Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 894,20913,60-19,40 -2,1% 922,00894,10111.41517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 4.508 (2.771 Calls, 1.737 Puts)
Totaal open interest bij opening 13.423 (12.252 Calls, 1.171 Puts)
Call / Put ratio 1,60
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
20-03-2645600,001,250,01-- -- ----1,251,251 12-2
20-03-26 640,00--0,01-- -- --------0 --
20-03-261680,003,000,05-- -- ----3,003,001 13-2
20-03-2645700,001,830,10-- -- ----1,831,836 6-3
20-03-26 720,001,800,20-- -- ----1,801,4521 23-2
20-03-26 760,003,500,69-- -- ----3,503,501 3-3
20-03-26 780,002,501,23-- -- 0,172,052,502,502 11-3
20-03-26 800,002,412,60-0,19 -7,3% ----2,412,362 12:07
20-03-26 820,001,503,75-2,25 -60,0% ----3,201,5016 15:46
20-03-26 840,003,705,95-2,25 -37,8% ----3,703,702 14:47
20-03-26 850,007,507,23+0,27 +3,7% ----7,605,4025 17:22
20-03-26 860,009,159,11+0,04 +0,4% ----9,157,5039 10:52
20-03-26 870,0011,0011,18-0,18 -1,6% ----11,0010,0024 17:06
20-03-26 880,0011,7014,23-2,53 -17,8% ----13,5011,703 15:58
20-03-26 890,0018,5017,58+0,92 +5,2% 18,0522,0019,4714,507 17:09
20-03-26 900,0024,4121,12+3,29 +15,6% 22,8026,4024,4117,3053 17:10
20-03-26 910,0020,5025,34-4,84 -19,1% ----22,5019,5013 15:10
20-03-26 920,0035,4530,46+4,99 +16,4% ----35,5025,90384 17:22
20-03-26 930,0037,4535,67+1,78 +5,0% ----37,4535,404 16:50
20-03-26595940,0038,8242,12+10,74 +25,5% 4,00--46,1638,822 15:09
20-03-26 950,0045,0048,91-3,91 -8,0% 25,00--50,4845,0012 12:57
20-03-26 960,0051,3056,29-4,99 -8,9% ----65,5751,3025 14:40
20-03-26 970,0055,0064,36-- -- ----56,0055,003 6-3
20-03-26 980,0078,0072,34+5,66 +7,8% ----78,0078,001 11:37
20-03-26 990,00--81,25-- -- --------0 --
20-03-26 1.000,00101,8489,79+12,05 +13,4% ----101,8485,1123 17:07
20-03-26 1.050,00142,00136,95+5,05 +3,7% ----151,60142,007 16:30
20-03-26 1.100,00189,94186,41+3,53 +1,9% ----198,60189,9412 12:29
20-03-26 1.150,00194,40236,40-- -- ----194,40194,401 10-3
20-03-26 1.200,00287,53286,40+1,13 +0,4% ----287,55283,6067 15:03
20-03-26 1.250,00334,03336,40-2,37 -0,7% ----344,64334,0310 13:06
20-03-26 1.300,00393,24386,40+6,84 +1,8% ----393,24393,241 10:21
20-03-26 1.350,00432,83436,40-3,57 -0,8% ----440,54432,833 14:45
20-03-26 1.400,00472,20486,40-- -- ----487,00472,207 9-3
20-03-26 1.450,00500,00536,40-- -- 547,85562,85500,00500,001 25-2
20-03-26 1.500,00552,00586,40-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40636,40-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25686,40+19,40 +2,8% ----668,25643,977 12-2
20-03-26 1.700,00693,53786,40-- -- ----693,53693,533 27-2
20-03-26 1.800,00816,00886,40-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05986,40-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.086,40-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.486,40-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.886,40-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,04-- -- --------0 --
17-04-26 500,00--0,02-- -- --------0 --
17-04-26 600,001,300,44-- -- ----1,301,302 23-2
17-04-26 640,00--1,06-- -- --------0 --
17-04-26 680,002,652,44-- -- ----2,952,652 4-3
17-04-26 700,006,003,41-- -- ----6,006,001 23-2
