Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 935,00942,70-7,70 -0,8% 965,60929,80131.60917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-3-2026)
Totaal volume 2.550 (1.340 Calls, 1.210 Puts)
Totaal open interest bij opening 14.824 (10.286 Calls, 4.538 Puts)
Call / Put ratio 1,11
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
20-03-26 450,000,600,01+0,59 +5900,0% ----0,600,601 29-10
20-03-26 500,000,300,01-- -- ----0,300,3010 16-2
20-03-26 600,001,250,05-- -- ----1,251,251 12-2
20-03-26 640,00--0,13-- -- --------0 --
20-03-26 680,003,000,32-- -- ----3,003,001 13-2
20-03-26 700,001,830,48-- -- ----1,831,836 6-3
20-03-26 720,001,800,75-- -- ----1,801,4521 23-2
20-03-26 760,003,501,70-- -- ----3,503,501 3-3
20-03-26 780,003,333,20-- -- 0,954,453,333,203 9-3
20-03-26 800,005,503,93-- -- --10,006,355,5011 9-3
20-03-26 820,005,205,20-- -- ----12,005,2017 9-3
20-03-26 840,005,207,63-2,43 -31,8% ----5,205,205 12:50
20-03-26 850,006,509,03-2,53 -28,0% ----6,505,057 15:55
20-03-26 860,0010,0010,27-0,27 -2,6% 8,1012,6510,006,0019 17:29
20-03-26 870,00--12,44-- -- --------0 --
20-03-26 880,0012,3014,62-2,32 -15,9% ----12,308,907 16:55
20-03-26 890,0015,5017,19-1,69 -9,8% 14,9519,4515,509,5014 17:02
20-03-26 900,0018,5020,32-1,82 -9,0% ----18,5011,8026 17:04
20-03-26 910,0018,9023,38-4,48 -19,2% 21,4525,6018,9015,0010 13:48
20-03-26 920,0024,5026,83-2,33 -8,7% ----28,6016,5020 16:39
20-03-26 930,0025,1530,93-5,78 -18,7% ----25,1520,0010 13:55
20-03-26 940,0036,0435,30+0,74 +2,1% 4,00--36,3525,7510 17:27
20-03-26 950,0042,6040,88+1,72 +4,2% 10,00--42,6027,509 17:29
20-03-26 960,0044,2045,47-1,27 -2,8% ----44,2031,5011 16:56
20-03-26 970,0055,0051,40-- -- 52,5557,8556,0055,003 6-3
20-03-26 980,0064,4556,89-- -- ----64,4561,0511 6-3
20-03-26 990,00--63,73-- -- --------0 --
20-03-26 1.000,0066,5071,11-4,61 -6,5% ----66,5056,7513 13:06
20-03-26 1.050,0099,50112,78-13,28 -11,8% ----99,5099,501 09:40
20-03-26 1.100,00183,25158,98-- -- ----183,25183,252 9-3
20-03-26 1.150,00194,40207,62-13,22 -6,4% ----194,40194,401 10:58
20-03-26 1.200,00239,34257,30-17,96 -7,0% ----239,34239,3420 10:17
20-03-26 1.250,00310,10307,30+2,80 +0,9% 0,80--310,10310,101 16:59
20-03-26 1.300,00366,00357,30+8,70 +2,4% ----367,00366,003 17:28
20-03-26 1.350,00414,00407,30+6,70 +1,6% ----414,00414,001 15:21
20-03-26 1.400,00472,20457,30-- -- ----487,00472,207 9-3
20-03-26 1.450,00500,00507,30-- -- ----500,00500,001 25-2
20-03-26 1.500,00552,00557,30-- -- ----552,00552,001 24-2
20-03-26 1.550,00541,40607,30-- -- ----541,40541,401 19-2
20-03-26 1.600,00668,25657,30-- -- ----668,25643,977 12-2
20-03-26 1.700,00693,53757,30-- -- ----693,53693,533 27-2
20-03-26 1.800,00816,00857,30-- -- ----816,00816,003 18-2
20-03-26 1.900,00926,05957,30-- -- ----926,05926,051 18-2
20-03-26 2.000,001.012,001.057,30-- -- ----1.030,001.012,0018 18-2
20-03-26 2.400,001.121,001.457,30-- -- ----1.121,001.121,001 29-1
20-03-26 2.800,001.870,631.857,30-- -- ----1.870,631.870,5450 17-2
17-04-26 450,00--0,05-- -- --------0 --
17-04-26 500,00--0,15-- -- --------0 --
17-04-26 600,001,300,90-- -- ----1,301,302 23-2
