Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 942,70942,70-- -- 944,40901,00120.78517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 3.149 (1.859 Calls, 1.290 Puts)
Totaal open interest bij opening 18.917 (11.356 Calls, 7.561 Puts)
Call / Put ratio 1,44
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
20-03-2620500,000,300,01-- -- ----0,300,3010 16-2
20-03-2645600,001,250,09-0,04 -44,4% ----1,251,251 12-2
20-03-26 640,00--0,22-- -- --------0 --
20-03-26 680,003,000,51-- -- ----3,003,001 13-2
20-03-26 700,001,830,79-- -- ----1,831,836 6-3
20-03-26 720,001,801,20-- -- ----1,801,4521 23-2
20-03-26 760,003,502,92-- -- ----3,503,501 3-3
20-03-26 780,003,333,92-0,59 -15,1% ----3,333,203 14:52
20-03-26 800,005,505,33+0,17 +3,2% --10,006,355,5011 10:57
20-03-26 820,005,207,42-2,22 -29,9% ----12,005,2017 17:18
20-03-26 840,009,4810,29-0,81 -7,9% ----12,008,406 15:22
20-03-26 850,0010,2512,19-1,94 -15,9% ----11,6010,004 16:45
20-03-26 860,0010,3314,39-4,06 -28,2% ----19,0010,334 17:23
20-03-26 870,00------ -- --------0 --
20-03-26 880,0014,0419,24-5,20 -27,0% ----21,0014,042 16:35
20-03-26 890,00--22,07-- -- --------0 --
20-03-26 900,0020,5025,64-5,14 -20,0% ----31,0020,506 14:22
20-03-26 910,0027,6029,19-1,59 -5,4% ----30,0027,602 13:11
20-03-26 920,0038,1833,81+4,37 +12,9% ----40,0038,186 09:47
20-03-26 930,0038,5038,33-- -- ----38,5037,002 6-3
20-03-26594940,0036,3343,38-8,08 -18,6% 4,00--51,0036,0016 17:23
20-03-26 950,0047,2048,48-1,28 -2,6% 10,00--60,0047,2011 13:14
20-03-26 960,0046,6054,23-7,63 -14,1% ----54,0045,8013 17:23
20-03-26 970,0055,0061,45-- -- ----56,0055,003 6-3
20-03-26 980,0064,4568,19-- -- ----64,4561,0511 6-3
20-03-26 990,00--75,70-- -- --------0 --
20-03-26 1.000,0081,8483,31-1,47 -1,8% ----100,0081,5620 10:52
20-03-26 1.050,00123,99126,11-2,12 -1,7% ----145,00123,9924 12:27
20-03-26 1.100,00183,25172,36+10,89 +6,3% ----183,25183,252 10:11
20-03-26 1.150,00225,00220,44+4,56 +2,1% ----232,00225,006 10:31
20-03-26 1.200,00271,00269,71+1,29 +0,5% ----271,00271,0012 11:48
20-03-26701.250,00311,55319,60-12,30 -3,8% 0,80--311,55280,507 4-3
20-03-26 1.300,00361,20369,60-8,40 -2,3% ----390,65361,204 14:26
20-03-26 1.350,00408,00419,60-- -- ----408,00408,0031 5-3
20-03-26 1.400,00472,20469,60+2,60 +0,6% ----487,00472,207 11:44
20-03-26 1.450,00500,00519,60-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00569,60-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40619,60-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25669,60-- -- ----668,25643,977 12-2
20-03-26 1.700,00693,53769,60-12,30 -1,6% ----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 2.000,001.012,001.069,60-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.469,60-- -- ----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 --
17-04-26 680,002,654,02-- -- ----2,952,652 4-3
17-04-26159700,006,004,98-1,03 -20,7% ----6,006,001 23-2
17-04-26 720,00--6,21-- -- --------0 --
17-04-26 760,007,009,89-- -- ----7,007,001 6-3
17-04-26 780,0012,1812,57-0,39 -3,1% ----12,1812,181 14:52
17-04-26 800,0015,0016,12-- -- 2,0028,0015,0015,001 5-3
17-04-26 820,0021,0019,63-- -- ----21,0018,003 3-3
17-04-26 840,0021,7024,59-2,89 -11,8% ----21,9521,704 17:15
17-04-26 860,0023,2530,14-- -- ----23,2523,251 5-3
17-04-26 880,0036,0036,64-0,64 -1,7% ----42,5036,003 15:53
17-04-26910900,0040,0044,03-4,02 -9,1% ----42,0040,003 17:27
17-04-26 920,0052,5052,99-0,49 -0,9% ----52,5052,50504 12:34
17-04-26 940,0064,5862,83+1,75 +2,8% ----73,2064,583 11:09
17-04-26 960,0062,1073,85-- -- ----62,1062,101 6-3
17-04-26 980,0082,5386,32-3,79 -4,4% ----82,5382,531 14:50
17-04-26 1.000,0098,8499,46-0,62 -0,6% ----110,0098,843 10:52
17-04-26441.050,00135,99137,08-13,53 -9,9% ----138,00135,992 12:27
17-04-26 1.100,00161,74179,59-- -- 20,00--162,00159,006 5-3
17-04-26531.150,00213,39225,18-14,38 -6,4% ----236,00213,3911 16:43
17-04-26 1.200,00237,00272,40-- -- ----237,00237,001 6-3
17-04-26 1.250,00316,53320,99-4,46 -1,4% ----316,53316,531 14:50
17-04-26591.300,00348,00370,08-12,78 -3,5% ----348,00348,0035 5-3
17-04-26 1.350,00366,12419,67-- -- ----366,12353,885 27-2
17-04-26 1.400,00470,00469,60+0,40 +0,1% ----470,00470,002 11:10
