Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 926,50926,50-- -- 937,00915,00137.20917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 7.266 (1.180 Calls, 6.086 Puts)
Totaal open interest bij opening 18.370 (13.579 Calls, 4.791 Puts)
Call / Put ratio 0,19
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
20-03-2620500,000,300,02-- -- ----0,300,3010 16-2
20-03-2645600,001,250,08-- -- ----1,251,251 12-2
20-03-26 640,00--0,15-- -- --------0 --
20-03-26 680,003,000,32-- -- ----3,003,001 13-2
20-03-26 700,001,830,46-- -- ----1,831,836 6-3
20-03-26 720,001,800,69-- -- ----1,801,4521 23-2
20-03-26 760,003,502,41-- -- ----3,503,501 3-3
20-03-26 780,002,503,11-0,61 -19,6% 1,454,102,502,502 10:53
20-03-26 800,003,103,20-0,10 -3,1% ----3,103,101 10:57
20-03-26 820,004,604,55+0,05 +1,1% ----5,754,1030 15:02
20-03-26 840,006,406,55-0,15 -2,3% ----6,406,407 16:58
20-03-26 850,009,407,90+1,50 +19,0% ----10,509,403 14:17
20-03-26 860,0010,759,49+1,26 +13,3% ----12,7010,7520 17:10
20-03-26 870,0010,7511,48-0,73 -6,4% 11,3515,3010,7510,757 14:39
20-03-26 880,0012,3013,64-- -- ----12,308,907 10-3
20-03-26 890,0020,0016,43+3,57 +21,7% ----20,0020,002 09:32
20-03-26 900,0022,2719,38+2,89 +14,9% --24,0025,2518,40154 16:34
20-03-26 910,0023,7522,96+0,79 +3,4% ----28,5021,6029 14:47
20-03-26 920,0035,0026,66+8,34 +31,3% ----35,2531,603.357 15:56
20-03-26 930,0032,7831,03+1,75 +5,6% 33,1038,0038,0032,784 14:35
20-03-26 940,0041,0035,93+5,07 +14,1% 4,00--41,5037,905 16:35
20-03-26526950,0047,5840,85+6,73 +16,5% 44,3049,7051,0047,5817 12:14
20-03-26615960,0044,2046,79-- -- ----44,2031,5011 10-3
20-03-26 970,0055,0053,00-- -- ----56,0055,003 6-3
20-03-26 980,0064,4560,10-- -- 64,9571,0064,4561,0511 6-3
20-03-26 990,00--63,73-- -- --------0 --
20-03-26 1.000,0085,0075,29+9,71 +12,9% 80,8087,3088,4087,0024 15:33
20-03-26 1.050,00119,00119,000,00 0,0% ----119,00119,005 14:40
20-03-26 1.100,00180,00166,26+13,74 +8,3% 173,85180,60180,00180,0021 11:43
20-03-26 1.150,00194,40215,21-- -- ----194,40194,401 10-3
20-03-26 1.200,00280,50265,00+15,50 +5,8% 273,05279,45280,50280,502 12:49
20-03-26 1.250,00310,10315,00-- -- 0,80--310,10310,101 10-3
20-03-264051.300,00366,00365,00-- -- ----367,00366,003 10-3
20-03-26 1.350,00428,20415,00+13,20 +3,2% 423,00429,25431,00419,3121 15:22
20-03-26 1.400,00472,20465,00-- -- 473,00479,25487,00472,207 9-3
20-03-26 1.450,00500,00515,00-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00565,00-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40615,00-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25665,00-- -- ----668,25643,977 12-2
20-03-26 1.700,00693,53765,00-- -- ----693,53693,533 27-2
20-03-26 1.800,00816,00865,00-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05965,00-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.065,00-- -- 1.068,701.083,701.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.465,00-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.865,00-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,04-- -- --------0 --
17-04-26 500,00--0,12-- -- --------0 --
17-04-26 600,001,300,81-- -- ----1,301,302 23-2
17-04-26 640,00--1,54-- -- --------0 --