17-04-26 640,00--1,69-- -- --------0 --
17-04-26 680,002,653,05-- -- 1,755,152,952,652 4-3
17-04-26 700,006,003,95-- -- ----6,006,001 23-2
17-04-26 720,00--5,56-- -- --------0 --
17-04-26 760,007,009,04-- -- 7,259,957,007,001 6-3
17-04-26 780,0012,1811,30-- -- ----12,1812,181 9-3
17-04-26 800,0011,8014,15-2,35 -16,6% 2,0028,0012,0011,802 15:46
17-04-26 820,0018,0017,69+0,31 +1,8% ----18,0015,503 15:13
17-04-26 840,0016,8721,99-5,12 -23,3% ----16,8716,871 12:25
17-04-26 860,0023,2527,04-- -- 25,5530,0523,2523,251 5-3
17-04-26 880,0030,8533,11-2,26 -6,8% ----31,5030,854 16:41
17-04-26 900,0040,4940,01+0,48 +1,2% 38,8043,6042,0032,0028 17:27
17-04-263.407920,0052,5048,08+0,52 +1,1% ----52,5052,50500 15:15
17-04-26 940,0052,5057,08-4,58 -8,0% ----52,5045,203 13:06
17-04-26 960,0062,1067,58-- -- ----62,1062,101 6-3
17-04-26 980,0064,9376,81-11,88 -15,5% ----64,9364,935 12:05
17-04-26 1.000,0090,0089,29+0,71 +0,8% ----90,0078,5011 16:54
17-04-26 1.050,00109,24123,55-14,31 -11,6% ----109,24109,245 12:05
17-04-264921.100,00161,74165,35+7,50 +4,5% 20,00--162,00159,006 5-3
17-04-26 1.150,00208,80210,80-2,00 -0,9% ----208,80208,803 14:52
17-04-26 1.200,00237,00258,47-- -- ----237,00237,001 6-3
17-04-26 1.250,00316,53307,47-- -- ----316,53316,531 9-3
17-04-26 1.300,00348,00357,30-- -- ----348,00348,0035 5-3
17-04-26 1.350,00366,12407,30-- -- ----366,12353,885 27-2
17-04-26 1.400,00464,80457,30+7,50 +1,6% ----464,80464,801 17:20
17-04-26 1.450,00518,00507,30-- -- ----518,00518,004 3-3
17-04-26 1.500,00511,96557,30-- -- ----511,96511,9610 26-2
17-04-26 1.550,00618,91607,30-- -- ----618,91618,917 17-2
17-04-26 1.600,00640,00657,30-- -- ----659,80640,006 24-2
17-04-26 1.700,00--757,30-- -- --------0 --
17-04-26 1.800,00823,95857,30-- -- ----823,95823,951 26-2
17-04-26 1.900,00--957,30-- -- --------0 --
15-05-26 450,00--1,48-- -- --------0 --
15-05-26 500,00--2,38-- -- --------0 --
15-05-26 600,003,007,03-- -- 2,756,003,003,001 23-2
15-05-26 640,00--9,13-- -- --------0 --
15-05-26 680,0012,5011,48-- -- 10,0014,5012,5012,501 3-3
15-05-26 720,0016,6017,04-- -- ----16,6016,601 5-3
15-05-26 760,0022,0024,10-2,10 -8,7% 21,2026,6522,0022,001 09:03
15-05-26 800,0031,0033,35-2,35 -7,0% ----32,1031,002 16:33
15-05-265820,0033,0039,88+0,23 +0,6% 36,4542,5033,0033,001 3-3
15-05-2614840,0044,7045,95+0,25 +0,5% 43,7548,8045,0044,702 17:02
15-05-26 860,0051,3552,96-- -- ----51,3551,352 5-3
15-05-26 880,0059,4559,02-- -- 58,2064,2059,4559,451 5-3
15-05-26 900,0070,0067,28+2,72 +4,0% ----70,0057,0071 15:07
15-05-26 920,00--76,44-- -- 76,4582,50----0 --
15-05-26 940,0084,3585,98-1,63 -1,9% 86,5092,5584,3584,353 16:10
15-05-26 960,0089,1596,05-- -- 97,20103,4589,1589,1511 6-3
15-05-26 980,00105,00107,62-- -- 108,70114,90105,00105,003 5-3
15-05-26261.000,00122,45118,62+3,84 +3,2% 120,75126,00122,45122,4520 6-3
15-05-26 1.050,00147,15152,35-- -- ----147,15147,151 25-2
15-05-26 1.100,00192,94188,69-- -- 192,70198,90192,94163,142 4-3
15-05-26 1.150,00228,39228,89-- -- 234,05240,00228,39228,391 9-3
15-05-26 1.200,00293,38272,07-- -- ----293,38293,381 9-3