17-04-26 720,00--4,89-- -- --------0 --
17-04-26 760,008,559,14-- -- ----8,558,551 12-3
17-04-26 780,0012,1811,96-- -- ----12,1812,181 9-3
17-04-26 800,0016,4015,50+0,90 +5,8% 2,0028,0016,4014,953 10:30
17-04-26 820,0020,0019,73+0,27 +1,4% ----20,0020,002 16:48
17-04-26 840,0027,2224,87+2,35 +9,4% ----27,2227,221 17:10
17-04-26 860,0029,4530,97-1,52 -4,9% ----29,4529,4027 13:58
17-04-26 880,0038,3538,08+0,27 +0,7% 40,9546,1038,3538,0023 16:10
17-04-26 900,0046,0046,74-0,74 -1,6% ----46,8043,2539 16:02
17-04-26 920,0056,4755,91+0,56 +1,0% ----57,3255,477 16:47
17-04-26 940,0075,0066,54+8,46 +12,7% 73,4578,0575,0066,7512 17:11
17-04-26 960,0086,8078,80+8,00 +10,2% ----86,8079,003 17:09
17-04-26 980,0095,0092,16+2,84 +3,1% 101,60107,0095,0095,001 15:34
17-04-26 1.000,00109,16106,97+2,19 +2,0% ----111,00101,8117 16:30
17-04-26 1.050,00149,00147,35+1,65 +1,1% ----152,00149,005 16:31
17-04-26 1.100,00194,50191,57+2,93 +1,5% 20,00--199,00188,006 15:29
17-04-26 1.150,00243,97238,38+5,59 +2,3% ----244,69240,974 16:47
17-04-26 1.200,00288,08286,94+1,14 +0,4% ----288,08288,0820 15:03
17-04-26 1.250,00344,64336,43+8,21 +2,4% 352,25359,15344,64341,405 11:35
17-04-26 1.300,00377,78386,40-- -- ----377,78377,782 13-3
17-04-26 1.350,00418,18436,40-- -- ----427,07418,182 11-3
17-04-26 1.400,00472,86486,40-- -- ----472,86472,862 12-3
17-04-26 1.450,00518,00536,40-- -- ----518,00518,004 3-3
17-04-26 1.500,00576,45586,40-- -- ----576,45576,452 13-3
17-04-26 1.550,00618,91636,40-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00686,40-- -- ----659,80640,006 24-2
17-04-26 1.700,00--786,40-- -- 797,80812,75----0 --
17-04-26 1.800,00823,95886,40-- -- ----823,95823,951 26-2
17-04-26 1.900,00--986,40-- -- 997,801.012,80----0 --
15-05-26 450,00--1,21-- -- --------0 --
15-05-26 500,00--3,43-- -- --------0 --
15-05-26 600,006,006,05-- -- ----6,005,002 12-3
15-05-26156640,008,208,70+0,49 +5,6% ----8,358,20156 11-3
15-05-26 680,0012,5012,83-- -- ----12,5012,501 3-3
15-05-26 720,0019,2518,37+0,88 +4,8% ----19,2519,252 17:04
15-05-26 760,0025,5026,77-- -- ----26,0025,502 12-3
15-05-26 780,00------ -- ---------- --
15-05-26 800,0039,4037,40+2,00 +5,3% ----39,4039,307 17:02
15-05-26 820,0044,0543,51-- -- ----44,0544,0025 11-3
15-05-26 840,0044,7051,12-- -- ----45,0044,702 10-3
15-05-26 860,0054,0058,82-- -- 61,7566,1554,0054,001 12-3
15-05-26 880,0059,4567,18-- -- ----59,4559,451 5-3
15-05-26 900,0073,2076,65-- -- 74,00--73,2069,882 12-3
15-05-26 920,0084,8286,61-1,79 -2,1% ----84,8284,821 15:09
15-05-26 940,0084,3597,35-- -- ----84,3584,353 10-3
15-05-26 960,00113,60108,79+4,81 +4,4% ----113,60113,609 10:49
15-05-26 980,00105,00121,21-- -- 128,35133,70105,00105,003 5-3
15-05-26 1.000,00137,74133,64+4,10 +3,1% ----137,74137,741 11:42
15-05-26 1.050,00164,66169,64-- -- ----164,66164,661 13-3
15-05-26 1.100,00197,00209,75-- -- ----197,00197,007 12-3
15-05-26 1.150,00248,60252,52-3,92 -1,6% ----260,50248,6019 13:13
15-05-26111.200,00294,03297,26+17,08 +5,7% ----294,03294,035 13:06
15-05-26 1.300,00392,54391,00+1,54 +0,4% ----392,54392,542 12:03
15-05-26 1.400,00--487,98-- -- --------0 --
19-06-26 350,001,600,43-- -- ----1,601,601 3-3
