Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 970,80970,80-- -- 990,50963,50125.68917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-5-2026)
Totaal volume 3.276 (2.060 Calls, 1.216 Puts)
Totaal open interest bij opening 11.680 (8.887 Calls, 2.793 Puts)
Call / Put ratio 1,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,02-- -- --------0 --
15-05-262500,003,500,04-- -- ----3,503,502 20-3
15-05-26 560,00--0,25-- -- --------0 --
15-05-26 600,000,500,43-- -- ----0,700,5013 29-4
15-05-26 640,002,100,73-- -- ----2,102,101 29-4
15-05-26 680,001,601,21+0,39 +32,2% ----1,601,601 09:20
15-05-26311720,000,102,08-1,24 -59,6% ----0,100,101 09:32
15-05-26 740,003,202,88-- -- ----3,203,2010 29-4
15-05-26 760,003,003,69-0,69 -18,7% ----3,003,002 16:34
15-05-26 780,002,634,20-1,57 -37,4% ----2,632,631 15:45
15-05-26 800,004,726,53-1,81 -27,7% 2,50--4,724,5015 15:21
15-05-26621820,006,737,24-1,47 -20,3% ----6,735,0011 15:45
15-05-26 840,008,009,92-1,92 -19,4% 3,00--8,006,3016 15:27
15-05-26 860,009,4513,68-4,23 -30,9% ----11,009,4557 12:15
15-05-26 880,0013,3017,54-4,24 -24,2% ----14,3510,9013 14:26
15-05-26 890,00------ -- --------0 --
15-05-26 900,0017,5223,66-6,14 -26,0% --50,0020,6516,5026 14:59
15-05-26 910,0021,95---- -- ----21,9520,003 17:29
15-05-26 920,0023,9532,12-8,17 -25,4% --30,0026,5023,5031 17:00
15-05-26 930,0026,50---- -- ----26,6026,5011 15:33
15-05-26 940,0029,0038,69-9,69 -25,0% ----31,0029,0010 16:58
15-05-26 950,0029,50---- -- ----29,5029,5010 10:10
15-05-26 960,0040,0047,68-7,68 -16,1% ----41,0035,0084 16:02
15-05-26 970,00------ -- --------0 --
15-05-26208980,0049,8058,25-7,36 -12,6% ----50,0043,0075 16:10
15-05-26 990,00------ -- --------0 --
15-05-26 1.000,0058,5070,46-11,96 -17,0% ----60,5055,0020 15:27
15-05-26 1.020,00------ -- ---------- --
15-05-26 1.040,00------ -- ---------- --
15-05-26 1.050,0091,50106,58-15,08 -14,1% 5,00--95,0089,005 14:36
15-05-26 1.100,00129,00148,90-19,90 -13,4% ----134,29129,007 15:35
15-05-26 1.150,00200,00195,56-- -- ----200,00200,001 24-4
15-05-26 1.200,00221,61243,46-21,85 -9,0% ----221,61221,611 10:14
15-05-26 1.300,00338,00341,77-- -- ----338,00338,001 27-4
15-05-26 1.400,00418,45441,50-- -- ----418,45418,4510 24-4
19-06-262350,000,800,06-- -- ----0,800,801 16-4
19-06-261400,003,300,15+3,15 +2100,0% ----3,303,301 14-8
19-06-261450,002,000,32+1,68 +525,0% ----2,002,001 19-11
19-06-26529500,001,650,59-- -- ----1,651,651 17-4
19-06-26 560,009,001,18-- -- ----9,009,002 2-4
19-06-26 600,007,001,84-- -- ----7,007,001 8-4
19-06-26 640,004,703,14-- -- ----4,704,701 17-4
19-06-26 650,005,553,44-- -- ----5,554,006 17-4
19-06-26 680,007,004,70-- -- ----7,007,002 23-4
19-06-26 700,006,525,77-- -- ----6,526,521 30-4
19-06-26 720,0012,007,18-- -- ----12,0012,001 15-4
19-06-26 740,007,258,76-1,51 -17,2% ----7,257,252 17:21
19-06-26 750,0010,1510,01+0,14 +1,4% ----10,1510,152 30-4
19-06-26 760,0012,7510,62-- -- ----14,0012,75101 21-4
19-06-26 780,0010,5013,71-3,21 -23,4% ----10,5010,501 10:27