15-05-26 1.300,00335,44364,10-- -- ----339,00335,4411 2-3
15-05-26 1.400,00--459,02-- -- --------0 --
19-06-26 350,001,600,49-- -- ----1,601,601 3-3
19-06-26 400,003,301,21+2,09 +172,7% ----3,303,301 14-8
19-06-26 450,002,003,10-1,10 -35,5% ----2,002,001 19-11
19-06-26 500,004,304,34-0,04 -0,9% ----4,304,3010 17-10
19-06-26 600,009,009,08-- -- ----9,009,001 9-3
19-06-26 650,0012,9013,85-- -- ----12,9012,9010 3-3
19-06-26 700,0018,5021,18-- -- ----20,0018,502 4-3
19-06-26 750,0022,0530,74-- -- ----22,0522,051 4-3
19-06-26 800,0038,4044,40-6,00 -13,5% ----38,4038,401 12:20
19-06-26 850,0057,8059,73-1,93 -3,2% ----57,8052,5012 14:41
19-06-26 900,0070,5079,63-9,13 -11,5% ----70,5070,5010 11:00
19-06-26 950,00102,15102,63-0,48 -0,5% ----102,59102,154 16:10
19-06-26 1.000,00134,83131,50+3,33 +2,5% ----134,83130,0032 17:23
19-06-26 1.100,00209,00199,14-- -- ----209,00209,00188 9-3
19-06-26 1.200,00264,00280,18-16,18 -5,8% ----264,00264,0023 12:12
19-06-26 1.300,00375,20368,49-- -- ----375,20375,201 9-3
19-06-26 1.400,00444,76461,84-- -- ----444,76444,761 6-3
19-06-26 1.500,00508,25558,53-- -- ----508,25505,003 19-2
19-06-261921.600,00670,10657,33+8,22 +1,3% ----686,00670,103 9-3
19-06-26 1.700,00714,02757,30-- -- ----714,02714,0221 26-2
19-06-26 1.800,00805,20857,30-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.057,30-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.457,30-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.857,30-693,17 -37,3% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.257,30-- -- ----2.212,472.211,1455 26-2
18-09-26 350,002,201,47+0,73 +49,7% ----2,452,0025 11:10
18-09-26 400,00--3,02-- -- --------0 --
18-09-26 450,00--6,40-- -- --------0 --
18-09-26 500,008,509,52-- -- ----8,508,5010 17-2
18-09-26 600,0020,1021,08-- -- ----20,1020,101 25-2
18-09-26 650,0034,8030,32-- -- ----34,8034,8020 9-3
18-09-26 700,0038,0041,95-3,95 -9,4% ----38,0038,001 11:26
18-09-26 750,0053,7056,35-- -- ----54,2553,70104 5-3
18-09-26 800,0073,0072,83-- -- 20,00--73,0069,9595 5-3
18-09-26 850,0092,0091,91-- -- ----92,0092,008 9-3
18-09-26 900,00111,75114,02-2,27 -2,0% ----112,90111,7553 16:09
18-09-26 950,00129,00138,58-- -- ----129,00129,001 6-3
18-09-26 1.000,00179,25166,86-- -- ----179,25179,252 9-3
18-09-26 1.100,00233,20230,86-- -- ----233,20233,203 9-3
18-09-26 1.200,00317,20305,96-- -- ----317,20317,202 9-3
18-09-26 1.300,00395,00388,17+6,83 +1,8% ----395,00395,002 15:19
18-09-26 1.400,00440,00475,95-- -- ----440,00440,001 27-2
18-09-26 1.500,00526,07567,96-- -- ----526,07525,877 23-2
18-09-26 1.600,00676,85663,62-- -- ----676,85676,854 17-2
18-09-26 1.700,00701,53760,39-- -- ----701,53701,533 27-2
18-09-26 1.800,00842,00858,68-- -- ----842,00842,0013 12-2
18-09-26 2.000,001.063,841.057,41-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.457,30-410,93 -28,2% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.857,30-- -- ----1.668,001.668,001 5-2
18-12-26 350,003,751,71+2,04 +119,3% ----3,902,7520 11:27
18-12-26 400,005,503,80-- -- --12,905,505,501 27-2
18-12-267450,0010,207,32+1,54 +21,0% ----10,2010,201 9-3
18-12-26 500,0014,4012,76-- -- ----14,4014,402 16-2