17-04-26241.450,00518,00519,60-12,30 -2,4% ----518,00518,004 3-3
17-04-26 1.500,00511,96569,60-- -- ----511,96511,9610 26-2
17-04-26121.550,00618,91619,60-12,30 -2,0% ----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 1.800,00823,95869,60-12,30 -1,4% ----823,95823,951 26-2
17-04-26 1.900,00--969,60-- -- --------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------ -- --------0 --
15-05-26 680,0012,5012,22-- -- ----12,5012,501 3-3
15-05-26 720,0016,6017,80-- -- ----16,6016,601 5-3
15-05-266760,0025,0025,64-1,54 -6,0% ----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
15-05-26 900,0070,0072,92-2,92 -4,0% ----71,5068,805 14:02
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
15-05-26261.000,00122,45127,97-9,35 -7,3% ----122,45122,4520 6-3
15-05-26 1.050,00147,15161,41-- -- ----147,15147,151 25-2
15-05-26 1.100,00192,94199,46-- -- ----192,94163,142 4-3
15-05-26 1.150,00228,39240,43-12,04 -5,0% ----228,39228,391 16:43
15-05-26 1.200,00293,38283,86+9,52 +3,4% ----293,38293,381 09:49
15-05-26211.300,00335,44376,31-12,21 -3,2% ----339,00335,4411 2-3
15-05-26 1.400,00--471,68-- -- --------0 --
19-06-261350,001,600,72-0,23 -31,9% ----1,601,601 3-3
19-06-26 400,003,301,24+2,06 +166,1% ----3,303,301 14-8
19-06-26 450,002,002,10-0,10 -4,8% ----2,002,001 19-11
19-06-26 500,004,304,35-0,05 -1,1% ----4,304,3010 17-10
19-06-26 600,009,009,39-0,39 -4,2% ----9,009,001 15:51
19-06-26 650,0012,9014,41-- -- ----12,9012,9010 3-3
19-06-26 700,0018,5022,19-- -- ----20,0018,502 4-3
19-06-26 750,0022,0532,78-- -- ----22,0522,051 4-3
19-06-26 800,0049,0047,11+1,89 +4,0% ----50,0049,005 09:53
19-06-26 850,0062,2063,95-1,75 -2,7% ----62,2062,201 11:45
19-06-26 900,0075,0085,80-- -- ----75,0075,00137 4-3
19-06-26 950,00100,44111,15-- -- ----100,92100,4410 6-3
19-06-26 1.000,00127,62140,07-- -- ----132,00127,627 5-3
19-06-26 1.100,00209,00209,94-0,94 -0,4% ----209,00209,00188 15:28
19-06-26 1.200,00293,00292,44+0,56 +0,2% ----293,00293,00190 15:16
19-06-26 1.300,00375,20381,06-5,86 -1,5% ----375,20375,201 14:02
19-06-26 1.400,00444,76475,57-- -- ----444,76444,761 6-3
19-06-26 1.500,00508,25573,09-- -- ----508,25505,003 19-2
19-06-26 1.600,00670,10671,29-1,19 -0,2% ----686,00670,103 13:14
19-06-26 1.700,00714,02770,18-- -- ----714,02714,0221 26-2
19-06-26 1.800,00805,20869,76-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.069,60-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.469,60-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.869,60-705,47 -37,7% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.269,60-- -- ----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 --
18-09-2613500,008,5010,30-0,78 -7,6% ----8,508,5010 17-2
18-09-26 600,0020,1022,28-- -- ----20,1020,101 25-2
18-09-26420650,0034,8031,61-1,29 -4,1% ----34,8034,8020 09:42
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
18-09-26 850,0092,0096,36-4,36 -4,5% ----92,0092,008 16:26
18-09-26 900,00117,00119,66-2,66 -2,2% ----130,95117,00124 16:03
18-09-26 950,00129,00145,52-- -- ----129,00129,001 6-3
18-09-26 1.000,00179,25174,57+4,68 +2,7% ----179,25179,252 10:11
18-09-26 1.100,00233,20240,66-7,46 -3,1% ----233,20233,203 14:27
18-09-26 1.200,00317,20317,200,00 0,0% ----317,20317,202 10:32
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
18-09-26331.500,00526,07582,08-14,12 -2,4% ----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
18-09-26 2.000,001.063,841.069,84-- -- ----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
18-12-2610350,005,101,64+0,07 +4,3% ----5,105,102 4-3
18-12-26 400,005,503,68-- -- --12,955,505,501 27-2
18-12-26 450,0010,207,16+3,04 +42,5% ----10,2010,201 16:01
18-12-26 500,0014,4012,58-- -- ----14,4014,402 16-2
18-12-26 550,0016,0020,35-- -- ----16,0016,0010 19-2
18-12-26 600,0031,0030,74+0,26 +0,8% ----32,0031,005 13:06
18-12-26 650,0041,3544,19-- -- ----41,3541,3520 4-3
18-12-26 700,0055,1058,63-- -- ----55,1055,101 5-3
18-12-26 750,0075,0075,82-0,82 -1,1% ----75,0075,001 12:22
18-12-26453800,00102,4594,73-4,55 -4,8% ----102,45102,451 09:01
18-12-26 850,00106,00115,47-- -- --------300 6-3
18-12-26 900,00142,00139,54+2,46 +1,8% 65,00--142,00142,001 09:27
18-12-26 950,00167,90165,86+2,04 +1,2% --171,00168,00167,902 14:58