19-06-26 800,0014,0616,89-2,83 -16,8% 10,0055,0014,0613,004 15:07
19-06-26 820,0020,0420,51-- -- ----20,5020,044 27-4
19-06-26 840,0020,5025,39-4,89 -19,3% ----20,5020,501 15:30
19-06-26561850,0025,6027,92-3,69 -13,2% ----25,6025,502 28-4
19-06-26 860,0023,3530,70-7,35 -23,9% ----27,5023,354 11:00
19-06-26 880,0032,0036,53-- -- ----32,0032,001 24-4
19-06-26 900,0036,0143,46-7,45 -17,1% ----40,0035,2547 14:59
19-06-26 920,0041,2051,01-9,81 -19,2% ----42,8041,0012 10:06
19-06-26 940,0056,0059,73-3,73 -6,2% ----56,0056,001 12:12
19-06-26 950,0054,0062,81-8,81 -14,0% ----58,0052,0049 14:29
19-06-26 960,0070,9068,92+1,98 +2,9% ----70,9070,9020 30-4
19-06-2625980,0071,0078,40-5,73 -7,3% ----71,0071,004 16:01
19-06-26 1.000,0079,5090,78-11,28 -12,4% ----79,5079,0011 15:28
19-06-26 1.050,00109,21123,15-13,94 -11,3% ----113,25109,218 16:43
19-06-26 1.100,00145,30162,33-17,03 -10,5% ----146,00145,3012 16:43
19-06-26 1.200,00230,16249,99-19,83 -7,9% ----230,16230,165 16:43
19-06-26 1.300,00325,00345,44-20,44 -5,9% ----325,00325,001 14:46
19-06-26 1.400,00437,00443,78-- -- ----437,00437,001 27-4
19-06-26 1.500,00534,00541,81-- -- ----534,00534,002 27-4
19-06-26 1.600,00595,20642,91-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00741,50-- -- ----724,00724,001 21-4
19-06-26 1.800,00805,20842,80-- -- --------0 23-2
19-06-26 2.000,001.012,161.042,80-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.442,80-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.842,80-678,67 -36,8% ----1.165,601.164,132 19-5
19-06-26 3.200,002.278,122.242,80-- -- ----2.278,122.278,121 14-4
17-07-26 450,00--0,57-- -- --------0 --
17-07-26 500,00--0,29-- -- --------0 --
17-07-26 600,003,002,43+0,57 +23,5% 0,33--3,003,001 16:14
17-07-26 680,007,257,85-0,60 -7,6% ----7,257,251 14:07
17-07-26 720,00--11,54-- -- --------0 --
17-07-26 760,0014,7516,80-2,05 -12,2% ----14,7514,751 14:01
17-07-26 800,0022,0023,96-1,96 -8,2% ----22,0021,002 12:31
17-07-26 820,0031,1028,69-- -- ----31,1028,006 29-4
17-07-26 840,0036,1533,71-- -- ----36,1535,8010 30-4
17-07-26 860,0031,6040,18-8,58 -21,4% ----35,3531,602 09:39
17-07-26 880,0037,2546,26-9,01 -19,5% ----37,6036,20121 09:38
17-07-26 900,0050,0053,69-3,69 -6,9% ----50,0043,0075 12:08
17-07-26 920,0050,1061,19-11,09 -18,1% ----55,0049,6029 09:40
17-07-267940,0057,3570,33-6,39 -9,1% ----57,3557,006 09:41
17-07-26 960,0084,2578,69-- -- ----84,2584,0051 29-4
17-07-26 980,0085,0089,38-4,38 -4,9% ----85,0074,1052 12:06
17-07-26 1.000,0091,50100,54-9,04 -9,0% 80,00110,0091,5088,00101 12:02
17-07-26 1.050,00120,11134,49-14,38 -10,7% ----120,11120,115 16:43
17-07-26 1.100,00154,95171,33-16,38 -9,6% ----155,00153,108 16:43
17-07-26 1.200,00236,20252,68-16,48 -6,5% ----236,20235,505 14:31
17-07-26 1.300,00--347,15-- -- --------0 --
17-07-26 1.400,00--443,68-- -- --------0 --
18-09-26 300,000,900,20-- -- ----0,900,901 27-4
18-09-26134350,001,200,21+0,72 +342,9% ----1,201,201 23-4
18-09-26 400,005,030,68-- -- ----5,035,031 25-3
18-09-26 450,004,503,73-- -- ----4,504,50222 15-4