17-04-26 680,002,652,79-- -- ----2,952,652 4-3
17-04-26 700,006,003,61-- -- ----6,006,001 23-2
17-04-26 720,00--4,87-- -- --------0 --
17-04-26 760,007,008,24-- -- 8,2010,857,007,001 6-3
17-04-26 780,0012,1810,76-- -- 10,7013,7012,1812,181 9-3
17-04-26 800,0015,3013,47+1,83 +13,6% 2,0028,0015,3014,2523 12:17
17-04-26 820,0018,0017,20-- -- ----18,0015,503 10-3
17-04-26 840,0025,0020,96+4,04 +19,3% ----25,0025,002 12:28
17-04-2646860,0030,1526,43+3,72 +14,1% ----30,1530,151 09:07
17-04-26 880,0036,8233,16+3,66 +11,0% ----36,8236,821 09:46
17-04-26 900,0044,2040,16+4,04 +10,1% ----47,5044,2022 16:00
17-04-26 920,0052,5048,60+3,90 +8,0% --------1.645 12:34
17-04-26 940,0064,0057,69+6,31 +10,9% ----66,7564,0011 12:10
17-04-26 960,0062,1068,41-- -- 72,4578,0562,1062,101 6-3
17-04-26 980,0064,9380,47-- -- ----64,9364,935 10-3
17-04-26 1.000,00105,0093,07+11,93 +12,8% ----105,00101,005 10:28
17-04-26 1.050,00109,24130,66-- -- ----109,24109,245 10-3
17-04-264931.100,00185,00172,85+12,15 +7,0% 20,00--185,00185,001 11:41
17-04-26 1.150,00208,80218,53-- -- ----208,80208,803 10-3
17-04-26 1.200,00279,00266,23+12,77 +4,8% ----279,00279,001 11-3
17-04-26751.250,00325,00315,21+8,48 +2,7% ----325,00325,001 09:05
17-04-26 1.300,00348,00365,00-- -- ----348,00348,0035 5-3
17-04-26 1.350,00418,18415,00+3,18 +0,8% 422,95429,90427,07418,182 15:08
17-04-26 1.400,00464,80465,00-- -- 472,85479,60464,80464,801 10-3
17-04-26 1.450,00518,00515,00-- -- 522,85533,80518,00518,004 3-3
17-04-26 1.500,00511,96565,00-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91615,00-- -- 623,00633,75618,91618,917 17-2
17-04-26 1.600,00640,00665,00-- -- ----659,80640,006 24-2
17-04-26 1.700,00--765,00-- -- --------0 --
17-04-26 1.800,00823,95865,00-- -- ----823,95823,951 26-2
17-04-26 1.900,00--965,00-- -- --------0 --
15-05-26 450,00--0,82-- -- --------0 --
15-05-26 500,00--3,25-- -- --------0 --
15-05-26 600,003,004,58-- -- ----3,003,001 23-2
15-05-26 640,008,207,56+0,64 +8,5% ----8,358,20156 09:12
15-05-26 680,0012,5011,29-- -- ----12,5012,501 3-3
15-05-26 720,0016,6016,41-- -- ----16,6016,601 5-3
15-05-26 760,0026,0024,06+1,94 +8,1% ----26,0026,001 09:14
15-05-26 800,0031,0034,38-- -- ----32,1031,002 10-3
15-05-26 820,0044,0540,11+3,94 +9,8% ----44,0544,0025 10:30
15-05-26 840,0044,7046,20-- -- ----45,0044,702 10-3
15-05-26 860,0056,2053,50+2,70 +5,0% ----56,2056,201 11-3
15-05-26 880,0059,4560,96-- -- ----59,4559,451 5-3
15-05-26 900,0073,0369,69+3,34 +4,8% ----75,0073,0364 16:42
15-05-26 920,00--78,03-- -- --------0 --
15-05-26 940,0084,3587,80-- -- ----84,3584,353 10-3
15-05-26 960,00106,6598,54+8,11 +8,2% ----106,65106,6520 10:46
15-05-26 980,00105,00109,78-- -- ----105,00105,003 5-3
15-05-26 1.000,00122,45122,46-- -- ----122,45122,4520 6-3
15-05-26 1.050,00147,15156,08-- -- 160,20169,85147,15147,151 25-2
15-05-26 1.100,00205,26193,31+11,95 +6,2% ----205,26204,9120 10:46
15-05-26 1.150,00228,39234,21-- -- ----228,39228,391 9-3
15-05-26 1.200,00293,38278,14-- -- ----293,38293,381 9-3
15-05-26 1.300,00335,44370,84-- -- 376,70389,30339,00335,4411 2-3
15-05-26 1.400,00--467,36-- -- 471,25486,00----0 --
19-06-26 350,001,600,72-- -- ----1,601,601 3-3
19-06-26 400,003,301,23+2,07 +168,3% ----3,303,301 14-8
