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 30-4-2026)
Totaal volume 1.561 (998 Calls, 563 Puts)
Totaal open interest bij opening 5.291 (3.874 Calls, 1.417 Puts)
Call / Put ratio 1,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,02-- -- --------0 --
15-05-26 500,003,500,08-- -- ----3,503,502 20-3
15-05-26 560,00--0,25-- -- --------0 --
15-05-26 600,000,500,44-- -- 0,01--0,700,5013 29-4
15-05-26 640,002,100,73-- -- 0,01--2,102,101 29-4
15-05-26 680,001,501,19+0,31 +26,1% ----1,501,501 11:05
15-05-26310720,001,452,02+0,06 +3,0% ----2,501,452 24-4
15-05-26 740,003,202,88-- -- ----3,203,2010 29-4
15-05-26 760,003,603,48-- -- ----3,753,5512 27-4
15-05-26 780,002,354,69-2,34 -49,9% ----2,352,351 15:20
15-05-26 800,004,906,07-1,17 -19,3% 4,85--4,904,902 17:18
15-05-26 820,007,658,10-0,45 -5,6% ----10,207,655 16:27
15-05-26 840,0013,2511,27+1,98 +17,6% 7,00--13,2512,503 10:40
15-05-26 860,0017,6014,70+2,90 +19,7% ----17,6017,601 09:47
15-05-26 880,0017,5019,31-1,81 -9,4% 0,10--19,5017,502 17:21
15-05-26 900,0029,0025,03+3,97 +15,9% --50,0030,0025,3517 11:08
15-05-26 920,0033,2532,12+1,13 +3,5% ----36,8033,2513 11:48
15-05-26 940,0045,0039,86-- -- ----45,0038,7066 29-4
15-05-26 960,0051,5049,58+1,92 +3,9% ----51,5051,504 12:31
15-05-26 980,0060,0060,53-0,53 -0,9% ----63,0060,0044 15:47
15-05-26 1.000,0073,2573,05+0,20 +0,3% ----80,8673,2514 13:12
15-05-26 1.050,00118,00108,31-- -- 5,00--118,00115,005 29-4
15-05-26 1.100,00160,00150,87+9,13 +6,1% ----160,00160,0010 09:35
15-05-26 1.150,00200,00196,84-- -- ----200,00200,001 24-4
15-05-26 1.200,00244,51245,15-- -- 216,45265,90244,51244,515 29-4
15-05-26 1.300,00338,00343,82-- -- ----338,00338,001 27-4
15-05-26 1.400,00418,45443,49-- -- ----418,45418,4510 24-4
19-06-26 350,000,800,01-- -- 0,01--0,800,801 16-4
19-06-26 400,003,300,04+3,26 +8150,0% ----3,303,301 14-8
19-06-26 450,002,000,12+1,88 +1566,7% 0,01--2,002,001 19-11
19-06-26 500,001,650,30-- -- ----1,651,651 17-4
19-06-26 560,009,000,79-- -- ----9,009,002 2-4
19-06-26 600,007,002,14-- -- ----7,007,001 8-4
19-06-26 640,004,703,14-- -- ----4,704,701 17-4
19-06-26 650,005,553,52-- -- ----5,554,006 17-4
19-06-2614680,007,004,69+0,01 +0,2% ----7,007,002 23-4
19-06-26 700,006,525,84+0,68 +11,6% ----6,526,521 10:09
19-06-26 720,0012,007,18-- -- ----12,0012,001 15-4
19-06-26 740,0012,808,93-- -- ----12,8012,801 20-4
19-06-26 750,0010,1510,01+0,14 +1,4% ----10,1510,152 13:00
19-06-26 760,0012,7511,12-- -- ----14,0012,75101 21-4
19-06-26 780,0012,0013,71-1,71 -12,5% ----12,0012,001 16:52
19-06-26 800,0019,0016,89-- -- 10,0055,0019,0019,001 29-4
19-06-26 820,0020,0420,51-- -- ----20,5020,044 27-4
19-06-26161840,0026,5025,39-1,58 -6,2% ----26,5026,503 12:29
19-06-26 850,0025,6027,92-- -- ----25,6025,502 28-4
19-06-26 860,0028,0030,70-- -- ----28,0028,003 28-4
19-06-26 880,0032,0036,53-- -- ----32,0032,001 24-4
19-06-26 900,0046,0043,46+2,54 +5,8% ----48,0046,002 11:59
19-06-26 920,0057,4551,01+6,44 +12,6% ----57,4557,451 10:01
19-06-26 940,0058,5559,73-- -- ----58,5558,414 27-4
19-06-26 950,0060,0064,18-4,18 -6,5% ----65,0060,0010 17:09