18-09-26 500,005,205,32-- -- ----5,205,201 28-4
18-09-26 600,0033,2011,92-- -- ----33,2032,506 30-3
18-09-26 650,0017,3717,04+0,33 +1,9% ----17,3717,371 30-4
18-09-26 700,0026,0024,98-- -- ----26,0026,001 29-4
18-09-26 750,0032,0034,14-- -- ----32,0032,001 28-4
18-09-26 800,0045,0046,92-1,92 -4,1% ----45,0045,0040 17:00
18-09-26 850,0058,0063,65-5,65 -8,9% ----62,0058,0027 16:31
18-09-26 900,0078,0083,47-5,47 -6,6% ----78,0077,003 13:36
18-09-26 950,0098,50105,81-7,31 -6,9% ----98,5098,5053 17:17
18-09-26 1.000,00124,00131,12-7,12 -5,4% ----124,00122,0018 15:35
18-09-26 1.100,00196,70195,80-- -- ----212,00196,70192 30-4
18-09-26 1.200,00269,05272,98-- -- ----269,05269,051 24-4
18-09-262561.300,00355,20358,57-7,66 -2,1% ----355,20355,201 30-4
18-09-26 1.400,00411,25449,95-- -- ----411,25411,251 24-4
18-09-26 1.500,00537,00545,23-- -- ----537,00537,002 27-4
18-09-26 1.600,00637,45642,78-- -- ----637,45637,452 27-4
18-09-26 1.700,00734,00741,69-- -- ----734,00734,002 27-4
18-09-26471.800,00901,00842,80-13,56 -1,6% ----901,00901,001 16-3
18-09-26 2.000,001.063,841.041,50-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.441,50-12,30 -0,9% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.841,50-- -- ----1.668,001.668,001 5-2
18-12-26 300,001,601,26-- -- ----1,901,607 27-4
18-12-26 350,003,001,91+1,09 +57,1% ----3,003,002 16:26
18-12-26 400,004,104,15-- -- --18,004,104,101 27-4
18-12-26 450,0013,206,50-- -- ----13,2013,004 9-4
18-12-26 500,0018,009,71-- -- ----18,0018,006 9-4
18-12-26 550,0016,3014,38-- -- ----16,3016,3020 24-4
18-12-26 600,0019,0020,57-1,57 -7,6% ----19,0019,005 17:26
18-12-26 650,0031,3528,62-- -- ----31,3531,351 24-4
18-12-26 700,0036,5939,73-3,14 -7,9% ----36,5936,006 17:15
18-12-26 750,0055,8052,80+3,00 +5,7% ----55,8055,002 30-4
18-12-26 800,0072,3568,27-- -- ----72,3572,351 30-4
18-12-26 850,0079,6487,30-7,66 -8,8% ----79,6479,641 17:15
18-12-26 900,00111,00108,71+2,29 +2,1% 65,00--111,00101,002 12:09
18-12-26 950,00132,00132,71-- -- ----132,00132,002 28-4
18-12-26 1.000,00150,29158,99-8,70 -5,5% ----150,29150,292 11:28
18-12-26 1.100,00210,41223,24-12,83 -5,7% ----211,60210,4135 16:43
18-12-26 1.200,00281,00293,95-12,95 -4,4% ----281,00281,0012 09:26
18-12-26 1.300,00376,50376,48-- -- ----376,50376,501 28-4
18-12-26 1.400,00450,00461,74-11,74 -2,5% ----450,00450,001 12:58
18-12-26 1.500,00542,48552,87-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93649,31-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14743,84-- -- ----856,14856,141 7-4
18-12-26 1.800,00842,17842,31-- -- ----842,49842,1741 27-4
18-12-26 2.000,001.045,001.042,80-- -- ----1.045,001.033,002 24-4
18-12-26 2.200,001.275,001.242,80-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.441,50-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.842,80-441,50 -24,0% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.242,80-13,60 -0,6% ----2.272,582.271,9817 17-2
19-03-27 300,006,130,74-- -- ----6,136,131 28-4
19-03-27 350,00--1,94-- -- --------0 --
