Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 966,10975,10-9,00 -0,9% 980,20959,40108.27917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-4-2026)
Totaal volume 1.215 (738 Calls, 477 Puts)
Totaal open interest bij opening 3.130 (2.244 Calls, 886 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--0,01-- -- --------0 --
15-05-26 450,00--0,01-- -- --5,70----0 --
15-05-26 500,003,500,03-- -- --1,603,503,502 20-3
15-05-26 560,00--0,14-- -- --5,80----0 --
15-05-26 600,004,250,30-- -- 0,651,954,254,251 13-4
15-05-26 640,001,550,60-- -- 0,012,401,551,553 24-4
15-05-26 680,003,031,17-- -- ----3,033,0011 23-4
15-05-26 720,001,452,21-- -- 0,114,052,501,452 24-4
15-05-26 740,007,803,03-- -- ----7,807,704 23-4
15-05-26 760,003,604,13-0,53 -12,8% ----3,753,5512 16:34
15-05-26 780,005,905,50-- -- ----8,005,9012 24-4
15-05-26 800,006,857,25-0,40 -5,5% 2,50--6,856,854 09:45
15-05-26 820,008,859,19-0,34 -3,7% 6,8510,308,857,703 14:45
15-05-26 840,0010,0512,15-2,10 -17,3% 9,5512,3513,2010,0510 13:20
15-05-26 860,0013,6015,42-1,82 -11,8% 13,0516,0513,6013,104 16:34
15-05-26 880,0019,0019,44-0,44 -2,3% 17,0521,6019,0018,554 14:44
15-05-26 900,0022,0025,02-3,02 -12,1% 21,1026,9525,0022,0027 16:50
15-05-26 920,0028,4030,46-2,06 -6,8% ----28,4028,4022 16:56
15-05-26 940,0031,0537,37-- -- 36,0042,0050,0030,2533 24-4
15-05-26 960,0044,0046,14-2,14 -4,6% ----50,0044,0018 15:53
15-05-26 980,0054,7055,64-0,94 -1,7% 54,8060,0059,0054,703 12:16
15-05-26 1.000,0071,0066,45+4,55 +6,8% ----71,0068,102 09:32
15-05-26 1.050,00105,0099,19+5,81 +5,9% 5,00--105,00105,001 10:14
15-05-26 1.100,00121,00137,89-- -- 139,45149,75167,00110,0012 24-4
15-05-26 1.150,00200,00181,79-- -- 184,55195,10200,00200,001 24-4
15-05-26 1.200,00245,00228,04-- -- 234,85242,00245,00245,001 24-4
15-05-26 1.300,00338,00325,85+12,15 +3,7% ----338,00338,001 09:27
15-05-26 1.400,00418,45424,91-- -- ----418,45418,4510 24-4
19-06-26 350,000,800,05-- -- --1,450,800,801 16-4
19-06-26 400,003,300,15+3,15 +2100,0% --1,603,303,301 14-8
19-06-26 450,002,000,36+1,64 +455,6% --1,902,002,001 19-11
19-06-26 500,001,650,71-- -- 0,012,351,651,651 17-4
19-06-26 560,009,001,38-- -- 0,013,259,009,002 2-4
19-06-26 600,007,002,10-- -- 0,014,057,007,001 8-4
19-06-26 640,004,703,28-- -- 0,505,204,704,701 17-4
19-06-2660650,005,553,66-0,61 -16,7% 0,805,405,554,006 17-4
19-06-26 680,007,004,63-- -- 1,806,307,007,002 23-4
19-06-26 700,006,505,70-- -- 4,306,706,506,501 24-4
19-06-262720,0012,007,05-0,43 -6,1% 5,707,7012,0012,001 15-4
19-06-26 740,0012,808,90-- -- 7,459,6012,8012,801 20-4
19-06-26 750,0011,009,86-- -- 8,3510,2511,0011,006 24-4
19-06-26 760,0012,7510,69-- -- 9,5011,4514,0012,75101 21-4
19-06-26 780,0019,0013,18-- -- ----19,0019,001 17-4
19-06-26 800,0014,7016,14-1,44 -8,9% 14,3017,7014,7014,701 09:10
19-06-26 820,0020,0419,19+0,85 +4,4% ----20,5020,044 10:59
19-06-26 840,0026,5023,71-- -- ----26,5026,5045 24-4
19-06-26 850,0027,0025,69+1,31 +5,1% 24,0528,0027,0027,001 09:19
19-06-26 860,0029,0027,88+1,12 +4,0% 26,4530,9529,0029,005 09:52
19-06-26 880,0032,0033,94-- -- ----32,0032,001 24-4