19-06-26 960,0070,9068,92+1,98 +2,9% ----70,9070,9020 16:08
19-06-26 980,0080,0079,41+0,59 +0,7% ----80,0080,001 16:17
19-06-26 1.000,0099,6190,78+8,83 +9,7% ----99,6199,611 10:30
19-06-26 1.050,00101,00123,99-- -- ----130,00101,0012 24-4
19-06-26 1.100,00158,00162,33-- -- ----158,00158,001 27-4
19-06-26 1.200,00236,22249,99-- -- ----236,22236,225 28-4
19-06-26 1.300,00315,00345,44-- -- ----315,00315,0011 24-4
19-06-26 1.400,00437,00443,78-- -- ----437,00437,001 27-4
19-06-26 1.500,00534,00543,13-- -- ----534,00534,002 27-4
19-06-26 1.600,00595,20642,91-- -- ----595,20595,204 24-4
19-06-26 1.700,00724,00742,80-- -- ----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-- -- 2.217,202.262,952.278,122.278,121 14-4
17-07-26 450,00--0,07-- -- 0,01------0 --
17-07-26 500,00--0,29-- -- --------0 --
17-07-26 600,004,802,43-- -- 0,33--5,004,803 23-4
17-07-26 680,00--7,97-- -- --------0 --
17-07-26 720,00--11,77-- -- --------0 --
17-07-26 760,00--16,80-- -- --------0 --
17-07-26 800,0023,3023,96-- -- ----23,3023,301 29-4
17-07-26 820,0031,1028,69-- -- ----31,1028,006 29-4
17-07-26 840,0036,1534,30+1,85 +5,4% ----36,1535,8010 11:48
17-07-26 860,0041,7540,18+1,57 +3,9% ----45,0037,0087 16:01
17-07-26 880,0049,1046,26+2,84 +6,1% ----49,8048,6026 11:37
17-07-26 900,0056,8053,69+3,11 +5,8% ----57,6056,408 11:41
17-07-26 920,0065,3061,19+4,11 +6,7% ----65,3064,708 11:42
17-07-26 940,0067,6470,33-- -- ----67,8167,644 27-4
17-07-26 960,0084,2579,93-- -- ----84,2584,0051 29-4
17-07-26 980,0095,0091,00-- -- ----95,0095,002 29-4
17-07-26 1.000,0099,00102,58-3,58 -3,5% --110,00111,0099,004 14:10
17-07-26 1.050,00--134,49-- -- --------0 --
17-07-26 1.100,00144,55171,33-- -- ----164,89144,552 24-4
17-07-26 1.200,00256,20255,04+1,16 +0,5% ----256,20256,202 13:31
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
18-09-26 350,001,200,52-- -- ----1,201,201 23-4
18-09-26 400,005,032,53-- -- ----5,035,031 25-3
18-09-26 450,004,503,68-- -- ----4,504,50222 15-4
18-09-2626500,005,205,22+0,10 +1,9% ----5,205,201 28-4
18-09-26 600,0033,2011,51-- -- ----33,2032,506 30-3
18-09-26 650,0017,3717,04+0,33 +1,9% ----17,3717,371 09:27
18-09-26 700,0026,0024,98-- -- ----26,0026,001 29-4
18-09-26 750,0032,0034,83-- -- ----32,0032,001 28-4
18-09-26 800,0047,8047,800,00 0,0% ----47,8047,802 16:47
18-09-26 850,0063,9763,65+0,32 +0,5% ----63,9763,971 09:27
18-09-26 900,0070,5983,68-- -- ----77,2070,59200 24-4
18-09-26 950,00115,00107,11+7,89 +7,4% ----115,00115,001 10:54
18-09-26 1.000,00131,40133,44-- -- ----131,40131,4053 28-4
18-09-26 1.100,00196,70198,33-1,63 -0,8% ----212,00196,70192 17:05
18-09-26 1.200,00269,05276,31-- -- ----269,05269,051 24-4
18-09-26 1.300,00355,20361,08-5,88 -1,6% ----355,20355,201 17:09
18-09-26 1.400,00411,25452,12-- -- ----411,25411,251 24-4
18-09-26 1.500,00537,00546,98-- -- ----537,00537,002 27-4
18-09-26 1.600,00637,45644,26-- -- ----637,45637,452 27-4
18-09-26 1.700,00734,00743,26-- -- ----734,00734,002 27-4
18-09-26 1.800,00901,00842,80-- -- 816,70865,85901,00901,001 16-3
