Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 958,50957,20+1,30 +0,1% 968,70938,50120.74017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 1.929 (958 Calls, 971 Puts)
Totaal open interest bij opening 3.736 (2.663 Calls, 1.073 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,01-- -- --------0 --
15-05-26 500,003,500,04-- -- ----3,503,502 20-3
15-05-26 560,00--0,18-- -- --------0 --
15-05-26 600,000,500,38+0,12 +31,6% ----0,700,5013 29-4
15-05-26 640,002,100,73+1,37 +187,7% ----2,102,101 29-4
15-05-26 680,001,551,33+0,22 +16,5% ----1,551,551 29-4
15-05-26 720,001,452,37-- -- ----2,501,452 24-4
15-05-26 740,003,203,09+0,11 +3,6% ----3,203,2010 29-4
15-05-26 760,003,603,80-- -- ----3,753,5512 27-4
15-05-26 780,005,205,38-0,18 -3,3% ----5,205,201 29-4
15-05-26605800,008,606,74-0,67 -9,9% 4,85--8,607,504 29-4
15-05-26 820,009,009,09-0,09 -1,0% ----9,009,001 29-4
15-05-26 840,0012,8012,34+0,46 +3,7% ----13,2512,805 29-4
15-05-26 860,0013,6016,03-- -- ----14,5013,608 28-4
15-05-26 880,0018,0021,28-- -- 0,10--18,0018,002 28-4
15-05-26 900,0026,6027,39-0,79 -2,9% --50,0030,1025,9036 29-4
15-05-26 920,0033,9333,98-0,05 -0,1% ----33,9333,931 29-4
15-05-26 940,0045,0042,91+2,09 +4,9% ----45,0038,7066 29-4
15-05-26 960,0052,5052,41+0,09 +0,2% ----52,5052,501 29-4
15-05-26 980,0068,0563,00+5,05 +8,0% ----70,0068,0541 29-4
15-05-26 1.000,0080,5075,15+5,35 +7,1% ----80,5080,501 29-4
15-05-26 1.050,00118,00112,03+5,97 +5,3% 5,00--118,00115,005 29-4
15-05-26 1.100,00121,00154,05-- -- ----167,00110,0012 24-4
15-05-26 1.150,00200,00200,62-- -- ----200,00200,001 24-4
15-05-26451.200,00244,51248,43-3,28 -1,3% ----244,51244,515 29-4
15-05-26 1.300,00338,00346,55-- -- ----338,00338,001 27-4
15-05-26 1.400,00418,45446,03-- -- ----418,45418,4510 24-4
19-06-262350,000,800,02-0,01 -50,0% ----0,800,801 16-4
19-06-26 400,003,300,05+3,25 +6500,0% ----3,303,301 14-8
19-06-26 450,002,000,12+1,88 +1566,7% ----2,002,001 19-11
19-06-26 500,001,650,29-- -- ----1,651,651 17-4
19-06-26 560,009,000,72-- -- ----9,009,002 2-4
19-06-26 600,007,001,33-- -- ----7,007,001 8-4
19-06-26 640,004,702,88-- -- ----4,704,701 17-4
19-06-26 650,005,553,20-- -- ----5,554,006 17-4
19-06-26 680,007,004,15-- -- ----7,007,002 23-4
19-06-26 700,006,505,48-- -- ----6,506,501 24-4
19-06-26 720,0012,007,52-- -- ----12,0012,001 15-4
19-06-26 740,0012,809,25-- -- ----12,8012,801 20-4
19-06-26 750,0010,5010,08+0,42 +4,2% ----10,5010,501 29-4
19-06-26 760,0012,7511,57-- -- ----14,0012,75101 21-4
19-06-26 780,0019,0014,33-- -- ----19,0019,001 17-4
19-06-26 800,0019,0017,43+1,57 +9,0% 10,0055,0019,0019,001 29-4
19-06-26 820,0020,0421,68-- -- ----20,5020,044 27-4
19-06-26 840,0027,3526,17+1,18 +4,5% ----27,3527,353 29-4
19-06-26 850,0025,6029,00-- -- ----25,6025,502 28-4
19-06-26 860,0028,0031,73-- -- ----28,0028,003 28-4
19-06-26 880,0032,0038,19-- -- ----32,0032,001 24-4
19-06-26 900,0048,0045,39+2,61 +5,8% ----48,0047,0014 29-4
19-06-26 920,0053,9353,05+0,88 +1,7% ----57,0053,937 29-4
19-06-26 940,0058,5562,35-- -- ----58,5558,414 27-4
19-06-26 950,0068,4667,10+1,36 +2,0% ----68,4668,461 29-4
19-06-26 960,0065,9071,71-- -- ----65,9065,905 27-4
19-06-26 980,0073,0082,23-- -- ----73,0073,0011 27-4
19-06-26 1.000,0089,5093,99-- -- ----89,5086,00262 28-4
19-06-26 1.050,00101,00127,35-- -- ----130,00101,0012 24-4
19-06-26 1.100,00158,00165,73-- -- ----158,00158,001 27-4
19-06-26 1.200,00236,22253,22-- -- ----236,22236,225 28-4
19-06-26 1.300,00315,00349,09-- -- ----315,00315,0011 24-4
19-06-26 1.400,00437,00447,10-- -- ----437,00437,001 27-4
19-06-26 1.500,00534,00546,32-- -- ----534,00534,002 27-4