19-06-26 450,002,002,75-0,75 -27,3% ----2,002,001 19-11
19-06-26 500,004,304,21+0,09 +2,1% ----4,304,3010 17-10
19-06-26 600,009,008,74-- -- ----9,009,001 9-3
19-06-26 650,0012,9013,56-- -- ----12,9012,9010 3-3
19-06-26 700,0020,5020,73-0,23 -1,1% ----21,5020,508 14:34
19-06-26 750,0022,0530,85-- -- 31,5535,0022,0522,051 4-3
19-06-26 800,0048,0043,72+4,28 +9,8% ----49,0047,2016 12:48
19-06-26 850,0063,0060,41+2,59 +4,3% ----65,5062,503 15:15
19-06-26 900,0087,9580,79+7,16 +8,9% ----87,9587,9510 12:48
19-06-26 950,00111,18105,03+6,15 +5,9% ----113,00111,188 12:14
19-06-26 1.000,00144,55133,20+11,35 +8,5% ----145,00144,552 10:42
19-06-26 1.100,00209,00202,81-- -- ----209,00209,00188 9-3
19-06-26 1.200,00295,89285,03+10,86 +3,8% ----295,89295,891 09:33
19-06-26 1.300,00375,20375,09-- -- 380,65393,65375,20375,201 9-3
19-06-265931.400,00444,76469,76-- -- ----444,76444,761 6-3
19-06-26 1.500,00508,25566,96-- -- ----508,25505,003 19-2
19-06-26 1.600,00670,10665,55-- -- ----686,00670,103 9-3
19-06-26 1.700,00714,02765,00-- -- 772,55784,35714,02714,0221 26-2
19-06-26571.800,00805,20865,00-- -- 872,40883,90805,20805,202 23-2
19-06-26 2.000,001.012,161.065,00-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.465,00-- -- 1.472,901.483,70992,89992,891 23-1
19-06-26 2.800,001.164,131.865,00-700,87 -37,6% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.265,00-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,950,74+2,21 +298,6% ----2,952,0082 17:10
18-09-26 400,00--3,58-- -- --------0 --
18-09-26 450,00--6,06-- -- --------0 --
18-09-2613500,008,509,57-- -- 8,2013,108,508,5010 17-2
18-09-26 600,0023,0021,56+1,44 +6,7% ----23,0022,508 10:37
18-09-26 650,0034,8030,15-- -- ----34,8034,8020 9-3
18-09-26 700,0044,2041,89+2,31 +5,5% 42,5547,0044,2044,201 09:13
18-09-26 750,0053,7055,76-- -- ----54,2553,70104 5-3
18-09-26 800,0073,0072,95-- -- 20,00--73,0069,9595 5-3
18-09-26 850,0092,0092,60-- -- 94,6599,6092,0092,008 9-3
18-09-26 900,00117,75115,15+2,60 +2,3% ----120,80117,754 14:33
18-09-26 950,00148,70140,47+8,23 +5,9% ----148,70148,701 12:53
18-09-26 1.000,00179,25168,64-- -- 173,90179,70179,25179,252 9-3
18-09-26 1.100,00233,20234,80-- -- ----233,20233,203 9-3
18-09-26 1.200,00324,20310,50+13,70 +4,4% 316,40326,00324,20318,5534 15:55
18-09-26 1.300,00405,00393,23+11,77 +3,0% 397,20416,40405,00405,001 09:11
18-09-26 1.400,00440,00482,25-- -- 488,15500,20440,00440,001 27-2
18-09-26 1.500,00526,07574,80-- -- 579,30598,85526,07525,877 23-2
18-09-26 1.600,00676,85670,30-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53767,50-- -- 773,00791,90701,53701,533 27-2
18-09-26461.800,00842,00866,05-- -- ----842,00842,0013 12-2
18-09-2672.000,001.063,841.065,00-- -- 1.071,851.088,951.063,841.063,841 3-3
18-09-26 2.400,001.046,371.465,00-418,63 -28,6% 1.472,851.488,701.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.865,00-- -- 1.872,801.888,651.668,001.668,001 5-2
18-12-26 350,003,752,32-- -- ----3,902,7520 10-3
18-12-26 400,005,504,90-- -- --12,005,505,501 27-2
18-12-26 450,0010,208,86-- -- ----10,2010,201 9-3
18-12-26 500,0014,4014,43-- -- ----14,4014,402 16-2
18-12-26 550,0016,0021,79-- -- ----16,0016,0010 19-2
