200,00332,20354,35-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50512,77-- -- ----488,50488,501 16-4
18-06-27 1.600,00771,55689,41-- -- ----771,55771,551 2-4
18-06-27 1.800,00947,97877,21-- -- ----947,97947,152 9-4
18-06-27 2.000,001.125,301.070,69-- -- ----1.125,301.125,301 10-4
18-06-27 2.400,001.229,781.469,40-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.869,40-- -- --------0 --
18-06-27 3.200,00--2.269,40-- -- --------0 --
17-12-27 400,0022,0020,01-- -- ----24,8022,003 13-3
17-12-27 450,00--28,08-- -- --------0 --
17-12-27 500,0035,0037,73-- -- ----35,0035,0019 15-4
17-12-27 550,0047,0449,20-- -- ----47,0443,2512 12-2
17-12-27 600,0056,5063,20-- -- ----56,5056,501 17-4
17-12-27 700,0086,8597,48-10,63 -10,9% ----86,8586,8510 24-4
17-12-27 800,00118,00139,33-21,33 -15,3% ----119,00118,003 24-4
17-12-27 900,00176,00189,04-- -- ----176,00176,002 20-4
17-12-27 1.000,00210,00245,75-35,75 -14,5% ----210,00210,001 24-4
17-12-27 1.100,00288,00309,15-- -- ----288,00288,002 17-4
17-12-27 1.200,00394,00379,71-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07454,30-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00533,52-- -- ----510,00510,0020 20-4
17-12-27 1.600,00656,70704,03-- -- ----666,00656,702 17-4
17-12-27 1.800,00898,05884,47-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.074,55-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.269,77-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.469,40-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.869,40-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.269,40-- -- --------0 --
15-12-28 400,00--22,36-- -- --------0 --
15-12-28 450,00--32,62-- -- --------0 --
15-12-28 500,0072,0045,13-- -- ----72,0072,001 23-3
15-12-28 600,0085,0076,76-- -- ----85,0085,004 10-3
15-12-28 700,00142,88117,12-- -- ----142,88128,003 1-4
15-12-28 800,00180,00169,66-- -- ----180,00180,001 8-4
15-12-28 900,00200,00220,96-- -- ----200,00200,001 20-4
15-12-28 1.000,00315,00278,02-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62340,83-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00408,54-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00557,09-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97723,51-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87901,54-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.086,52-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.277,10-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.471,70-46,07 -3,1% ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.869,40-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.269,40-- -- --------0 --
15-12-28 4.000,003.059,003.069,40-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--15,81-- -- --------0 --
21-12-29 400,00--36,39-- -- --------0 --
21-12-29 500,0065,0065,87-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,99103,19-- -- ----121,99121,992 20-3
21-12-294700,00155,00146,82-10,97 -7,5% ----155,00155,001 9-4
21-12-29 800,00210,00197,09-- -- ----210,00200,002 8-4
21-12-29 900,00266,38250,10-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00307,99-- -- ----327,00327,002 23-3
21-12-29 1.100,00337,00370,99-33,99 -9,2% ----337,00337,001 24-4
21-12-29 1.200,00465,58438,25-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00582,54-- -- ----545,00545,009 17-4
21-12-29211.600,00804,50741,57-28,76 -3,9% ----804,50804,405 2-4
21-12-29 1.800,00609,85911,30-301,45 -33,1% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.090,90-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.470,60-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.869,40-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.269,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.069,40-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--24,05-- -- --------0 --
20-12-30 400,0055,0049,40-- -- ----55,0055,001 1-4
20-12-30 500,0095,6683,26-- -- ----95,6695,664 20-3
20-12-30 600,00125,00124,70-- -- ----125,00125,007 1-4
20-12-30 700,00172,00171,91-- -- ----172,00172,001 7-4
20-12-30 800,00195,00221,95-26,95 -12,1% ----195,00195,001 24-4
20-12-30 900,00250,05276,18-- -- ----250,05250,057 21-4
20-12-30 1.000,00323,00332,93-- -- --500,00323,00323,0010 23-4
20-12-30 1.200,00432,50462,26-29,76 -6,4% ----432,50432,503 24-4
20-12-301161.400,00630,00605,02-23,05 -3,8% ----630,00630,002 9-4
20-12-30 1.600,00807,87762,23-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00928,65-- -- ----795,00795,001 5-2
20-12-30 2.000,001.076,001.105,70-- -- ----1.076,001.076,005 16-4
20-12-30 2.400,00--1.476,77-- -- --------0 --
20-12-30 3.200,002.272,452.269,40-- -- ----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?