19-06-26 400,003,300,93+2,37 +254,8% ----3,303,301 14-8
19-06-26 450,002,002,79-0,79 -28,3% ----2,002,001 19-11
19-06-26 500,003,904,38-- -- ----4,303,908 13-3
19-06-26 600,0010,009,90+0,10 +1,0% ----10,0010,001 17:11
19-06-26 650,0012,9015,57-- -- ----12,9012,9010 3-3
19-06-26 700,0023,0023,46-0,46 -2,0% ----23,0022,956 17:17
19-06-26 750,0022,0534,01-- -- ----22,0522,051 4-3
19-06-26 800,0051,4548,65+2,80 +5,8% ----51,4549,006 17:07
19-06-26 850,0066,8067,80-1,00 -1,5% ----66,8066,802 12:03
19-06-26 900,0090,3089,65+0,65 +0,7% ----90,3085,95642 16:26
19-06-26 950,00114,97115,69-- -- ----114,97114,971 13-3
19-06-26 1.000,00153,73146,79+6,94 +4,7% ----153,73146,1528 17:07
19-06-26 1.100,00218,46220,12-1,66 -0,8% ----227,10218,4639 14:25
19-06-26 1.200,00315,00304,06+10,94 +3,6% ----315,00315,001 11:17
19-06-26 1.300,00391,08394,33-3,25 -0,8% ----391,08391,081 14:45
19-06-26 1.400,00484,00489,13-- -- ----484,00484,001 13-3
19-06-26 1.500,00581,00586,90-- -- ----581,00581,001 13-3
19-06-26 1.600,00681,00686,40-- -- ----681,00670,0015 12-3
19-06-26 1.700,00801,00786,40+14,60 +1,9% ----801,00801,001 11:00
19-06-26 1.800,00805,20886,40-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.086,40-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.486,40-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.886,40-722,27 -38,3% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.286,40-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,652,33+0,32 +13,7% ----2,802,608 11:48
18-09-26 400,00--3,83-- -- --------0 --
18-09-26 450,00--6,47-- -- --------0 --
18-09-26 500,008,5010,36-- -- 2,95--8,508,5010 17-2
18-09-26 600,0024,5022,67+1,83 +8,1% ----24,5024,501 10:35
18-09-26 650,0034,8032,75-- -- ----34,8034,8020 9-3
18-09-26 700,0045,7545,71+0,04 +0,1% 21,20--45,7545,751 15:42
18-09-26 750,0053,7060,30-- -- ----54,2553,70104 5-3
18-09-26 800,0079,5078,51+0,99 +1,3% 20,00--79,5079,501 15:30
18-09-26107850,0092,0098,79+6,21 +6,3% ----92,0092,008 9-3
18-09-26 900,00117,00122,51-- -- 126,75131,95117,00117,008 12-3
18-09-26 950,00147,19150,07-2,88 -1,9% ----151,86147,195 13:24
18-09-26 1.000,00177,68180,38-- -- ----177,68176,284 13-3
18-09-26 1.100,00253,00249,28+3,72 +1,5% ----253,00253,004 11:41
18-09-26 1.200,00315,70327,30-- -- 337,65344,95315,70315,7017 12-3
18-09-26 1.300,00402,95413,21-- -- ----402,95402,951 12-3
18-09-26 1.400,00440,00501,55-- -- ----440,00440,001 27-2
18-09-26 1.500,00586,00594,62-- -- ----586,00586,001 12-3
18-09-26 1.600,00676,85690,65-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53788,84-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00887,15+13,85 +1,6% ----901,00901,001 10:59
18-09-26 2.000,001.063,841.086,40-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.486,40-440,03 -29,6% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.886,40-- -- ----1.668,001.668,001 5-2
18-12-26 350,005,502,04+3,46 +169,6% ----5,505,502 10:35
18-12-26 400,005,504,57-- -- --11,955,505,501 27-2
18-12-26 450,0010,208,67-- -- ----10,2010,201 9-3
18-12-26 500,0014,4014,64-- -- ----14,4014,402 16-2
18-12-26 550,0016,0022,63-- -- ----16,0016,0010 19-2