19-06-26 900,0040,0039,55-- -- ----45,0040,009 24-4
19-06-26 920,0047,6547,06+0,59 +1,3% 44,3050,8548,5047,5015 16:08
19-06-26 940,0058,5554,42+4,13 +7,6% 52,5060,6558,5558,414 10:37
19-06-26 950,0058,6559,13-- -- 58,0565,2058,6556,80306 24-4
19-06-26 960,0065,9063,91+1,99 +3,1% 62,8070,0565,9065,905 17:17
19-06-26 980,0073,0072,68+0,32 +0,4% 71,5580,5073,0073,0011 15:44
19-06-26 1.000,0086,5084,08+2,42 +2,9% 84,0090,7586,5086,501 14:39
19-06-26 1.050,00101,00114,37-- -- ----130,00101,0012 24-4
19-06-26 1.100,00158,00149,76+8,24 +5,5% ----158,00158,001 10:17
19-06-26 1.200,00230,50234,14-- -- ----245,20230,505 24-4
19-06-26 1.300,00315,00327,91-- -- 335,10342,40315,00315,0011 24-4
19-06-26 1.400,00437,00426,31+10,69 +2,5% 433,40441,50437,00437,001 09:42
19-06-26 1.500,00534,00525,03+8,97 +1,7% 530,25540,50534,00534,002 09:49
19-06-26 1.600,00595,20624,90-- -- 630,10640,00595,20595,204 24-4
19-06-26 1.700,00724,00724,90-- -- 730,05739,80724,00724,001 21-4
19-06-26 1.800,00805,20824,90-- -- 827,95842,25----0 23-2
19-06-26 2.000,001.012,161.024,90-- -- 1.027,951.042,251.012,161.012,1110 26-2
19-06-26 2.400,00992,891.424,90-- -- 1.430,051.439,70992,89992,891 23-1
19-06-26 2.800,001.164,131.824,90-660,77 -36,2% 1.827,151.842,151.165,601.164,132 19-5
19-06-26 3.200,002.278,122.224,90-- -- 2.229,952.239,602.278,122.278,121 14-4
17-07-26 450,00--0,07-- -- --------0 --
17-07-26 500,00--0,27-- -- --------0 --
17-07-26 600,004,801,96-- -- 0,33--5,004,803 23-4
17-07-26 680,00--7,26-- -- --------0 --
17-07-26 720,00--10,74-- -- --------0 --
17-07-26 760,00--15,61-- -- --------0 --
17-07-26 800,0027,5021,94-- -- ----27,5027,0040 24-4
17-07-26 820,00--26,28-- -- --------0 --
17-07-26 840,0030,8031,03-0,23 -0,7% 28,5535,6531,9029,9061 12:24
17-07-2665860,0036,1536,93+1,19 +3,2% ----38,1035,2076 12:21
17-07-26 880,0042,3542,71-0,36 -0,8% ----42,3541,902 12:26
17-07-26 900,0044,0049,95-- -- ----55,0044,003 24-4
17-07-26 920,0061,5057,08-- -- ----68,6060,90153 24-4
17-07-26 940,0067,6465,39+2,25 +3,4% ----67,8167,644 10:37
17-07-26 960,0076,7074,27+2,43 +3,3% 73,9580,2576,7076,003 11:17
17-07-26 980,0081,0083,19-2,19 -2,6% ----83,5081,002 16:29
17-07-26 1.000,0093,0093,81-0,81 -0,9% ----99,0090,003 15:50
17-07-26 1.050,00--123,38-- -- 124,70134,95----0 --
17-07-26 1.100,00144,55158,52-- -- 160,60171,50164,89144,552 24-4
17-07-26 1.200,00240,70239,34-- -- ----240,70240,7010 24-4
17-07-26 1.300,00--330,09-- -- --------0 --
17-07-26 1.400,00--425,97-- -- --------0 --
18-09-26 300,000,900,10+0,80 +800,0% ----0,900,901 12:52
18-09-26 350,001,200,40-- -- 0,013,851,201,201 23-4
18-09-26 400,005,031,10-- -- ----5,035,031 25-3
18-09-26223450,004,503,59+0,08 +2,2% 0,706,404,504,50222 15-4
18-09-26 500,009,904,91-- -- ----9,909,901 10-4
18-09-26 600,0033,2010,85-- -- 9,3512,6033,2032,506 30-3
18-09-26 650,0020,0016,03-- -- 14,1518,0520,0020,001 23-4
18-09-26 700,0021,5023,25-- -- 20,2525,8021,5021,501 24-4
18-09-26 750,0035,1533,08-- -- ----35,1535,1515 17-4
18-09-26 800,0041,0045,78-- -- 41,2048,9553,0041,009 24-4
18-09-26 850,0061,0059,30+1,70 +2,9% ----61,0061,001 15:42
18-09-26 900,0070,5978,44-- -- 75,3585,2077,2070,59200 24-4