18-12-26 1.000,00196,00196,68-0,68 -0,3% ----196,70196,006 14:53
18-12-26 1.100,00260,33262,41-- -- ----260,33260,335 6-3
18-12-26 1.200,00335,26335,46-- -- ----335,26335,261 4-3
18-12-26 1.300,00412,00417,38-- -- ----412,00412,001 6-3
18-12-26 1.400,00502,00502,10-0,10 0,0% ----509,00502,003 11:38
18-12-261.2231.500,00540,00591,79-14,37 -2,4% ----546,80540,0021 18-2
18-12-26 1.600,00665,00684,68-- -- ----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
18-12-26 2.000,001.001,001.071,05-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.209,001.269,60-- -- ----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 2.800,001.401,301.869,60-468,30 -25,0% ----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--17,68-- -- --------0 --
18-06-27 500,00--33,66-- -- --------0 --
18-06-27 600,0048,5055,59-- -- ----48,5048,501 16-2
18-06-27 700,0077,7586,53-- -- ----77,7577,751 24-2
18-06-27 800,00120,00126,26-- -- ----120,00120,008 5-3
18-06-273.305900,00143,00175,00-7,22 -4,1% ----143,00143,003 19-2
18-06-27 1.000,00221,00231,50-- -- ----221,00221,002 4-3
18-06-27 1.200,00365,28367,78-- -- ----365,42360,285 3-3
18-06-27 1.400,00512,81525,27-- -- ----512,81512,811 3-3
18-06-27141.600,00678,48698,30-11,01 -1,6% ----678,48678,482 12-2
18-06-27 1.800,00885,00884,28-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.075,91-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.469,60-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.869,60-- -- --------0 --
18-06-27 3.200,00--2.269,60-- -- --------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
17-12-27 550,0047,0453,07-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0068,03-- -- ----63,0058,0020 17-2
17-12-27 700,00103,10102,59-- -- ----103,10103,104 3-3
17-12-27 800,00145,00144,74-- -- ----145,00145,001 5-3
17-12-27 900,00198,00194,92-- -- ----198,00198,005 3-3
17-12-27 1.000,00255,00255,15-0,15 -0,1% ----255,00255,001 14:53
17-12-27 1.100,00285,00319,53-- -- ----285,00285,001 20-2
17-12-27 1.200,00347,00388,55-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94463,96-- -- ----458,94453,167 24-2
17-12-27 1.400,00538,20542,80-- -- ----538,20538,201 6-3
17-12-27 1.600,00700,00712,25-- -- ----700,00700,001 6-3
17-12-27 1.800,00898,05892,54-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.080,77-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.273,21-- -- ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.469,93-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.869,60-- -- ----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
15-12-28 1.400,00533,73570,14-- -- ----533,73533,736 23-2
15-12-28 1.600,00687,00734,15-- -- ----687,00687,001 19-2
15-12-28171.800,00928,44907,16-14,40 -1,6% ----928,44928,443 13-2
15-12-28 2.000,001.056,331.091,85-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.279,34-- -- ----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 2.800,001.435,001.869,60-12,30 -0,7% ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.269,60-- -- --------0 --
15-12-28 4.000,003.059,003.069,60-- -- ----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
21-12-29 600,0052,00112,37-- -- ----52,0052,001 26-1
21-12-29 700,00144,74154,67-- -- ----144,74144,742 4-3
21-12-29 800,00183,00203,19-- -- ----183,00183,001 20-2
21-12-2910900,00253,75256,87-8,14 -3,2% ----253,75252,452 16-2
21-12-29 1.000,00294,79316,50-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60383,02-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29451,53-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00601,02-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10761,24-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85929,07-319,22 -34,4% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.107,18-- -- ----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 2.800,001.444,561.869,60-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.269,60-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.069,60-- -- ----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
20-12-3011.800,00795,00939,55-14,93 -1,6% ----795,00795,001 5-2
20-12-3042.000,00800,001.114,26-15,09 -1,4% ----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?