18-12-26 600,0033,9031,64+2,26 +7,1% ----33,9032,502 10:35
18-12-26 650,0041,3543,42-- -- ----41,3541,3520 4-3
18-12-26 700,0055,1056,98-- -- 56,5562,2055,1055,101 5-3
18-12-26 750,0075,2073,46+1,74 +2,4% ----75,2075,205 11-3
18-12-26 800,00102,4592,24-- -- ----102,45102,451 9-3
18-12-26 850,00120,00113,47+6,53 +5,8% ----120,00120,001 10:35
18-12-26 900,00137,53137,05-- -- 65,00--137,53128,0015 10-3
18-12-26 950,00171,00161,86+9,14 +5,6% 166,30172,70171,00167,7521 10:30
18-12-266061.000,00198,87190,80+8,07 +4,2% ----198,87198,874 13:12
18-12-26 1.100,00263,10255,09+8,01 +3,1% 260,85267,80263,10256,6087 15:40
18-12-26 1.200,00335,26328,51-- -- ----335,26335,261 4-3
18-12-26 1.300,00412,00407,79-- -- ----412,00412,001 6-3
18-12-26 1.400,00499,00493,17+5,83 +1,2% 501,50508,75499,00499,003 14:45
18-12-26 1.500,00540,00582,30-- -- 587,00608,00546,80540,0021 18-2
18-12-26 1.600,00665,00675,46-- -- 679,85697,20665,00665,001 6-3
18-12-26 1.700,00757,91770,76-- -- ----757,91757,6711 25-2
18-12-26 1.800,00872,83867,71-- -- 872,90893,20872,83870,714 23-2
18-12-26 2.000,001.001,001.065,08-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.209,001.265,00-- -- ----1.209,001.209,001 18-2
18-12-26 2.400,001.410,001.465,00-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.865,00-463,70 -24,9% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.265,00-- -- ----2.272,582.271,9817 17-2
18-06-27 400,0011,9512,58-- -- ----11,9511,951 10-3
18-06-27 500,00--28,00-- -- 24,1533,20----0 --
18-06-272600,0048,5050,63-- -- ----48,5048,501 16-2
18-06-277700,0077,7581,81-- -- ----77,7577,751 24-2
18-06-27 800,00120,00121,47-- -- ----120,00120,008 5-3
18-06-27 900,00176,00170,43+5,57 +3,3% ----176,00176,002 12:14
18-06-27 1.000,00218,35226,35-- -- ----218,35218,352 10-3
18-06-27 1.200,00365,28360,77-- -- 364,35374,60365,42360,285 3-3
18-06-27 1.400,00512,81518,42-- -- ----512,81512,811 3-3
18-06-27 1.600,00678,48692,73-- -- ----678,48678,482 12-2
18-06-27 1.800,00885,00877,98-- -- 883,75895,80885,00885,001 16-2
18-06-27 2.000,001.073,481.068,23-- -- 1.074,701.087,951.073,711.073,463 3-3
18-06-27 2.400,001.229,781.465,00-- -- 1.470,251.496,301.229,781.229,781 5-2
18-06-27 2.800,00--1.865,00-- -- --------0 --
18-06-27 3.200,00--2.265,00-- -- --------0 --
17-12-27 400,0022,0022,42-- -- ----22,0022,001 10-3
17-12-27 500,0037,0040,47-- -- ----37,0037,001 27-2
17-12-27 550,0047,0452,95-- -- 48,6560,5047,0443,2512 12-2
17-12-27 600,0063,0067,20-- -- 63,4574,0063,0058,0020 17-2
17-12-27 700,00105,00102,05+2,95 +2,9% 99,00111,45105,00105,001 10:10
17-12-27 800,00145,00143,92-- -- ----145,00145,001 5-3
17-12-27 900,00199,37193,64+5,73 +3,0% ----200,39199,156 13:12
17-12-27 1.000,00256,00251,44+4,56 +1,8% ----256,00256,001 13:27
17-12-27 1.100,00309,65313,48-- -- 314,70328,05309,65309,651 10-3
17-12-271.0581.200,00347,00382,56-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94457,63-- -- ----458,94453,167 24-2
17-12-27 1.400,00538,20535,98-- -- ----538,20538,201 6-3
17-12-271081.600,00700,00704,91-- -- 706,60726,95700,00700,001 6-3
17-12-27 1.800,00898,05885,63-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.071,93-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.266,11-- -- 1.266,701.300,101.267,941.257,707 24-2