18-09-26 2.000,001.063,841.042,80-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.442,80-396,43 -27,5% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.842,80-- -- ----1.668,001.668,001 5-2
18-12-26 300,001,600,81-- -- ----1,901,607 27-4
18-12-26 350,003,451,91-- -- ----3,503,452 24-4
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
18-12-26 550,0016,3014,02-- -- ----16,3016,3020 24-4
18-12-26820600,0020,0521,15-0,58 -2,7% ----22,5020,054 16:19
18-12-2649650,0031,3529,25-0,63 -2,2% ----31,3531,351 24-4
18-12-26 700,0036,3039,64-- -- ----36,3036,301 24-4
18-12-26 750,0055,8052,80+3,00 +5,7% ----55,8055,002 10:32
18-12-26 800,0072,3569,04+3,31 +4,8% ----72,3572,351 11:11
18-12-26 850,0086,0087,30-- -- ----86,0086,001 28-4
18-12-26 900,00113,00108,46-- -- 65,00--113,00110,00103 29-4
18-12-26 950,00132,00132,71-- -- ----132,00132,002 28-4
18-12-26 1.000,00160,00160,39-0,39 -0,2% ----167,50158,0037 15:46
18-12-26 1.100,00220,00223,24-- -- ----220,00220,0030 28-4
18-12-26 1.200,00298,00295,16-- -- ----298,00298,001 29-4
18-12-26 1.300,00376,50376,48-- -- ----376,50376,501 28-4
18-12-26 1.400,00452,60463,26-- -- ----452,60452,601 28-4
18-12-26 1.500,00542,48554,75-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93649,31-- -- --670,25767,00762,935 2-4
18-12-26 1.700,00856,14746,13-- -- 718,75768,65856,14856,141 7-4
18-12-26 1.800,00842,17844,29-- -- ----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 2.400,001.410,001.442,80-- -- ----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-- -- ----2.272,582.271,9817 17-2
19-03-27 300,006,130,52-- -- ----6,136,131 28-4
19-03-27 350,00--1,55-- -- --------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--11,88-- -- --------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
19-03-27 700,0055,3055,26-- -- ----55,3055,301 29-4
19-03-27 750,0066,8569,29-- -- ----66,8566,8510 24-4
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
19-03-27101.000,00238,00182,91-1,04 -0,6% ----238,00238,002 1-4
19-03-27 1.100,00319,30244,74-- -- ----319,30319,302 13-4
19-03-27 1.200,00311,70315,47-3,77 -1,2% ----311,70311,704 14:21
19-03-27 1.300,00--393,89-- -- --------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 1.800,00843,42847,35-- -- 817,25874,05843,42843,421 28-4
18-06-27 400,0011,809,07-- -- ----12,3511,804 27-4
18-06-27 450,00--14,89-- -- --------0 --
18-06-27 500,0034,6522,63-- -- ----34,6534,651 1-4
18-06-27 600,0041,5040,64-- -- ----41,5041,002 24-4
18-06-27 700,0072,0068,54-- -- ----72,0072,001 23-4
18-06-27 800,00105,00101,75-- -- ----105,00104,502 24-4
18-06-27 900,00152,00146,97-- -- ----152,00152,001 29-4
18-06-27 1.000,00195,15200,38-- -- ----195,15195,151 21-4
18-06-27 1.200,00332,20330,45-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50488,51-- -- ----488,50488,501 16-4
18-06-27 1.600,00657,80662,46-- -- ----657,80657,802 27-4
18-06-27 1.800,00849,97849,28-- -- ----850,69849,9641 27-4
18-06-27 2.000,001.038,001.045,01-- -- ----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--1.842,80-- -- --------0 --
18-06-27 3.200,00--2.242,80-- -- --------0 --