18-09-26 950,00104,4099,90+4,50 +4,5% 99,00107,70104,40104,401 10:47
18-09-26 1.000,00117,12125,90-- -- ----126,52110,0011 24-4
18-09-261941.100,00194,14186,32+5,96 +3,2% 187,05198,25194,14194,142 22-4
18-09-26 1.200,00269,05260,68-- -- ----269,05269,051 24-4
18-09-26 1.300,00358,00345,05+12,95 +3,8% 349,60360,05358,00358,001 09:30
18-09-26 1.400,00411,25435,95-- -- 441,00451,30411,25411,251 24-4
18-09-26 1.500,00537,00530,17+6,83 +1,3% ----537,00537,002 09:55
18-09-26 1.600,00637,45626,93+10,52 +1,7% 634,30643,40637,45637,452 16:10
18-09-26 1.700,00734,00725,31+8,69 +1,2% 730,65741,65734,00734,002 14:37
18-09-26 1.800,00901,00824,90-- -- 831,00840,55901,00901,001 16-3
18-09-26 2.000,001.063,841.024,90-- -- 1.030,851.039,601.063,841.063,841 3-3
18-09-26 2.400,001.046,371.424,90+9,00 +0,6% 1.427,201.442,201.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.824,90-- -- ----1.668,001.668,001 5-2
18-12-267300,001,601,40-0,48 -34,3% ----1,901,607 14:29
18-12-26 350,003,452,34-- -- 0,073,503,503,452 24-4
18-12-26 400,004,104,15-0,05 -1,2% --18,004,104,101 11:54
18-12-26 450,0013,206,31-- -- ----13,2013,004 9-4
18-12-26 500,0018,009,17-- -- 7,1013,2018,0018,006 9-4
18-12-26 550,0016,3013,50-- -- 11,7017,7016,3016,3020 24-4
18-12-26 600,0019,0020,76-- -- ----19,0019,001 24-4
18-12-26 650,0031,3527,54-- -- 25,1531,0031,3531,351 24-4
18-12-26 700,0036,3038,20-- -- 36,1540,2036,3036,301 24-4
18-12-26 750,0055,1550,53-- -- 49,1052,9055,1555,153 24-4
18-12-26 800,0064,5064,77-0,27 -0,4% 64,8068,5064,5064,501 15:34
18-12-26 850,0083,0083,82-0,82 -1,0% --115,0083,0083,0010 17:03
18-12-26 900,00103,44104,02-- -- 65,00--103,4499,002 24-4
18-12-26 950,00130,00126,61+3,39 +2,7% 127,90132,30130,00130,001 11:17
18-12-26 1.000,00157,00152,74+4,26 +2,8% 154,75160,55157,00157,003 09:06
18-12-26 1.100,00223,10213,18-- -- ----228,00223,1056 24-4
18-12-26 1.200,00286,00282,88+3,12 +1,1% ----291,25286,0024 15:51
18-12-26 1.300,00377,00361,94-- -- 367,50374,25377,00377,003 24-4
18-12-262151.400,00458,00448,66+7,07 +1,6% ----458,00458,003 09:29
18-12-26 1.500,00542,48538,28-- -- ----543,16542,484 22-4
18-12-26 1.600,00762,93632,24-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14728,14-- -- 732,45746,15856,14856,141 7-4
18-12-26 1.800,00842,17825,93+16,24 +2,0% ----842,49842,1741 14:54
18-12-26 2.000,001.045,001.024,90-- -- 1.030,251.040,451.045,001.033,002 24-4
18-12-26 2.200,001.275,001.224,90-- -- 1.222,201.247,201.275,001.275,001 12-3
18-12-26 2.400,001.410,001.424,90-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.824,90-423,60 -23,2% 1.822,151.847,151.401,301.398,272 11-11
18-12-26 3.200,002.272,582.224,90-- -- 2.222,102.247,102.272,582.271,9817 17-2
19-03-27 300,00--0,62-- -- --------0 --
19-03-27 350,00--1,72-- -- 0,0113,95----0 --
19-03-27 400,0015,003,77-- -- 2,3511,9015,0015,001 26-3
19-03-27 450,0020,007,20-- -- ----20,0020,001 26-3
19-03-27 500,00--12,43-- -- 9,7021,30----0 --
19-03-27 600,0032,1529,40-- -- 24,5036,3532,1532,151 22-4
19-03-27 650,0063,8041,11-- -- ----63,8063,802 24-3
19-03-27 700,0065,2553,47-- -- ----65,2565,251 23-4
