Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 975,40994,80-19,40 -2,0% 978,00953,0034.83912:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 7.332 (6.493 Calls, 839 Puts)
Totaal open interest bij opening 8.220 (7.384 Calls, 836 Puts)
Call / Put ratio 7,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-261350,000,940,19+0,75 +394,7% ----0,940,941 21-11
20-03-261400,003,950,25+3,70 +1480,0% ----4,003,404 30-4
20-03-2612450,000,600,32+0,28 +87,5% ----0,600,601 29-10
20-03-2620500,000,300,38-- -- ----0,300,3010 16-2
20-03-26 600,001,250,06-- -- ----1,251,251 12-2
20-03-26 640,00--0,23-- -- --------0 --
20-03-261680,003,000,65-0,33 -50,8% ----3,003,001 13-2
20-03-26 700,002,151,02-- -- ----2,152,151 25-2
20-03-26 720,001,801,53-- -- ----1,801,4521 23-2
20-03-26 760,004,552,72-- -- ----4,554,551 24-2
20-03-26 780,003,003,30-0,30 -9,1% ----3,003,0010 27-2
20-03-26 800,004,204,16+0,04 +1,0% --10,004,203,3026 27-2
20-03-26 820,004,185,38-1,20 -22,3% ----4,904,182 27-2
20-03-26 840,007,506,95+0,55 +7,9% ----7,507,506 27-2
20-03-26 850,007,207,95-- -- 0,80--11,006,50144 26-2
20-03-26 860,007,009,03-- -- ----7,007,0011 26-2
20-03-26 880,0011,0011,64-0,64 -5,5% ----11,0011,002 27-2
20-03-26 900,0015,7515,08+0,67 +4,4% --23,8015,7512,0026 27-2
20-03-26 920,0018,4019,60-1,20 -6,1% ----18,4018,401 27-2
20-03-26 940,0025,0025,49-0,49 -1,9% 4,00--26,1024,0022 27-2
20-03-26 950,0029,2028,87+0,33 +1,1% 10,0029,0031,4028,704 27-2
20-03-26 960,0030,0031,52-1,52 -4,8% ----35,1026,708 27-2
20-03-26 980,0039,9339,67+0,26 +0,7% ----39,9339,931 27-2
20-03-26 1.000,0049,0049,28-0,28 -0,6% ----54,0042,0013 27-2
20-03-26 1.050,0077,9080,34-2,44 -3,0% 49,35--79,0077,9011 27-2
20-03-26 1.100,00118,90119,22-0,32 -0,3% 14,50--120,00118,9026 27-2
20-03-26 1.150,00183,00163,33-- -- 15,00--183,00183,0010 26-2
20-03-26 1.200,00253,20210,18-- -- ----253,20252,0010 25-2
20-03-26 1.250,00259,00258,63+0,37 +0,1% 0,80--259,00259,001 27-2
20-03-26 1.300,00313,00307,93-- -- ----322,00313,005 26-2
20-03-26 1.350,00354,17357,70-- -- ----354,17354,171 26-2
20-03-26 1.400,00412,00407,70+4,30 +1,1% ----412,00412,001 27-2
20-03-26 1.450,00500,00457,70-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00507,70-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40557,70-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25607,70-- -- ----668,25643,977 12-2
20-03-26 1.700,00693,53707,70-14,17 -2,0% ----693,53693,533 27-2
20-03-26 1.800,00816,00807,70-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05907,70-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.007,70-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.407,70-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.807,70-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,33-- -- --------0 --
17-04-26 500,00--0,57-- -- --------0 --
17-04-26 600,001,301,38-- -- ----1,301,302 23-2
17-04-26 640,00--2,02-- -- --------0 --
17-04-26 680,004,403,05-- -- ----4,404,4016 25-2
17-04-26 700,006,003,53-- -- ----6,006,001 23-2