19-06-26 1.600,00595,20646,06-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00746,00-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20846,00-- -- --------0 23-2
19-06-26 2.000,001.012,161.046,00-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.446,00-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.846,00-681,87 -36,9% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.246,00-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,03-- -- --------0 --
17-07-26 500,00--0,15-- -- --------0 --
17-07-26 600,004,801,65-- -- 0,33--5,004,803 23-4
17-07-26 680,00--7,72-- -- --------0 --
17-07-26 720,00--11,33-- -- --------0 --
17-07-26 760,00--16,62-- -- --------0 --
17-07-26 800,0023,3023,81-0,51 -2,1% ----23,3023,301 29-4
17-07-26 820,0031,1028,56+2,54 +8,9% ----31,1028,006 29-4
17-07-26 840,0037,3033,71+3,59 +10,6% ----37,6535,80104 29-4
17-07-26 860,0044,0039,43+4,57 +11,6% ----44,0042,00265 29-4
17-07-26134880,0050,8046,06+0,20 +0,4% ----50,8048,7011 29-4
17-07-26 900,0056,0053,28+2,72 +5,1% ----57,8055,0010 29-4
17-07-26 920,0057,3561,51-- -- ----57,3556,906 28-4
17-07-26 940,0067,6470,71-- -- ----67,8167,644 27-4
17-07-26 960,0084,2581,70+2,55 +3,1% ----84,2584,0051 29-4
17-07-26 980,0095,0094,47+0,53 +0,6% ----95,0095,002 29-4
17-07-26 1.000,00106,35105,91+0,44 +0,4% --125,00106,35106,351 29-4
17-07-26 1.050,00--138,34-- -- --------0 --
17-07-26 1.100,00144,55174,35-- -- ----164,89144,552 24-4
17-07-26 1.200,00255,01257,84-2,83 -1,1% ----255,01255,015 29-4
17-07-26 1.300,00--350,76-- -- --------0 --
17-07-26 1.400,00--446,95-- -- --------0 --
18-09-26 300,000,901,89-- -- ----0,900,901 27-4
18-09-26 350,001,202,30-- -- ----1,201,201 23-4
18-09-26 400,005,033,08-- -- ----5,035,031 25-3
18-09-26 450,004,504,31-- -- ----4,504,50222 15-4
18-09-26 500,005,205,26-- -- ----5,205,201 28-4
18-09-26 600,0033,2011,57-- -- ----33,2032,506 30-3
18-09-26 650,0020,0016,85-- -- ----20,0020,001 23-4
18-09-26 700,0026,0024,21+1,79 +7,4% ----26,0026,001 29-4
18-09-26 750,0032,0033,93-- -- ----32,0032,001 28-4
18-09-26 800,0048,7548,50+0,25 +0,5% ----48,7548,751 29-4
18-09-26 850,0068,0065,18+2,82 +4,3% ----68,0068,0010 29-4
18-09-26 900,0070,5984,51-- -- ----77,2070,59200 24-4
18-09-26 950,00103,25109,79-- -- ----103,25103,252 28-4
18-09-26 1.000,00131,40138,34-- -- ----131,40131,4053 28-4
18-09-26 1.100,00210,65203,02+7,63 +3,8% ----210,65210,6572 29-4
18-09-26 1.200,00269,05279,25-- -- ----269,05269,051 24-4
18-09-26 1.300,00358,00364,75-- -- ----358,00358,001 27-4
18-09-26 1.400,00411,25455,32-- -- ----411,25411,251 24-4
18-09-26 1.500,00537,00550,12-- -- ----537,00537,002 27-4
18-09-26 1.600,00637,45647,40-- -- ----637,45637,452 27-4
18-09-26 1.700,00734,00746,23-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00846,00-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.046,00-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.446,00-399,63 -27,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.846,00-- -- ----1.668,001.668,001 5-2
18-12-267300,001,600,09+0,72 +800,0% ----1,901,607 27-4
18-12-26 350,003,453,13-- -- ----3,503,452 24-4
18-12-26 400,004,104,23-- -- --18,004,104,101 27-4
18-12-26 450,0013,206,41-- -- ----13,2013,004 9-4
18-12-26 500,0018,009,26-- -- ----18,0018,006 9-4
18-12-26 550,0016,3013,61-- -- ----16,3016,3020 24-4
18-12-26 600,0020,9019,26+1,64 +8,5% ----20,9020,901 29-4
18-12-26 650,0031,3527,02-- -- ----31,3531,351 24-4
18-12-26 700,0036,3037,71-- -- ----36,3036,301 24-4
18-12-26 750,0055,1551,11-- -- ----55,1555,153 24-4
18-12-26 800,0069,5067,76+1,74 +2,6% ----69,5069,50100 29-4
