Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 864,40855,50+8,90 +1,0% 866,90842,00107.81717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 3.031 (1.682 Calls, 1.349 Puts)
Totaal open interest bij opening 10.844 (3.268 Calls, 7.576 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00--0,02-- -- --------0 --
17-04-26 450,00--0,06-- -- --------0 --
17-04-26 500,000,310,16+0,15 +93,8% ----0,310,315 09:19
17-04-26 560,00------ -- --------0 --
17-04-26 600,001,300,50-- -- ----1,301,302 23-2
17-04-26 640,002,001,24-- -- ----2,002,005 26-3
17-04-26 680,002,612,54+0,07 +2,8% ----2,612,612 27-3
17-04-26 700,004,103,53+0,57 +16,1% ----4,104,102 15:21
17-04-26 720,004,774,74+0,03 +0,6% ----4,774,771 27-3
17-04-26 740,006,408,61-- -- ----6,406,403 26-3
17-04-26 760,009,508,79+0,71 +8,1% ----12,709,5040 16:57
17-04-26 780,0016,3011,98+4,32 +36,1% ----16,3016,301 09:53
17-04-26 800,0019,3015,81+3,49 +22,1% ----22,8019,3064 14:55
17-04-26 820,0024,3520,40+3,95 +19,4% ----30,0024,3535 15:49
17-04-26 840,0033,5026,17+7,33 +28,0% ----37,4033,506 16:40
17-04-26 860,0050,7034,89+15,81 +45,3% ----50,7047,107 11:36
17-04-26 880,0042,5044,17-1,67 -3,8% 4,00--42,5042,501 27-3
17-04-26 900,0071,4054,38+17,02 +31,3% ----71,4067,4021 13:30
17-04-26 920,0088,9066,86+22,04 +33,0% ----88,9088,554 10:05
17-04-26 940,00104,0680,47+23,59 +29,3% ----104,06103,882 11:29
17-04-26 960,00105,0096,56+8,44 +8,7% ----123,01105,0012 17:07
17-04-26 980,0098,73112,54-- -- ----138,4098,732 23-3
17-04-26 1.000,00122,59129,87-- -- ----122,59122,591 26-3
17-04-261321.050,00196,70175,55+11,61 +6,6% ----196,70175,4015 27-3
17-04-264861.100,00248,14223,60+12,32 +5,5% ----248,14248,1410 14:59
17-04-26 1.150,00296,65272,71+23,94 +8,8% ----296,65296,6510 15:04
17-04-26 1.200,00352,00322,34+29,66 +9,2% ----352,00352,008 11:05
17-04-26 1.250,00403,38372,21+31,17 +8,4% ----403,38403,383 09:52
17-04-26 1.300,00444,84422,20+22,64 +5,4% ----454,00444,843 15:54
17-04-2661.350,00503,52472,20+13,40 +2,8% ----503,52503,521 23-3
17-04-26 1.400,00518,26522,20-- -- ----518,26518,261 24-3
17-04-26 1.450,00518,00572,20-- -- ----518,00518,004 3-3
17-04-26 1.500,00618,10622,20-- -- ----618,10618,101 20-3
17-04-26 1.550,00638,00672,20-- -- ----638,00638,001 18-3
17-04-26 1.600,00640,00722,20-- -- ----659,80640,006 24-2
17-04-26 1.700,00--822,20-- -- --------0 --
17-04-26 1.800,00823,95922,20-- -- ----823,95823,951 26-2
17-04-26 1.900,00--1.022,20-- -- --------0 --
15-05-26 400,00--0,11-- -- --------0 --
15-05-26 450,00--0,44-- -- --------0 --
15-05-26 500,003,501,32-- -- ----3,503,502 20-3
15-05-26 560,00--3,74-- -- --------0 --
15-05-26 600,008,856,86+1,99 +29,0% ----8,857,502 27-3
15-05-26 640,0011,9510,24+1,71 +16,7% ----12,1011,953 27-3
15-05-26 680,0018,6014,89+3,71 +24,9% ----18,6018,601 16:05
15-05-26 720,0024,5022,72+1,78 +7,8% ----28,0024,5051 17:14
15-05-26 740,0032,75---- -- ----32,7532,751 09:27
15-05-26 760,0038,0732,14+5,93 +18,5% ----38,0738,004 14:08
15-05-26 780,0044,8037,61+7,19 +19,1% ----44,8044,8010 09:19
15-05-26 800,0051,2544,12+7,13 +16,2% ----53,2551,007 16:13