17-04-26 720,00--4,43-- -- --------0 --
17-04-26 760,0010,656,77-- -- ----10,6510,6550 25-2
17-04-26 780,0016,978,56-- -- ----17,7816,975 16-2
17-04-26 800,0010,2010,17+0,03 +0,3% --21,0010,2010,202 27-2
17-04-26 820,0010,6512,85-- -- ----15,7510,65209 26-2
17-04-26 840,0021,7515,41-- -- ----25,5021,7510 25-2
17-04-26 860,0020,5019,34+1,16 +6,0% ----20,5020,501 27-2
17-04-26 880,0025,5023,25+2,25 +9,7% ----25,5022,3243 27-2
17-04-26 900,0030,0028,48+1,52 +5,3% ----30,0030,002 27-2
17-04-26 920,0032,8234,22-1,40 -4,1% ----32,8232,506 27-2
17-04-26 940,0051,2541,24-- -- ----51,2551,252 26-2
17-04-26 960,0053,0049,01+3,99 +8,1% ----53,0048,0012 27-2
17-04-26 980,0060,1557,86+2,29 +4,0% ----60,1560,151 27-2
17-04-26 1.000,0060,2067,57-- -- ----80,0060,2015 26-2
17-04-26 1.050,0093,0096,99-3,99 -4,1% ----93,0093,001 27-2
17-04-26 1.100,00128,00132,09-4,09 -3,1% 20,00--128,00128,001 27-2
17-04-26 1.150,00163,00172,18-9,18 -5,3% ----163,00163,001 27-2
17-04-26 1.200,00251,00216,36-- -- ----251,00251,006 25-2
17-04-26 1.250,00263,68262,59-- -- ----266,00263,687 23-2
17-04-26 1.300,00346,63310,32-- -- ----346,63339,833 25-2
17-04-26 1.350,00366,12359,15+6,97 +1,9% ----366,12353,885 27-2
17-04-26 1.400,00413,19408,57+4,62 +1,1% ----413,19402,913 27-2
17-04-26 1.450,00462,33458,33-- -- ----469,42462,3310 26-2
17-04-26 1.500,00511,96508,02-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91557,89-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00607,77-- -- ----659,80640,006 24-2
17-04-26 1.700,00--707,70-- -- --------0 --
17-04-26 1.800,00823,95807,70-- -- ----823,95823,951 26-2
17-04-26 1.900,00--907,70-- -- --------0 --
15-05-26 450,00--0,44-- -- --------0 --
15-05-26 500,00--0,91-- -- --------0 --
15-05-26 600,003,005,20-- -- ----3,003,001 23-2
15-05-26 680,008,158,41-0,26 -3,1% ----8,158,151 27-2
15-05-26 720,0010,7012,14-- -- ----10,7510,30139 23-2
15-05-26 760,0019,0016,96-- -- ----19,0019,001 26-2
15-05-26 800,0023,9523,93-- -- ----23,9523,953 26-2
15-05-26 820,00--28,29-- -- --------0 --
15-05-26 840,0034,1033,12+0,98 +3,0% ----34,1034,1010 27-2
15-05-26 860,0035,8038,91-- -- ----38,1535,805 26-2
15-05-26 880,00--44,67-- -- --------0 --
15-05-26 900,0051,0051,59-0,59 -1,1% ----51,0051,001 27-2
15-05-26 920,00--58,76-- -- --------0 --
15-05-26 940,00--66,57-- -- --------0 --
15-05-26 960,0084,4676,02-- -- ----84,4684,4610 26-2
15-05-26 980,0081,2085,24-0,60 -0,7% ----81,2080,002 27-2
15-05-26 1.000,0091,0095,13-4,13 -4,3% ----91,0091,003 27-2
15-05-26 1.050,00147,15123,47-- -- ----147,15147,151 25-2
15-05-26 1.100,00--156,80-- -- --------0 --
15-05-26 1.150,00190,02193,87-- -- ----190,02190,021 26-2
15-05-2611.200,00230,27234,01-1,36 -0,6% ----230,27230,271 26-2
15-05-26 1.300,00--320,97-- -- --------0 --
15-05-26 1.400,00--414,15-- -- --------0 --
19-06-26 350,000,850,49-- -- ----0,850,851 23-1
19-06-26 400,003,301,95+1,35 +69,2% ----3,303,301 14-8
19-06-26 450,002,002,77-0,77 -27,8% ----2,002,001 19-11
19-06-26 500,004,303,70+0,60 +16,2% ----4,304,3010 17-10