17-12-27 2.400,001.088,811.465,00-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.865,00-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.265,00-- -- --------0 --
15-12-28 400,00--30,69-- -- --------0 --
15-12-28 500,0025,6057,07-- -- ----25,6025,6015 21-1
15-12-28 600,0085,0091,00-- -- ----85,0085,004 10-3
15-12-28 700,00132,87130,62-- -- ----132,87132,872 3-3
15-12-28 800,00170,30173,66-- -- ----170,30170,301 10-3
15-12-28 900,00227,45225,65-- -- ----227,45227,451 24-2
15-12-28 1.000,00275,28282,93-- -- ----275,28275,281 5-3
15-12-28 1.100,00358,13346,24-- -- ----358,13358,131 13-2
15-12-28251.200,00400,00414,86-- -- ----400,00400,0010 18-2
15-12-28201.400,00533,73563,30-- -- ----533,73533,736 23-2
15-12-28 1.600,00758,87728,48+30,39 +4,2% 705,60768,40758,87758,871 10:45
15-12-28 1.800,00928,44902,69-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.087,75-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.276,85-- -- 1.252,251.316,10900,35889,9015 21-1
15-12-28 2.400,001.070,701.469,19-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.865,00-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.265,00-- -- 2.228,452.325,15----0 --
15-12-28 4.000,003.059,003.065,00-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--44,22-- -- 7,65------0 --
21-12-29 500,0065,0074,22-- -- 39,00--65,0065,001 20-2
21-12-29 600,0052,00111,12-- -- 81,85146,7052,0052,001 26-1
21-12-29 700,00144,74153,63-- -- 124,55189,40144,74144,742 4-3
21-12-29 800,00200,00202,97-- -- ----200,00200,001 10-3
21-12-2910900,00253,75256,89-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79315,29-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60378,99-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29445,56-- -- 417,50484,75443,39443,293 24-2
21-12-29 1.400,00600,00590,52-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10747,24-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85914,04-304,19 -33,3% 893,50965,55609,85609,851 7-10
21-12-29 2.000,001.070,291.092,01-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.468,48-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.865,00-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.265,00-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.065,00-- -- ----3.079,003.079,001 17-2
20-12-30 400,0061,0052,84-- -- ----61,0061,001 6-3
20-12-30 500,0090,0087,93-- -- ----90,0090,001 23-2
20-12-30 600,00--130,48-- -- --------0 --
20-12-30 700,00--177,04-- -- --------0 --
20-12-30 800,00223,45225,14-- -- ----223,45222,5195 5-3
20-12-30 900,00258,00278,43-- -- --405,00258,00258,001 18-2
20-12-30 1.000,00339,90336,65+3,25 +1,0% ----339,90339,0560 16:33
20-12-30 1.200,00446,69468,12-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70611,67-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00766,46-- -- 739,10811,15751,00751,001 23-2
20-12-30 1.800,00795,00931,53-- -- 904,05976,10795,00795,001 5-2
20-12-30 2.000,00800,001.106,92-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.478,11-- -- --------0 --
20-12-30 3.200,002.272,452.265,00-- -- ----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?