19-03-27 400,0015,003,49-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,006,78-- -- ----20,0020,001 26-3
19-03-27 500,00--13,12-- -- --------0 --
19-03-27 600,0032,1528,70-- -- ----32,1532,151 22-4
19-03-27 650,0063,8040,52-- -- ----63,8063,802 24-3
19-03-27 700,0053,2554,99-1,74 -3,2% ----53,9552,805 17:18
19-03-27 750,0067,4570,32-2,87 -4,1% ----67,4567,402 16:53
19-03-27 800,0085,4086,86-- -- ----85,4085,4010 17-4
19-03-27 850,00105,00108,34-- -- ----105,00105,002 28-4
19-03-27 900,00162,00130,62-- -- ----162,00162,001 13-4
19-03-27 950,00160,00155,84-- -- ----160,00160,001 16-4
19-03-27 1.000,00175,20181,87-6,67 -3,7% ----175,20175,201 17:15
19-03-27 1.100,00236,60242,16-5,56 -2,3% ----237,30236,603 16:15
19-03-27 1.200,00311,70312,64-- -- ----311,70311,704 30-4
19-03-27 1.300,00--391,32-- -- --------0 --
19-03-27 1.400,00--477,20-- -- --------0 --
19-03-27 1.600,00649,85657,21-- -- ----649,85649,852 27-4
19-03-27 1.800,00843,42844,62-- -- ----843,42843,421 28-4
18-06-27 400,0011,809,07-- -- ----12,3511,804 27-4
18-06-27 450,00--14,89-- -- --------0 --
18-06-27 500,0034,6523,08-- -- ----34,6534,651 1-4
18-06-27 600,0041,5040,64-- -- ----41,5041,002 24-4
18-06-27 700,0072,0066,73-- -- ----72,0072,001 23-4
18-06-27 800,00105,00102,77-- -- ----105,00104,502 24-4
18-06-27 900,00141,00146,83-5,83 -4,0% ----143,00140,007 13:33
18-06-27 1.000,00195,15199,08-- -- ----195,15195,151 21-4
18-06-27 1.200,00332,20327,72-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50486,65-- -- ----488,50488,501 16-4
18-06-27 1.600,00657,80661,71-- -- ----657,80657,802 27-4
18-06-27 1.800,00849,97849,28-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.042,68-- -- ----1.038,001.038,001 28-4
18-06-27 2.400,001.229,781.442,80-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.841,50-- -- --------0 --
18-06-27 3.200,00--2.241,50-- -- --------0 --
17-12-27 400,0022,0017,60-- -- ----24,8022,003 13-3
17-12-27 450,00--24,23-- -- --------0 --
17-12-27 500,0031,7134,18-2,47 -7,2% ----31,7131,711 16:02
17-12-27 550,0047,0445,85-- -- ----47,0443,2512 12-2
17-12-2734600,0056,5057,42-0,82 -1,4% ----56,5056,501 17-4
17-12-27 700,0098,1091,04-- -- ----98,1098,101 29-4
17-12-27 800,00127,10126,36-- -- ----127,10126,002 30-4
17-12-27 900,00167,09170,21-3,12 -1,8% ----167,09167,092 15:48
17-12-27 1.000,00210,00224,42-- -- ----210,00210,001 24-4
17-12-27 1.100,00285,25290,12-4,87 -1,7% ----285,25285,2510 30-4
17-12-27 1.200,00394,00355,53-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07430,28-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00507,38-- -- ----510,00510,0020 20-4
17-12-27 1.600,00656,70677,90-- -- ----666,00656,702 17-4
17-12-27 1.800,00898,05855,05-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.047,06-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.242,81-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.441,50-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.841,50-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.242,80-- -- --------0 --
15-12-28 400,00--21,65-- -- --------0 --