19-06-26 600,007,006,98-- -- ----7,007,001 23-2
19-06-261650,0012,7510,12+0,44 +4,3% ----12,7512,751 17-2
19-06-26 700,0013,0014,74-- -- ----13,0013,002 23-2
19-06-26 750,0020,0021,61-- -- ----24,5020,006 26-2
19-06-26 800,0033,2031,93+1,27 +4,0% ----33,5030,308 27-2
19-06-26231850,0049,7545,85+0,43 +0,9% ----49,7549,753 26-2
19-06-26 900,0064,9063,03-- -- ----64,9064,004 26-2
19-06-26 950,0085,2583,66+1,59 +1,9% ----85,2585,251 27-2
19-06-26 1.000,00110,00107,75+2,25 +2,1% ----110,00110,002 27-2
19-06-26 1.100,00163,79168,60-- -- ----173,90163,798 26-2
19-06-26 1.200,00240,00243,12-- -- ----240,00233,0011 26-2
19-06-26 1.300,00370,38328,43-- -- ----370,38370,382 25-2
19-06-26 1.400,00418,95419,24-- -- ----418,95418,952 23-2
19-06-26 1.500,00508,25513,80-- -- ----508,25505,003 19-2
19-06-26 1.600,00662,79611,17-- -- ----662,79662,623 24-2
19-06-26 1.700,00714,02709,58-- -- ----714,02714,0221 26-2
19-06-26731.800,00805,20808,07-1,85 -0,2% ----805,20805,202 23-2
19-06-26 2.000,001.012,161.007,82-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.407,70-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.807,70-643,57 -35,6% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.207,70-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,352,79-- -- ----2,352,351 18-2
18-09-26 400,00--6,26-- -- --------0 --
18-09-26 450,00--7,90-- -- --------0 --
18-09-26 500,008,508,46-- -- ----8,508,5010 17-2
18-09-26 600,0020,1016,53-- -- ----20,1020,101 25-2
18-09-26 650,00--23,69-- -- --------0 25-2
18-09-26 700,0029,4032,66-- -- ----29,4029,402 23-2
18-09-2620750,0053,4543,83+1,96 +4,5% ----53,4553,358 25-2
18-09-26 800,0062,3058,05+4,25 +7,3% 20,00--62,3062,301 27-2
18-09-26 850,0076,0074,98-- -- ----76,0076,002 26-2
18-09-26 900,0094,1094,63-0,53 -0,6% ----94,1094,101 27-2
18-09-26 950,00137,85118,06-- -- ----137,85137,851 25-2
18-09-26 1.000,00167,90143,27-- -- ----167,90167,901 25-2
18-09-26 1.100,00204,00203,90-- -- ----204,00202,003 26-2
18-09-26 1.200,00267,35274,12-- -- ----279,80267,3525 26-2
18-09-26 1.300,00362,95352,96-- -- ----370,00362,8113 18-2
18-09-26 1.400,00440,00437,14+2,86 +0,7% ----440,00440,001 27-2
18-09-26 1.500,00526,07526,39-- -- ----526,07525,877 23-2
18-09-26 1.600,00676,85619,21-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53715,07-13,54 -1,9% ----701,53701,533 27-2
18-09-26 1.800,00842,00810,79-- -- ----842,00842,0013 12-2
18-09-2662.000,001.049,291.008,54-2,38 -0,2% ----1.049,291.040,376 23-2
18-09-26 2.400,001.046,371.407,70-361,33 -25,7% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.807,70-- -- ----1.668,001.668,001 5-2
18-12-26 350,003,603,05+0,55 +18,0% ----3,703,602 27-2
18-12-26 400,005,506,19-0,69 -11,1% --9,505,505,501 27-2
18-12-26 450,0011,509,01-- -- ----11,5011,502 13-2
18-12-26 500,0014,4013,14-- -- ----14,4014,402 16-2
18-12-26 550,0016,0017,79-- -- ----16,0016,0010 19-2
18-12-26441600,0026,0026,06-0,51 -2,0% ----26,0026,00250 27-2
18-12-26 650,0039,5535,27-- -- ----39,5539,555 24-2