18-12-26 550,0016,0020,51-- -- ----16,0016,0010 19-2
18-12-26 600,0031,9031,24+0,66 +2,1% ----31,9031,002 15:16
18-12-26 650,0041,3542,92-- -- ----41,3541,3520 4-3
18-12-26 700,0055,1055,44-- -- ----55,1055,101 5-3
18-12-26 750,0075,0072,88-- -- ----75,0075,001 9-3
18-12-26 800,00102,4590,18-- -- ----102,45102,451 9-3
18-12-26 850,00105,00111,94-6,94 -6,2% ----106,50105,006 12:04
18-12-26 900,00137,53134,38+3,15 +2,3% 65,00--137,53128,0015 17:23
18-12-26312950,00167,90159,53+2,33 +1,5% --171,00168,00167,902 9-3
18-12-26 1.000,00186,20188,84-2,64 -1,4% ----186,20180,0082 13:38
18-12-26 1.100,00239,40252,91-13,51 -5,3% ----239,40239,401 10:58
18-12-26 1.200,00335,26324,80-- -- ----335,26335,261 4-3
18-12-26 1.300,00412,00404,16-- -- ----412,00412,001 6-3
18-12-26 1.400,00492,00489,03+2,97 +0,6% ----492,00492,001 15:22
18-12-26 1.500,00540,00577,42-- -- ----546,80540,0021 18-2
18-12-26 1.600,00665,00669,73-- -- ----665,00665,001 6-3
18-12-26 1.700,00757,91763,60-- -- ----757,91757,6711 25-2
18-12-26 1.800,00872,83860,59-- -- ----872,83870,714 23-2
18-12-26 2.000,001.001,001.057,55-- -- ----1.001,00990,003 19-2
18-12-26 2.200,001.209,001.257,30-- -- ----1.209,001.209,001 18-2
18-12-26 2.400,001.410,001.457,30-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.857,30-456,00 -24,6% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.257,30-- -- ----2.272,582.271,9817 17-2
18-06-27 400,0011,9512,49-0,54 -4,3% ----11,9511,951 11:38
18-06-27 500,00--28,89-- -- --------0 --
18-06-27 600,0048,5051,19-- -- ----48,5048,501 16-2
18-06-27 700,0077,7581,89-- -- ----77,7577,751 24-2
18-06-27 800,00120,00119,64-- -- ----120,00120,008 5-3
18-06-27 900,00166,00167,78-1,78 -1,1% ----166,00166,005 12:49
18-06-27 1.000,00218,35223,77-5,42 -2,4% ----218,35218,352 12:30
18-06-27 1.200,00365,28357,02-- -- ----365,42360,285 3-3
18-06-27 1.400,00512,81513,51-- -- ----512,81512,811 3-3
18-06-27 1.600,00678,48687,29-- -- ----678,48678,482 12-2
18-06-27 1.800,00885,00870,39-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.061,63-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.457,30-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.857,30+7,70 +0,4% --------0 --
18-06-27 3.200,00--2.257,30-- -- --------0 --
17-12-27 400,0022,0021,51+0,49 +2,3% ----22,0022,001 17:14
17-12-27 500,0037,0039,36-- -- ----37,0037,001 27-2
17-12-27 550,0047,0450,42-- -- ----47,0443,2512 12-2
17-12-2731600,0063,0064,46+2,74 +4,3% ----63,0058,0020 17-2
17-12-27 700,00103,1098,80-- -- ----103,10103,104 3-3
17-12-27 800,00145,00138,54-- -- ----145,00145,001 5-3
17-12-27 900,00198,00188,44-- -- ----198,00198,005 3-3
17-12-27 1.000,00243,00246,86-3,86 -1,6% ----243,00243,001 09:29
17-12-27 1.100,00309,65310,71-1,06 -0,3% ----309,65309,651 13:07
17-12-27 1.200,00347,00379,27-- -- ----347,00347,001 19-2
17-12-27 1.300,00458,94452,88-- -- ----458,94453,167 24-2
17-12-27 1.400,00538,20531,76-- -- ----538,20538,201 6-3
17-12-27 1.600,00700,00699,40-- -- ----700,00700,001 6-3
17-12-27 1.800,00898,05878,01-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.067,39-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.267,941.260,04-- -- ----1.267,941.257,707 24-2