15-05-26 820,0044,7551,30-- -- ----44,7544,752 26-3
15-05-26 840,0057,1059,26-- -- ----57,1057,102 26-3
15-05-26 860,0075,6067,93+7,67 +11,3% ----75,0075,004 16:56
15-05-26 880,0090,5677,46+13,10 +16,9% ----90,5690,562 14:13
15-05-26 900,00103,9288,26+15,66 +17,7% ----103,92103,921 09:35
15-05-26 920,00119,0699,31+19,75 +19,9% ----119,06119,061 11:29
15-05-26 940,00126,02111,79+14,23 +12,7% ----127,00126,022 16:22
15-05-26 960,00142,01124,72-- -- ----142,01142,011 20-3
15-05-2617980,00132,74138,80+8,35 +6,0% ----132,74132,741 26-3
15-05-26 1.000,00167,74153,29+14,45 +9,4% ----176,83167,744 16:47
15-05-26 1.050,00180,00192,88-- -- 150,00--180,00180,003 23-3
15-05-26 1.100,00263,02235,69-- -- ----263,02263,021 23-3
15-05-26 1.150,00255,00280,83-- -- 240,00--255,00255,001 25-3
15-05-26251.200,00357,62327,61+12,54 +3,8% ----357,62357,296 09:35
15-05-26 1.300,00392,54423,66-- -- ----392,54392,542 16-3
15-05-26 1.400,00520,20522,33-- -- ----520,20520,202 26-3
19-06-261350,001,600,17+0,16 +94,1% ----1,601,601 3-3
19-06-26 400,003,300,66+2,64 +400,0% ----3,303,301 14-8
19-06-26 450,002,001,74+0,26 +14,9% ----2,002,001 19-11
19-06-26527500,006,303,90+0,63 +16,2% ----6,306,00506 23-3
19-06-26 560,008,008,20-- -- ----8,008,001 26-3
19-06-26 600,0012,1512,03+0,12 +1,0% ----12,1512,151 27-3
19-06-26 640,0016,0016,85-- -- ----16,0016,001 26-3
19-06-26 650,0017,2518,32-- -- ----18,0017,252 26-3
19-06-26 680,00--23,18-- -- --------0 --
19-06-26 700,0031,0027,10+3,90 +14,4% ----31,8031,002 15:15
19-06-26 720,0037,0731,58+5,49 +17,4% 32,7536,3039,0037,072 14:08
19-06-26 740,00------ -- --------0 --
19-06-26 750,0046,2139,41+6,80 +17,3% ----48,0046,212 14:02
19-06-26 760,0043,0042,39-- -- ----43,0043,0020 26-3
19-06-26 780,0059,0048,68+10,32 +21,2% ----59,0057,204 11:36
19-06-26 800,0064,0055,54+8,46 +15,2% ----64,0064,006 13:23
19-06-26 820,0074,6663,24+11,42 +18,1% ----75,1074,663 10:05
19-06-26 840,0085,0071,79+13,21 +18,4% ----85,0085,001 11:28
19-06-26 850,0088,3076,13+12,17 +16,0% ----88,3088,302 10:12
19-06-26 860,0092,0680,65+11,41 +14,1% ----92,0692,062 14:13
19-06-26 880,0092,0090,41-- -- ----92,0092,001 26-3
19-06-26 900,00116,92111,30+5,62 +5,0% ----116,92116,921 09:52
19-06-26 920,00110,80112,50-1,70 -1,5% ----110,80110,8021 27-3
19-06-26 940,00141,73136,08+5,65 +4,2% ----141,73141,731 09:53
19-06-26 950,00144,40130,94-- -- ----144,40144,401 20-3
19-06-26 960,00--149,16-- -- --------0 --
19-06-26 1.000,00172,43178,23-5,80 -3,3% ----183,65172,43336 17:04
19-06-26 1.100,00264,11243,94+20,17 +8,3% ----266,11264,11321 14:55
19-06-26 1.200,00342,43331,97+10,46 +3,2% ----354,80342,4315 17:04
19-06-26 1.300,00447,34426,49+20,85 +4,9% ----447,50447,342 15:54
19-06-26 1.400,00517,90545,12-- -- ----517,90--8 23-3
19-06-26 1.500,00650,50622,46-- -- ----650,50646,702 20-3
19-06-26 1.600,00681,00722,20-- -- ----681,00670,0015 12-3
19-06-26 1.700,00801,00822,20-- -- ----801,00801,001 16-3
19-06-26 1.800,00805,20922,20-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.122,20-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.544,50-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.944,50-780,37 -40,1% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.322,20+13,40 +0,6% ----2.212,472.211,1455 26-2