18-12-26 700,0048,0046,85+1,15 +2,5% ----48,0045,00261 27-2
18-12-26 750,0066,4060,68-- -- ----68,1066,402 17-2
18-12-26 800,0077,0077,05-0,05 -0,1% ----77,0077,001 27-2
18-12-26 850,00107,6095,95-- -- ----107,60107,601 25-2
18-12-26 900,00130,40117,30-- -- 65,00--134,00130,4012 25-2
18-12-26 950,00140,85141,30-0,45 -0,3% --170,00140,85140,851 27-2
18-12-26 1.000,00172,12167,71+4,41 +2,6% ----172,12165,559 27-2
18-12-26 1.100,00225,00226,99-- -- ----225,00225,001 26-2
18-12-26 1.200,00330,69295,30-- -- ----330,69303,002 23-2
18-12-26 1.300,00376,05371,75+4,30 +1,2% ----376,05376,051 27-2
18-12-26 1.400,00444,00453,91-- -- ----457,00444,002 26-2
18-12-26 1.500,00540,00540,10-- -- ----546,80540,0021 18-2
18-12-26 1.600,00619,55630,61-- -- ----619,55619,0011 19-2
18-12-26 1.700,00757,91722,54-- -- ----757,91757,6711 25-2
18-12-26 1.800,00872,83817,21-- -- ----872,83870,714 23-2
18-12-26 2.000,001.001,001.010,30-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.209,001.208,21-- -- ----1.209,001.209,001 18-2
18-12-26 2.400,001.410,001.407,70+2,30 +0,2% ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.807,70-406,40 -22,5% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.207,70-- -- ----2.272,582.271,9817 17-2
18-06-27 400,00--11,30-- -- --------0 --
18-06-27 500,00--25,66-- -- --------0 --
18-06-27 600,0048,5044,68-- -- ----48,5048,501 16-2
18-06-27 700,0077,7572,99-- -- ----77,7577,751 24-2
18-06-2713800,00117,00108,11+1,08 +1,0% ----117,00116,502 24-2
18-06-27 900,00143,00152,19-- -- ----143,00143,003 19-2
18-06-27 1.000,00217,37204,46-- -- ----217,37217,371 25-2
18-06-27 1.200,00328,00331,82-3,82 -1,2% ----328,00328,0010 27-2
18-06-27 1.400,00289,00481,91-- -- ----289,00269,8531 28-1
18-06-27 1.600,00678,48649,71-- -- ----678,48678,482 12-2
18-06-27 1.800,00885,00829,77-- -- ----885,00885,001 16-2
18-06-27 2.000,001.078,001.017,75-- -- ----1.078,001.077,002 16-2
18-06-27 2.400,001.229,781.407,94-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.807,70-- -- --------0 --
18-06-27 3.200,00--2.207,70-- -- --------0 --
17-12-27 400,0021,0019,74-- -- ----21,0021,003 23-2
17-12-27 500,0037,0036,76+0,24 +0,7% ----37,0037,001 27-2
17-12-27 550,0047,0446,66-- -- ----47,0443,2512 12-2
17-12-27 600,0063,0059,46-- -- ----63,0058,0020 17-2
17-12-27 700,0098,0090,49-- -- ----98,0080,653 12-2
17-12-27 800,00130,00128,94-- -- ----130,00125,002 20-2
17-12-27 900,00171,00175,47-- -- ----171,00171,005 20-2
17-12-27 1.000,00224,55229,56-- -- ----224,55222,75500 20-2
17-12-27 1.100,00285,00290,88-- -- ----285,00285,001 20-2
17-12-27 1.200,00347,00357,18-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94428,04-- -- ----458,94453,167 24-2
17-12-27 1.400,00540,00504,50-- -- ----540,00540,001 17-2
17-12-27 1.600,00715,70667,54-- -- ----715,90715,7070 16-2
17-12-27 1.800,00898,05842,69-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.025,11-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.214,19-- -- ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.409,71-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.807,70-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.207,70-- -- --------0 --