18-12-26 850,0086,0086,59-- -- --115,0086,0086,001 28-4
18-12-26 900,00113,00107,71+5,29 +4,9% 65,00--113,00110,00103 29-4
18-12-26 950,00132,00133,33-- -- ----132,00132,002 28-4
18-12-26 1.000,00160,00160,18-0,18 -0,1% ----160,00160,001 29-4
18-12-26 1.100,00220,00226,88-- -- ----220,00220,0030 28-4
18-12-26 1.200,00298,00298,52-0,52 -0,2% ----298,00298,001 29-4
18-12-26 1.300,00376,50380,60-- -- ----376,50376,501 28-4
18-12-262181.400,00452,60467,81-4,55 -1,0% ----452,60452,601 28-4
18-12-26 1.500,00542,48559,13-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93651,94-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14749,67-- -- ----856,14856,141 7-4
18-12-26 1.800,00842,17847,20-- -- ----842,49842,1741 27-4
18-12-26 2.000,001.045,001.046,00-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.246,00-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.446,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.846,00-444,70 -24,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.246,00-- -- ----2.272,582.271,9817 17-2
19-03-27 300,006,130,57-- -- ----6,136,131 28-4
19-03-27 350,00--1,64-- -- --------0 --
19-03-27 400,0015,003,65-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,007,04-- -- ----20,0020,001 26-3
19-03-27 500,00--12,28-- -- --------0 --
19-03-27 600,0032,1529,51-- -- ----32,1532,151 22-4
19-03-272650,0063,8041,13-0,61 -1,5% ----63,8063,802 24-3
19-03-27 700,0055,3053,85+1,45 +2,7% ----55,3055,301 29-4
19-03-2711750,0066,8568,45+0,84 +1,2% ----66,8566,8510 24-4
19-03-27 800,0085,4085,50-- -- ----85,4085,4010 17-4
19-03-27 850,00105,00106,91-- -- ----105,00105,002 28-4
19-03-27 900,00162,00130,30-- -- ----162,00162,001 13-4
19-03-27 950,00160,00157,06-- -- ----160,00160,001 16-4
19-03-27 1.000,00238,00186,32-- -- ----238,00238,002 1-4
19-03-27 1.100,00319,30251,03-- -- ----319,30319,302 13-4
19-03-27 1.200,00316,90321,34-- -- ----316,90308,0010 28-4
19-03-27 1.300,00--398,39-- -- --------0 --
19-03-27 1.400,00--481,66-- -- --------0 --
19-03-27 1.600,00649,85660,12-- -- ----649,85649,852 27-4
19-03-27 1.800,00843,42850,05-- -- ----843,42843,421 28-4
18-06-27 400,0011,807,43-- -- ----12,3511,804 27-4
18-06-27 450,00--12,88-- -- --------0 --
18-06-27 500,0034,6520,47-- -- ----34,6534,651 1-4
18-06-27 600,0041,5040,64-- -- ----41,5041,002 24-4
18-06-27 700,0072,0064,95-- -- ----72,0072,001 23-4
18-06-27 800,00105,00102,81-- -- ----105,00104,502 24-4
18-06-27 900,00152,00147,36+4,64 +3,1% ----152,00152,001 29-4
18-06-27 1.000,00195,15202,50-- -- ----195,15195,151 21-4
18-06-27 1.200,00332,20336,32-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50495,00-- -- ----488,50488,501 16-4
18-06-27 1.600,00657,80669,58-- -- ----657,80657,802 27-4
18-06-27 1.800,00849,97854,85-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.048,87-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.446,00-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.846,00-- -- --------0 --
18-06-27 3.200,00--2.246,00-- -- --------0 --
17-12-27 400,0022,0017,47-- -- ----24,8022,003 13-3
17-12-27 450,00--25,42-- -- --------0 --
17-12-27 500,0035,0033,73-- -- ----35,0035,0019 15-4
17-12-27 550,0047,0444,76-- -- ----47,0443,2512 12-2
17-12-2734600,0056,5057,27+0,13 +0,2% ----56,5056,501 17-4
17-12-27 700,0098,1088,92+9,18 +10,3% ----98,1098,101 29-4
17-12-27 800,00130,00127,57+2,43 +1,9% ----130,00130,001 29-4
17-12-27 900,00175,25174,05-- -- ----175,60175,2512 28-4
17-12-27 1.000,00210,00227,87-- -- ----210,00210,001 24-4
17-12-27 1.100,00288,00290,36-- -- ----288,00288,002 17-4