18-09-26 300,00------ -- --------0 --
18-09-26 350,002,654,21-- -- ----2,802,608 16-3
18-09-26 400,005,035,97-- -- ----5,035,031 25-3
18-09-26 450,007,839,24-- -- ----7,837,831 25-3
18-09-26 500,0016,7513,54+3,21 +23,7% ----16,7516,502 11:47
18-09-26 600,0033,2028,18+5,02 +17,8% ----33,2032,506 11:27
18-09-26 650,0039,0038,63-- -- ----39,0039,002 26-3
18-09-26 700,0059,1951,75+7,44 +14,4% ----59,1959,191 10:06
18-09-26147750,0076,5167,70+5,31 +7,8% ----76,5176,511 14:02
18-09-26 800,0096,0086,63+9,37 +10,8% 20,00--96,0096,001 15:15
18-09-26 850,00121,22110,36+10,86 +9,8% ----124,18121,223 16:22
18-09-26 900,00152,00136,63+15,37 +11,2% ----152,00152,001 09:40
18-09-2690950,00183,00166,47+5,44 +3,3% ----183,00183,001 09:39
18-09-26 1.000,00210,74198,50+12,24 +6,2% ----217,83210,744 16:47
18-09-26 1.100,00285,00270,86+14,14 +5,2% ----285,00285,0011 15:33
18-09-263841.200,00362,00352,24+9,69 +2,8% ----362,00362,0020 27-3
18-09-26 1.300,00466,13439,94+26,19 +6,0% ----466,13466,133 09:52
18-09-26 1.400,00520,00532,44-- -- ----525,00520,002 23-3
18-09-26 1.500,00632,96627,63-- -- ----632,96632,961 19-3
18-09-26 1.600,00717,00724,34-7,34 -1,0% ----717,00717,001 27-3
18-09-26 1.700,00701,53823,07-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00922,26-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.122,20-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.522,20-475,83 -31,3% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.922,20-- -- ----1.668,001.668,001 5-2
18-12-26 300,00------ -- --------0 --
18-12-26 350,007,206,65-- -- ----7,207,201 26-3
18-12-26 400,005,5010,86-- -- --17,005,505,501 27-2
18-12-26 450,0017,7515,30+2,45 +16,0% ----17,8515,758 11:56
18-12-26 500,0016,7521,28-- -- ----16,7516,755 25-3
18-12-26 550,0031,0029,25+1,75 +6,0% ----31,0031,001 27-3
18-12-26 600,0044,5039,97+4,53 +11,3% ----44,5044,5010 12:53
18-12-26 650,0053,1053,12-- -- ----56,0050,004 26-3
18-12-26 700,0074,8268,03+6,79 +10,0% ----74,8274,821 16:10
18-12-26 750,0095,0086,05+8,95 +10,4% ----95,0095,002 16:05
18-12-26 800,00116,15106,70+9,45 +8,9% --120,00117,40115,8213 16:11
18-12-26 850,00145,00131,23+13,77 +10,5% ----145,00145,001 10:01
18-12-26 900,00169,15157,40+11,75 +7,5% --175,60172,45169,152 16:11
18-12-26 950,00180,01187,54-- -- ----180,01180,012 26-3
18-12-26 1.000,00232,14219,07+13,07 +6,0% ----232,14232,1410 14:59
18-12-26 1.100,00282,00289,08-- -- ----282,00282,0030 24-3
18-12-26 1.200,00381,50366,46+15,04 +4,1% ----381,50381,501 15:36
18-12-26 1.300,00475,00468,05+6,95 +1,5% ----475,00475,002 10:16
18-12-26 1.400,00540,00539,87-- -- ----540,00540,001 20-3
18-12-26 1.500,00648,00631,94+16,06 +2,5% ----648,00648,001 27-3
18-12-26 1.600,00739,14748,77-- -- ----741,00738,596 19-3
18-12-26 1.700,00790,36823,93-- -- ----790,36790,362 16-3
18-12-26 1.800,00908,00922,35-- -- ----908,00908,001 23-3