15-12-28 400,00--31,85-- -- --------0 --
15-12-28 500,0025,6053,71-- -- ----25,6025,6015 21-1
15-12-28 600,0090,7084,63-- -- ----90,7090,701 16-2
15-12-28 700,00125,00121,33-- -- ----125,00125,001 12-2
15-12-28 800,00158,00163,94-- -- ----158,00158,001 20-2
15-12-28 900,00227,45213,20-- -- ----227,45227,451 24-2
15-12-28 1.000,00282,83267,31-- -- ----282,83282,832 24-2
15-12-28 1.100,00358,13327,77-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00392,58-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73535,59-- -- ----533,73533,736 23-2
15-12-28 1.600,00687,00693,87-- -- ----687,00687,001 19-2
15-12-28 1.800,00928,44862,62-- -- ----928,44928,443 13-2
15-12-28 2.000,001.056,331.040,57-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.224,74-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.415,01-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.807,70-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.207,70-- -- --------0 --
15-12-28 4.000,003.059,003.007,70-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--43,82-- -- --------0 --
21-12-29 500,0065,0068,77-- -- ----65,0065,001 20-2
21-12-29 600,0052,00102,67-- -- ----52,0052,001 26-1
21-12-29 700,00--143,90-- -- --------0 --
21-12-29 800,00183,00189,65-- -- ----183,00183,001 20-2
21-12-29 900,00253,75239,38-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79294,75-- -- ----294,79294,793 23-2
21-12-29 1.100,00361,69355,34+6,35 +1,8% ----361,69361,691 27-2
21-12-29 1.200,00443,29422,99-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00564,20-- -- ----600,00600,001 23-2
21-12-29 1.600,00499,00719,18-220,18 -30,6% ----499,00499,001 18-8
21-12-2981.800,00609,85888,08-7,24 -0,8% ----609,85609,851 7-10
21-12-2962.000,001.070,291.061,43-6,84 -0,6% ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.426,56-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.810,46-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.207,70-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.007,70-- -- ----3.079,003.079,001 17-2
20-12-301400,0058,0054,27+0,59 +1,1% ----58,0058,001 24-2
20-12-30 500,0090,0084,67-- -- --95,0090,0090,001 23-2
20-12-30 600,00--121,47-- -- --------0 --
20-12-30 700,00--164,13-- -- --------0 --
20-12-30 800,00200,00212,85-- -- ----200,00200,001 20-2
20-12-30 900,00258,00264,44-- -- ----258,00258,001 18-2
20-12-30 1.000,00320,00319,52+0,48 +0,2% ----320,00320,0015 27-2
20-12-30 1.200,00446,69446,71-0,02 0,0% ----446,69446,691 27-2
20-12-30 1.400,00606,70587,04-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00736,46-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00896,55-- -- ----795,00795,001 5-2
20-12-30 2.000,00800,001.066,02-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.428,19-- -- --------0 --
20-12-30 3.200,002.272,452.207,70-- -- ----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?