17-12-27 1.200,00394,00358,74-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07431,67-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00511,16-- -- ----510,00510,0020 20-4
17-12-27 1.600,00656,70680,26-- -- ----666,00656,702 17-4
17-12-27 1.800,00898,05860,98-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.051,46-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.246,59-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.446,00-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.846,00-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.246,00-- -- --------0 --
15-12-28 400,00--22,07-- -- --------0 --
15-12-28 450,00--31,96-- -- --------0 --
15-12-28 500,0072,0044,51-- -- ----72,0072,001 23-3
15-12-28 600,0085,0075,52-- -- ----85,0085,004 10-3
15-12-28 700,00142,88114,78-- -- ----142,88128,003 1-4
15-12-28 800,00180,00160,79-- -- ----180,00180,001 8-4
15-12-28 900,00200,00210,37-- -- ----200,00200,001 20-4
15-12-28 1.000,00315,00265,80-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62326,62-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00392,64-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00538,98-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97704,33-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87880,77-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.064,44-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.254,56-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.448,47-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.846,00-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.246,00-- -- --------0 --
15-12-28 4.000,003.059,003.046,00-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,35-- -- --------0 --
21-12-29 400,00--31,26-- -- --------0 --
21-12-29 500,0065,0058,24-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9992,95-- -- ----121,99121,992 20-3
21-12-29 700,00155,00135,38-- -- ----155,00155,001 9-4
21-12-29 800,00210,00189,16-- -- ----210,00200,002 8-4
21-12-29 900,00266,38240,76-- -- ----270,00266,385 24-3
21-12-29151.000,00327,00299,37-3,41 -1,1% ----327,00327,002 23-3
21-12-29 1.100,00337,00358,80-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58424,93-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00566,41-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50725,14-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85894,42-284,57 -31,8% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.072,96-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.449,40-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.846,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.246,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.046,00-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--26,67-- -- --------0 --
20-12-30 400,0055,0051,24-- -- ----55,0055,001 1-4
20-12-30 500,0095,6683,04-- -- ----95,6695,664 20-3
20-12-30 600,00125,00121,02-- -- ----125,00125,007 1-4
20-12-30 700,00172,00165,24-- -- ----172,00172,001 7-4
20-12-30 800,00215,00209,98+5,02 +2,4% ----215,00210,002 29-4
20-12-30 900,00250,05264,81-- -- ----250,05250,057 21-4
20-12-30 1.000,00323,00323,00-- -- --500,00323,00323,0010 23-4
20-12-30 1.200,00432,50449,29-- -- ----432,50432,503 24-4
20-12-30 1.400,00630,00590,30-- -- ----630,00630,002 9-4
20-12-30 1.600,00807,87745,71-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00909,62-- -- ----795,00795,001 5-2
20-12-30 2.000,001.076,001.086,11-- -- ----1.076,001.076,005 16-4
20-12-30 2.400,00--1.454,68-- -- --------0 --
20-12-30 3.200,002.272,452.246,00-- -- ----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?