18-12-26 600,0033,9033,55+0,35 +1,0% ----33,9033,901 11:10
18-12-26 650,0041,3546,24-- -- ----41,3541,3520 4-3
18-12-26 700,0059,8061,22-- -- ----59,8059,803 13-3
18-12-26 750,0075,2078,47-- -- ----75,2075,205 11-3
18-12-26 800,00100,0098,18+1,82 +1,9% ----100,0098,752 16:57
18-12-26 850,00118,50120,92-2,42 -2,0% ----118,50118,501 13:13
18-12-26 900,00149,95145,66+4,29 +2,9% 65,00--149,95149,952 11:10
18-12-26 950,00171,00172,06-- -- 177,70182,65171,00167,7521 11-3
18-12-26 1.000,00197,35201,34-- -- 209,00215,30197,35197,3569 12-3
18-12-26 1.100,00263,10267,87-- -- ----263,10256,6087 11-3
18-12-26 1.200,00339,00343,36-- -- ----339,00339,0011 13-3
18-12-26 1.300,00417,51424,90-- -- ----417,51417,511 13-3
18-12-26 1.400,00499,00511,41-- -- 523,40533,55499,00499,003 11-3
18-12-26 1.500,00540,00602,64-- -- ----546,80540,0021 18-2
18-12-26 1.600,00697,26696,03+1,23 +0,2% ----697,26692,388 14:57
18-12-26 1.700,00790,36791,48-1,12 -0,1% ----790,36790,362 14:11
18-12-26 1.800,00880,00888,13-- -- ----880,00878,4021 12-3
18-12-26 2.000,001.001,001.086,40-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.286,40-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.486,40-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.886,40-485,10 -25,7% 1.892,701.917,701.401,301.398,272 11-11
18-12-26 3.200,002.272,582.286,40-- -- ----2.272,582.271,9817 17-2
18-06-27 400,0011,9516,69-- -- ----11,9511,951 10-3
18-06-27 500,00--33,91-- -- --------0 --
18-06-27 600,0048,5056,97-- -- ----48,5048,501 16-2
18-06-27 700,0077,7586,71-- -- ----77,7577,751 24-2
18-06-27 800,00120,00128,37-- -- ----120,00120,008 5-3
18-06-27 900,00176,00178,19-- -- ----176,00176,001 13-3
18-06-27 1.000,00218,35236,83-- -- ----218,35218,352 10-3
18-06-27 1.200,00365,28373,85-- -- ----365,42360,285 3-3
18-06-27 1.400,00512,81534,72-- -- 544,05554,20512,81512,811 3-3
18-06-27 1.600,00678,48711,11-- -- ----678,48678,482 12-2
18-06-27 1.800,00885,00899,44-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.089,32-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.486,40-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.886,40-- -- --------0 --
18-06-27 3.200,00--2.286,40-- -- 2.285,152.325,15----0 --
17-12-27 400,0022,0022,96-- -- ----24,8022,003 13-3
17-12-27 500,0037,0042,14-- -- ----37,0037,001 27-2
17-12-27 550,0047,0455,27-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0070,22-- -- ----63,0058,0020 17-2
17-12-27 700,00105,00106,17-- -- 105,00115,90105,00105,001 11-3
17-12-27 800,00145,00149,16-- -- ----145,00145,001 5-3
17-12-27 900,00202,00201,39+0,61 +0,3% ----202,00202,001 10:19
17-12-27 1.000,00264,96261,22+3,74 +1,4% ----264,96263,015 17:05
17-12-27 1.100,00309,65325,21-- -- ----309,65309,651 10-3
17-12-27 1.200,00347,00395,98-- -- 400,40412,75347,00347,001 19-2
17-12-27 1.300,00458,94473,14-- -- ----458,94453,167 24-2
17-12-27 1.400,00538,20552,18-- -- 555,70574,40538,20538,201 6-3
17-12-27 1.600,00700,00722,47-- -- ----700,00700,001 6-3
17-12-27 1.800,00898,05904,47-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.092,59-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.287,47+12,49 +1,0% ----1.299,961.297,515 17:05