19-03-27 750,0066,8568,54-- -- ----66,8566,8510 24-4
19-03-27 800,0085,4085,76-- -- 80,9590,4585,4085,4010 17-4
19-03-27 850,00111,50104,10-- -- 98,75109,35111,50111,503 24-4
19-03-27 900,00162,00123,39-- -- 122,65131,40162,00162,001 13-4
19-03-27 950,00160,00148,28-- -- 146,40157,45160,00160,001 16-4
19-03-27 1.000,00238,00174,16-- -- 173,45184,50238,00238,002 1-4
19-03-27 1.100,00319,30234,98-- -- ----319,30319,302 13-4
19-03-27 1.200,00308,00303,98+4,02 +1,3% 305,05319,10314,00308,0010 12:12
19-03-27 1.300,00--380,12-- -- 382,15396,80----0 --
19-03-27 1.400,00--462,47-- -- 465,05478,40----0 --
19-03-27 1.600,00649,85639,70+10,15 +1,6% ----649,85649,852 16:10
19-03-27 1.800,00--829,90-- -- 835,15847,50----0 --
18-06-2711400,0011,808,85+0,59 +6,7% ----12,3511,804 13:33
18-06-27 450,00--14,55-- -- 8,3022,85----0 --
18-06-27 500,0034,6522,15-- -- ----34,6534,651 1-4
18-06-27 600,0041,5040,14-- -- 34,3044,5041,5041,002 24-4
18-06-27 700,0072,0066,77-- -- ----72,0072,001 23-4
18-06-27 800,00105,00101,25-- -- ----105,00104,502 24-4
18-06-27 900,00146,00144,05-- -- 142,55152,95156,00146,003 24-4
18-06-27 1.000,00195,15194,72-- -- 191,10206,10195,15195,151 21-4
18-06-27 1.200,00332,20322,70-- -- ----332,20332,005 16-4
18-06-27 1.400,00488,50475,96-- -- ----488,50488,501 16-4
18-06-27 1.600,00657,80650,82+6,98 +1,1% 650,75668,15657,80657,802 14:37
18-06-27 1.800,00849,97835,53+14,44 +1,7% ----850,69849,9641 14:54
18-06-27 2.000,001.039,001.027,85+11,15 +1,1% 1.030,251.047,051.040,651.039,004 11:13
18-06-27 2.400,001.229,781.424,90-- -- 1.429,501.440,401.229,781.229,781 5-2
18-06-27 2.800,00--1.824,90-- -- --------0 --
18-06-27 3.200,00--2.224,90-- -- --------0 --
17-12-27 400,0022,0018,14-- -- ----24,8022,003 13-3
17-12-27 450,00--24,46-- -- 16,2534,20----0 --
17-12-2754500,0035,0033,07+0,85 +2,6% 26,5539,6035,0035,0019 15-4
17-12-27 550,0047,0444,72-- -- ----47,0443,2512 12-2
17-12-27 600,0056,5056,40-- -- ----56,5056,501 17-4
17-12-27 700,0086,8587,92-- -- 81,4593,7586,8586,8510 24-4
17-12-27 800,00118,00126,02-- -- 118,60132,65119,00118,003 24-4
17-12-27 900,00176,00172,00-- -- 166,55182,60176,00176,002 20-4
17-12-27 1.000,00210,00225,35-- -- 218,00232,30210,00210,001 24-4
17-12-27 1.100,00288,00285,67-- -- ----288,00288,002 17-4
17-12-27 1.200,00394,00351,46-- -- 345,50365,00397,45394,002 14-4
17-12-27 1.300,00429,07422,88-- -- ----429,07429,071 16-4
17-12-27 1.400,00510,00499,27-- -- 496,60516,85510,00510,0020 20-4
17-12-27 1.600,00656,70664,28-- -- ----666,00656,702 17-4
17-12-27 1.800,00898,05843,36-- -- 845,25866,85898,05898,0510 16-2
17-12-27 2.000,001.024,001.031,78-- -- 1.030,301.055,351.024,001.024,001 23-2
17-12-27222.200,001.299,961.226,20+8,64 +0,7% ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.424,90-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.824,90-- -- 1.830,401.839,251.933,501.933,505 27-3
17-12-27 3.200,00--2.224,90-- -- --------0 --
15-12-28 400,00--21,39-- -- --58,30----0 --
15-12-28 450,00--30,86-- -- --------0 --
15-12-28 500,0072,0043,42-- -- 21,0080,1072,0072,001 23-3
15-12-28 600,0085,0073,86-- -- 50,10109,1585,0085,004 10-3