18-12-26 2.000,001.001,001.144,50-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.275,001.344,50-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.522,20-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.922,20-520,90 -27,1% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.322,20-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00------ -- --------0 --
19-03-27 350,00--4,92-- -- --------0 --
19-03-27 400,0015,0011,59-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,0016,11-- -- ----20,0020,001 26-3
19-03-27 500,00--30,24-- -- --------0 --
19-03-27 600,0048,0053,11-- -- ----48,0048,001 24-3
19-03-27 650,0063,8067,33-- -- ----63,8063,802 24-3
19-03-27 700,00--84,26-- -- --------0 --
19-03-27 750,00100,00103,42-- -- ----100,00100,001 26-3
19-03-27 800,00125,00132,08-- -- ----125,00125,001 24-3
19-03-27 850,00150,89158,20-- -- ----150,89150,891 27-3
19-03-27 900,00--177,51-- -- --------0 --
19-03-27 950,00--206,09-- -- --------0 --
19-03-27 1.000,00223,56236,60-- -- ----223,56223,564 25-3
19-03-27 1.100,00--304,92-- -- --------0 --
19-03-27 1.200,00--381,09-- -- --------0 --
19-03-27 1.400,00--551,69-- -- --------0 --
19-03-27 1.600,00--733,78-- -- --------0 --
18-06-27 400,0015,8020,15-- -- ----15,8015,802 25-3
18-06-27 450,00--28,24-- -- --------0 --
18-06-27 500,0036,0036,09-- -- ----36,0036,005 19-3
18-06-27 600,0048,5061,33-- -- ----48,5048,501 16-2
18-06-2710700,00103,6295,73+3,34 +3,5% ----103,62103,621 23-3
18-06-2711800,00140,00137,85+5,78 +4,2% ----140,00140,001 27-3
18-06-27 900,00200,10190,12+9,98 +5,2% ----200,30200,105 13:20
18-06-273.1021.000,00259,00250,59+7,38 +2,9% ----265,85259,0015 15:41
18-06-27 1.200,00388,00392,06-- -- ----388,00388,0050 24-3
18-06-27 1.400,00555,00557,01-- -- ----555,00555,001 24-3
18-06-27 1.600,00734,00736,91-- -- ----734,00734,002 24-3
18-06-27 1.800,00885,00926,18-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.122,29-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.522,20-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.922,20-- -- --------0 --
18-06-27 3.200,00--2.322,20-- -- --------0 --
17-12-2710400,0022,0026,05+2,13 +8,2% ----24,8022,003 13-3
17-12-27 450,00--36,68-- -- --------0 --
17-12-27 500,0045,0051,42-- -- ----45,0044,003 17-3
17-12-27 550,0047,0461,45-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0076,66-- -- ----63,0058,0020 17-2
17-12-2712700,00119,42114,16+2,98 +2,6% ----119,42119,422 17:06
17-12-27 800,00157,00158,13-- -- ----158,00157,002 26-3
17-12-27 900,00220,45211,77+8,68 +4,1% ----222,40220,05112 16:55
17-12-271.3071.000,00264,96272,68+7,08 +2,6% ----264,96263,015 16-3
17-12-271081.100,00340,00339,21+7,74 +2,3% ----340,00340,008 27-3
17-12-271.0681.200,00401,00412,52+8,06 +2,0% ----401,00401,001 24-3
17-12-27 1.300,00512,82489,90-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20571,96-- -- ----538,20538,201 6-3
17-12-27 1.600,00775,05747,13+27,92 +3,7% ----775,05775,052 11:15
17-12-27221.800,00898,05931,21+12,71 +1,4% ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.123,79-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.344,50-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.522,20-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.922,20+11,30 +0,6% ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.322,20-- -- --------0 --