15-12-28 450,00--31,33-- -- --------0 --
15-12-28 500,0072,0043,86-- -- ----72,0072,001 23-3
15-12-28 600,0085,0074,57-- -- ----85,0085,004 10-3
15-12-28 700,00142,88109,63-- -- ----142,88128,003 1-4
15-12-28 800,00180,00159,51-- -- ----180,00180,001 8-4
15-12-28 900,00200,00207,70-- -- ----200,00200,001 20-4
15-12-28 1.000,00315,00262,50-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62323,69-- -- ----363,62363,621 17-3
15-12-28 1.200,00380,00388,71-- -- ----380,00380,002 17-4
15-12-28 1.400,00620,00535,42-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97698,61-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87872,72-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.055,17-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.248,97-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.441,50-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.842,80-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.242,80-- -- --------0 --
15-12-28 4.000,003.059,003.041,50-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,36-- -- --------0 --
21-12-29 400,00--32,37-- -- --------0 --
21-12-29 500,0065,0059,94-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9995,01-- -- ----121,99121,992 20-3
21-12-29 700,00137,00137,65-0,65 -0,5% ----137,00137,0010 12:04
21-12-29 800,00210,00187,29-- -- ----210,00200,002 8-4
21-12-2915900,00266,38239,06-4,27 -1,8% ----270,00266,385 24-3
21-12-29151.000,00327,00295,96-5,40 -1,8% ----327,00327,002 23-3
21-12-29 1.100,00337,00357,15-- -- ----337,00337,001 24-4
21-12-29 1.200,00465,58423,22-- -- ----465,58465,583 19-3
21-12-29 1.400,00545,00565,63-- -- ----545,00545,009 17-4
21-12-29 1.600,00804,50721,99-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85890,71-280,86 -31,5% ----609,85609,851 7-10
21-12-2962.000,001.070,291.069,24-11,50 -1,1% ----1.070,291.069,374 18-2
21-12-29182.400,001.483,751.445,94-12,93 -0,9% ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.842,80-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.242,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.041,50-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--35,09-15,45 -44,0% --------0 --
20-12-30 400,0055,0043,49-- -- ----55,0055,001 1-4
20-12-30 500,0095,6688,73-- -- ----95,6695,664 20-3
20-12-30 600,00116,00124,19-8,19 -6,6% ----116,00116,002 16:57
20-12-30 700,00172,00157,59-- -- ----172,00172,001 7-4
20-12-30 800,00215,00211,07-- -- ----215,00210,002 29-4
20-12-30 900,00250,05263,74-- -- ----250,05250,057 21-4
20-12-30 1.000,00323,00321,03-- -- --500,00323,00323,0010 23-4
20-12-30 1.200,00432,50448,21-- -- ----432,50432,503 24-4
20-12-30 1.400,00630,00589,10-- -- ----630,00630,002 9-4
20-12-30 1.600,00724,67743,63-18,96 -2,5% ----724,67724,675 16:43
20-12-30 1.800,00795,00907,44-- -- ----795,00795,001 5-2
20-12-30 2.000,001.076,001.081,42-- -- ----1.076,001.076,005 16-4
20-12-30 2.400,00--1.450,80-- -- --------0 --
20-12-30 3.200,002.272,452.242,80-- -- ----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?