15-12-28 700,00142,88112,53-- -- ----142,88128,003 1-4
15-12-28 800,00180,00158,09-- -- 128,10189,05180,00180,001 8-4
15-12-28 900,00200,00205,53-- -- 176,95230,00200,00200,001 20-4
15-12-28 1.000,00315,00259,36-- -- 231,85293,20315,00315,001 27-3
15-12-28 1.100,00363,62319,74-- -- 292,40354,15363,62363,621 17-3
15-12-28271.200,00380,00384,59+2,69 +0,7% 359,35419,65380,00380,002 17-4
15-12-28 1.400,00620,00528,34-- -- 501,80568,95620,00620,001 20-3
15-12-28 1.600,00780,97689,71-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87861,58-- -- 836,55904,45957,87957,873 19-3
15-12-28 2.000,001.056,331.042,40-- -- 1.018,701.087,101.056,991.056,3323 18-2
15-12-28 2.200,00889,901.231,16-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.425,63-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.824,90-- -- 1.797,351.872,151.435,001.435,005 21-1
15-12-28 3.200,00--2.224,90-- -- 2.200,152.269,35----0 --
15-12-28 4.000,003.059,003.024,90-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--13,71-- -- --------0 --
21-12-29 400,00--31,79-- -- 4,6577,70----0 --
21-12-29 500,0065,0058,70-- -- 56,00--65,0065,001 15-4
21-12-29 600,00121,9993,25-- -- ----121,99121,992 20-3
21-12-29 700,00155,00135,85-- -- ----155,00155,001 9-4
21-12-29 800,00210,00184,90-- -- 149,30225,05210,00200,002 8-4
21-12-29 900,00266,38235,89-- -- 200,45276,15270,00266,385 24-3
21-12-29 1.000,00327,00291,09-- -- 256,55336,45327,00327,002 23-3
21-12-29 1.100,00337,00351,91-- -- 313,35397,40337,00337,001 24-4
21-12-2961.200,00465,58416,67+4,14 +1,0% 383,20458,95465,58465,583 19-3
21-12-29 1.400,00545,00557,81-- -- 523,55604,65545,00545,009 17-4
21-12-29 1.600,00804,50712,81-- -- 675,50765,55804,50804,405 2-4
21-12-29 1.800,00609,85880,89-271,04 -30,8% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.057,65-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.430,54-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.824,90-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.224,90-- -- 2.189,752.279,801.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.024,90-- -- 2.989,753.079,803.079,003.079,001 17-2
20-12-30 300,00--19,09-- -- --------0 --
20-12-30 400,0055,0041,71-- -- 15,4088,4055,0055,001 1-4
20-12-30 500,0095,6672,24-- -- 45,55118,6095,6695,664 20-3
20-12-30 600,00125,00109,87-- -- 82,10155,10125,00125,007 1-4
20-12-30 700,00172,00153,93-- -- 123,25198,95172,00172,001 7-4
20-12-30 800,00195,00205,08-- -- 190,00240,00195,00195,001 24-4
20-12-30 900,00250,05260,74-- -- 220,00303,95250,05250,057 21-4
20-12-30 1.000,00323,00316,84-- -- 281,45361,30323,00323,0010 23-4
20-12-30 1.200,00432,50441,81-- -- 408,60488,50432,50432,503 24-4
20-12-30 1.400,00630,00581,97-- -- 547,10629,70630,00630,002 9-4
20-12-30 1.600,00807,87734,01-- -- 700,25785,85807,87807,873 19-3
20-12-30 1.800,00795,00896,74-- -- ----795,00795,001 5-2
20-12-30 2.000,001.076,001.069,22-- -- ----1.076,001.076,005 16-4
20-12-30 2.400,00--1.435,97-- -- --------0 --
20-12-30 3.200,002.272,452.224,90-- -- 2.189,752.279,802.272,452.272,451 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?