17-12-27 400,0022,0017,15-- -- ----24,8022,003 13-3
17-12-27 450,00--25,54-- -- --------0 --
17-12-27 500,0035,0034,18-- -- ----35,0035,0019 15-4
17-12-27 550,0047,0445,85-- -- ----47,0443,2512 12-2
17-12-27 600,0056,5057,40-- -- ----56,5056,501 17-4
17-12-27 700,0098,1088,07-- -- ----98,1098,101 29-4
17-12-27 800,00127,10127,52-0,42 -0,3% ----127,10126,002 17:17
17-12-27 900,00173,12174,47-1,35 -0,8% ----173,12173,121 15:10
17-12-27 1.000,00210,00228,04-- -- ----210,00210,001 24-4
17-12-27 1.100,00285,25290,12-4,87 -1,7% ----285,25285,2510 15:45
17-12-27 1.200,00394,00357,93-- -- ----397,45394,002 14-4
17-12-27 1.300,00429,07430,28-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00509,55-- -- ----510,00510,0020 20-4
17-12-27 1.600,00656,70677,90-- -- ----666,00656,702 17-4
17-12-27 1.800,00898,05858,97-- -- ----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 2.400,001.088,811.442,80-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.842,80-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.242,80-- -- --------0 --
15-12-28 400,00--19,92-- -- --------0 --
15-12-28 450,00--29,17-- -- --------0 --
15-12-28 500,0072,0041,38-- -- ----72,0072,001 23-3
15-12-28 600,0085,0071,29-- -- ----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
15-12-28 900,00200,00207,98-- -- ----200,00200,001 20-4
15-12-28 1.000,00315,00264,31-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62325,30-- -- ----363,62363,621 17-3
15-12-28271.200,00380,00392,01-3,30 -0,8% ----380,00380,002 17-4
15-12-28 1.400,00620,00538,84-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97705,86-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87879,13-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.060,25-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.248,97-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.443,30-- -- ----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 4.000,003.059,003.042,80-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--14,36-- -- --------0 --
21-12-29 400,00--33,03-- -- --------0 --
21-12-29 500,0065,0060,91-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9996,30-- -- ----121,99121,992 20-3
21-12-29 700,00155,00138,94-- -- ----155,00155,001 9-4
21-12-29 800,00210,00187,79-- -- ----210,00200,002 8-4
21-12-29 900,00266,38239,06-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00295,96-- -- ----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
21-12-29 2.000,001.070,291.069,24-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.445,94-- -- ----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 4.000,003.079,003.042,80-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--35,09-- -- --------0 --
20-12-30 400,0055,0058,86-- -- ----55,0055,001 1-4
20-12-30 500,0095,6688,73-- -- ----95,6695,664 20-3
20-12-30 600,00125,00124,19-- -- ----125,00125,007 1-4
20-12-30 700,00172,00164,46-- -- ----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 1.600,00807,87743,63-- -- ----807,87807,873 19-3
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?