17-12-27 2.400,001.088,811.457,30-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.432,001.857,30-- -- ----1.432,001.432,001 14-1
17-12-27 3.200,00--2.257,30-- -- --------0 --
15-12-28 400,00--34,14-- -- --------0 --
15-12-28 500,0025,6055,90-- -- ----25,6025,6015 21-1
15-12-28 600,0085,0089,46-4,46 -5,0% ----85,0085,004 12:09
15-12-28 700,00132,87127,98-- -- ----132,87132,872 3-3
15-12-28 800,00170,30171,99-1,69 -1,0% ----170,30170,301 09:01
15-12-28 900,00227,45222,80-- -- ----227,45227,451 24-2
15-12-28 1.000,00275,28279,52-- -- ----275,28275,281 5-3
15-12-28 1.100,00358,13341,89-- -- ----358,13358,131 13-2
15-12-28 1.200,00400,00409,54-- -- ----400,00400,0010 18-2
15-12-28 1.400,00533,73557,75-- -- ----533,73533,736 23-2
15-12-28 1.600,00687,00719,85-- -- ----687,00687,001 19-2
15-12-28171.800,00928,44892,76+9,93 +1,1% ----928,44928,443 13-2
15-12-28332.000,001.056,331.076,74+11,01 +1,0% ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.265,10-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.458,92-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.857,30-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.257,30-- -- --------0 --
15-12-28 4.000,003.059,003.057,30-- -- ----3.059,003.059,001 12-2
21-12-29 400,00--39,46-- -- --------0 --
21-12-29 500,0065,0069,97-- -- 39,00--65,0065,001 20-2
21-12-29 600,0052,00108,19-- -- ----52,0052,001 26-1
21-12-29 700,00144,74149,08-- -- ----144,74144,742 4-3
21-12-29 800,00200,00196,47+3,53 +1,8% ----200,00200,001 13:28
21-12-29 900,00253,75248,73-- -- ----253,75252,452 16-2
21-12-29 1.000,00294,79307,15-- -- ----294,79294,793 23-2
21-12-29 1.100,00378,60371,84-- -- ----381,02378,602 3-3
21-12-29 1.200,00443,29439,98-- -- ----443,39443,293 24-2
21-12-29 1.400,00600,00587,54-- -- ----600,00600,001 23-2
21-12-29 1.600,00748,10745,92-- -- ----753,02748,102 3-3
21-12-29 1.800,00609,85913,99-304,14 -33,3% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.089,87-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.463,37-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.857,30-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.257,30-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.057,30-- -- ----3.079,003.079,001 17-2
20-12-30 400,0061,0056,86-- -- ----61,0061,001 6-3
20-12-30 500,0090,0088,23-- -- ----90,0090,001 23-2
20-12-30 600,00--125,85-- -- --------0 --
20-12-30 700,00--175,03-- -- --------0 --
20-12-30 800,00223,45223,48-- -- ----223,45222,5195 5-3
20-12-30 900,00258,00276,20-- -- ----258,00258,001 18-2
20-12-30 1.000,00325,09334,39-9,30 -2,8% ----325,09325,0970 09:49
20-12-30 1.200,00446,69464,12-- -- ----446,69446,691 27-2
20-12-30 1.400,00606,70605,07-- -- ----606,70606,703 12-2
20-12-30 1.600,00751,00761,32-- -- ----751,00751,001 23-2
20-12-30 1.800,00795,00924,62-- -- ----795,00795,001 5-2
20-12-30 2.000,00800,001.099,17-- -- ----800,00800,004 27-1
20-12-30 2.400,00--1.469,13-- -- --------0 --
20-12-30 3.200,002.272,452.257,30-- -- ----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?