15-12-28 400,00--40,34-- -- --------0 --
15-12-28 450,00--52,73-- -- --------0 --
15-12-28 500,0072,0066,52-- -- ----72,0072,001 23-3
15-12-28 600,0085,00100,43-- -- ----85,0085,004 10-3
15-12-28 700,00146,00148,63-- -- ----146,00146,001 23-3
15-12-28 800,00192,00188,80+3,20 +1,7% ----192,00192,001 15:57
15-12-2891900,00227,45242,92+7,12 +2,9% ----227,45227,451 24-2
15-12-28 1.000,00315,00303,54+11,46 +3,8% ----315,00315,001 27-3
15-12-28 1.100,00363,62369,01-- -- ----363,62363,621 17-3
15-12-28 1.200,00400,00439,42-- -- ----400,00400,0010 18-2
15-12-28 1.400,00620,00594,26-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97764,30-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87944,09-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.130,44-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.323,58-- -- ----900,35889,9015 21-1
15-12-28202.400,001.070,701.522,20+13,40 +0,9% ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.922,20-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.344,50-- -- --------0 --
15-12-28 4.000,003.059,003.122,20-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--19,06-- -- --------0 --
21-12-29 400,00--42,40-- -- --------0 --
21-12-29 500,0078,8574,60+4,25 +5,7% ----78,8578,851 27-3
21-12-29 600,00121,99115,22-- -- ----121,99121,992 20-3
21-12-29 700,00152,00162,91-- -- ----152,00152,001 13-3
21-12-29 800,00210,00213,44-- -- ----210,00210,001 26-3
21-12-29 900,00266,38269,45-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00330,71-- -- ----327,00327,002 23-3
21-12-29 1.100,00403,50396,29-- -- ----403,50403,501 19-3
21-12-29 1.200,00465,58478,83-- -- ----465,58465,583 19-3
21-12-29 1.400,00600,00616,09-- -- ----600,00600,001 23-2
21-12-29 1.600,00793,50801,98-- -- ----793,50793,501 19-3
21-12-29 1.800,00609,85954,74-344,89 -36,1% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.137,56-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.522,20-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.922,20-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.322,20-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.122,20-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--27,33-- -- --------0 --
20-12-30 400,0061,0054,63-- -- ----61,0061,001 6-3
20-12-30 500,0095,6690,88-- -- ----95,6695,664 20-3
20-12-30 600,00136,42135,13+1,29 +1,0% ----136,42136,422 17:06
20-12-30 700,00--185,60-- -- --------0 --
20-12-30 800,00240,47237,13+3,34 +1,4% ----240,48240,3695 09:34
20-12-30 900,00294,95299,45-4,50 -1,5% ----294,95294,954 09:31
20-12-30 1.000,00347,00353,63-- -- ----347,00347,0010 24-3
20-12-30 1.200,00486,30489,55-- -- ----486,30486,307 19-3
20-12-30 1.400,00606,70649,57-- -- ----606,70606,703 12-2
20-12-30 1.600,00807,87798,12-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00967,56-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.165,14-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.525,01-- -- --------0 --
20-12-30 3.200,002.272,452.322,20-- -- ----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?