17-12-27 2.400,001.088,811.486,40-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.886,40-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.286,40-- -- --------0 --
15-12-28 400,00--32,80-- -- --------0 --
15-12-28 500,0025,6061,25-- -- ----25,6025,6015 21-1
15-12-28 600,0085,0096,32-- -- ----85,0085,004 10-3
15-12-28 700,00132,87135,52-- -- ----132,87132,872 3-3
15-12-28 800,00170,30180,49-- -- ----170,30170,301 10-3
15-12-28 900,00227,45233,48-- -- ----227,45227,451 24-2
15-12-28 1.000,00275,28292,47-- -- ----275,28275,281 5-3
15-12-28 1.100,00358,13356,67-- -- 336,10394,15358,13358,131 13-2
15-12-28 1.200,00400,00425,70-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73577,08-- -- ----533,73533,736 23-2
15-12-28 1.600,00768,20742,74-- -- ----768,20739,882 12-3
15-12-28171.800,00928,44918,72+15,48 +1,7% 902,35965,70928,44928,443 13-2
15-12-28 2.000,001.056,331.101,90-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.291,45-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.486,68-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.886,40-- -- 1.873,151.942,151.435,001.435,005 21-1
15-12-28 3.200,00--2.286,40-- -- 2.269,702.341,40----0 --
15-12-28 4.000,003.059,003.086,40-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--42,18-- -- --------0 --
21-12-29 500,0065,0073,72-- -- 39,00--65,0065,001 20-2
21-12-29 600,0052,00112,85-- -- ----52,0052,001 26-1
21-12-29 700,00152,00158,39-- -- ----152,00152,001 13-3
21-12-29 800,00200,00207,46-- -- 179,15246,40200,00200,001 10-3
21-12-29 900,00253,75262,11-- -- 234,70301,95253,75252,452 16-2
21-12-29 1.000,00294,79321,55-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60386,00-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29452,95-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00601,55-- -- 577,35649,40600,00600,001 23-2
21-12-29 1.600,00748,10763,24-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85934,37-324,52 -34,7% 913,75985,80609,85609,851 7-10
21-12-29 2.000,001.070,291.114,73-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.491,28-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.886,40-- -- 1.865,051.946,051.444,561.444,561 16-1
21-12-29 3.200,001.816,002.286,40-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.086,40-- -- ----3.079,003.079,001 17-2
20-12-30 400,0061,0054,27-- -- 26,0599,0061,0061,001 6-3
20-12-30 500,0090,0090,15-- -- ----90,0090,001 23-2
20-12-30 600,00--133,77-- -- --------0 --
20-12-30 700,00--182,31-- -- --------0 --
20-12-30 800,00229,80231,53-1,73 -0,7% ----229,80221,004 15:54
20-12-30 900,00258,00285,48-- -- ----258,00258,001 18-2
20-12-30 1.000,00339,90344,84-- -- ----339,90339,0560 11-3
20-12-30461.200,00446,69477,96+8,85 +1,9% 451,90519,15446,69446,691 27-2
20-12-301141.400,00606,70623,05+10,40 +1,7% ----606,70606,703 12-2
20-12-30 1.600,00751,00780,33-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00946,54-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.123,50-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.494,31-- -- 1.473,201.554,25----0 --
20-12-30 3.200,002.272,452.286,40-- -- 2.265,052.346,052.272,452.272,451 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?