Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 860,00878,10-18,10 -2,1% 872,20846,60165.58317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 3.097 (2.164 Calls, 933 Puts)
Totaal open interest bij opening 11.579 (9.001 Calls, 2.578 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 400,00--0,02-- -- --------0 --
17-04-26 450,00--0,04-- -- --------0 --
17-04-265500,000,310,01-- -- ----0,310,315 30-3
17-04-26 560,00--0,01-- -- --------0 --
17-04-263600,001,300,07-- -- ----1,301,302 23-2
17-04-268640,000,800,35+0,45 +128,6% ----0,800,803 8-4
17-04-26 680,002,351,20-- -- ----2,352,3550 7-4
17-04-26 700,001,002,00-1,00 -50,0% ----1,001,006 8-4
17-04-26 720,004,203,14-- -- ----5,504,2025 2-4
17-04-26 740,006,404,74-- -- ----6,406,403 26-3
17-04-26 760,001,506,96-5,46 -78,4% ----2,451,506 8-4
17-04-26 770,002,507,96-5,46 -68,6% ----2,502,5080 8-4
17-04-26 780,002,5010,04-7,54 -75,1% ----2,502,501 8-4
17-04-26 790,00--11,98-- -- --------0 --
17-04-26 800,004,9514,29-9,34 -65,4% 2,00--4,952,5026 8-4
17-04-26 810,005,0017,15-12,15 -70,8% ----5,005,001 8-4
17-04-26 820,005,0020,28-15,28 -75,3% ----5,004,304 8-4
17-04-26 830,005,3024,06-18,76 -78,0% ----5,305,002 8-4
17-04-26 840,007,6428,14-20,50 -72,9% ----7,776,008 8-4
17-04-26 850,0012,2032,94-20,74 -63,0% ----12,209,4017 8-4
17-04-26 860,0013,8038,54-24,74 -64,2% ----13,8010,0026 8-4
17-04-26 870,0013,9744,59-30,62 -68,7% ----13,9713,973 8-4
17-04-26 880,0026,0051,63-25,63 -49,6% 4,00--27,0012,7588 8-4
17-04-26 890,00------ -- ---------- --
17-04-26 900,0025,2565,99-40,74 -61,7% ----28,2021,0073 8-4
17-04-26 910,00------ -- ---------- --
17-04-26 920,0035,0082,13-47,13 -57,4% ----35,0031,00139 8-4
17-04-26 930,00------ -- ---------- --
17-04-26 940,0067,9699,88-31,92 -32,0% ----67,9642,0027 8-4
17-04-26 960,0058,00118,35-60,35 -51,0% ----61,0058,006 8-4
17-04-26 980,0081,39137,59-56,20 -40,8% ----81,3976,238 8-4
17-04-26 1.000,0095,00156,85-61,85 -39,4% ----100,0089,0010 8-4
17-04-26 1.050,00146,75206,04-59,29 -28,8% ----146,75146,216 8-4
17-04-26 1.100,00197,72255,80-58,08 -22,7% ----197,72193,552 8-4
17-04-26 1.150,00296,65305,80-- -- ----296,65296,6510 30-3
17-04-26 1.200,00293,00355,80-62,80 -17,7% ----293,00293,001 8-4
17-04-26 1.250,00408,74405,80-- -- ----408,74408,741 2-4
17-04-26 1.300,00428,45455,80-- -- ----428,45428,451 7-4
17-04-26 1.350,00503,52505,80-- -- ----503,52503,521 23-3
17-04-26 1.400,00532,75555,80-- -- ----532,75532,751 1-4
17-04-26 1.450,00518,00604,80-- -- ----518,00518,004 3-3
17-04-26 1.500,00618,10655,80-- -- ----618,10618,101 20-3
17-04-26 1.550,00638,00705,80-- -- ----638,00638,001 18-3
17-04-26 1.600,00640,00755,80-- -- ----659,80640,006 24-2
17-04-26 1.700,00--855,80-- -- --------0 --
17-04-26 1.800,00823,95955,80-- -- ----823,95823,951 26-2
17-04-26 1.900,00--1.055,80-- -- --------0 --
15-05-26 400,00--0,39-- -- --------0 --
15-05-26 450,00--0,99-- -- --------0 --
15-05-26 500,003,502,05-- -- ----3,503,502 20-3
15-05-26 560,00--4,27-- -- --------0 --
15-05-26 600,003,126,84-3,72 -54,4% ----3,123,121 8-4
15-05-26 640,005,5210,65-5,13 -48,2% ----5,525,521 8-4
15-05-26 680,0013,3016,20-- -- ----13,3013,2010 7-4
15-05-26 720,0028,2023,77-- -- ----28,2025,0036 2-4
15-05-26 740,0018,0028,74-10,74 -37,4% ----18,0011,902 8-4
15-05-26 760,0022,0034,45-12,45 -36,1% --30,5522,0015,003 8-4
15-05-26 780,0022,5041,03-18,53 -45,2% ----22,5022,501 8-4
15-05-26 800,0028,5748,33-19,76 -40,9% ----28,5727,209 8-4
15-05-26 820,0034,0056,76-22,76 -40,1% ----34,0032,507 8-4
15-05-26 840,0043,8565,87-22,02 -33,4% ----43,8539,853 8-4
15-05-26 860,0058,0076,25-18,25 -23,9% ----58,0045,0015 8-4
15-05-26 880,0067,2987,30-20,01 -22,9% ----67,2954,202 8-4
15-05-26347900,0077,0699,72-20,58 -20,6% ----77,0662,0046 8-4
15-05-26 920,0073,10112,68-39,58 -35,1% ----73,1073,101 8-4
15-05-26 940,0090,25126,93-36,68 -28,9% ----90,2590,256 8-4
15-05-26 960,0095,25141,63-46,38 -32,7% ----95,2592,0019 8-4
15-05-26 980,00155,62157,38-- -- ----155,62155,625 7-4
15-05-26 1.000,00126,60173,57-46,97 -27,1% ----126,60126,504 8-4
15-05-26 1.050,00157,71216,58-58,87 -27,2% ----166,35157,712 8-4
15-05-26 1.100,00263,02261,77-- -- ----263,02263,021 23-3
15-05-26 1.150,00249,50309,43-59,93 -19,4% ----249,50249,501 8-4
15-05-26 1.200,00300,20357,67-57,47 -16,1% ----300,20300,202 8-4
15-05-26 1.300,00470,00456,02-- -- ----470,00470,0010 2-4
15-05-26 1.400,00520,20555,80-- -- ----520,20520,202 26-3
19-06-26 350,001,600,17-- -- ----1,601,601 3-3
19-06-26 400,003,300,64+2,66 +415,6% ----3,303,301 14-8
19-06-26 450,002,001,69+0,31 +18,3% ----2,002,001 19-11
19-06-26 500,005,353,75-- -- ----5,355,351 2-4
19-06-26 560,009,008,09-- -- ----9,009,002 2-4
19-06-26 600,007,0012,12-5,12 -42,2% ----7,007,001 8-4
19-06-26 640,0020,0016,96-- -- ----20,0020,001 2-4
19-06-26 650,0017,2518,45-- -- ----18,0017,252 26-3
19-06-26 680,0027,0024,22-- -- ----27,0026,003 2-4
19-06-26 700,0018,5028,57-10,07 -35,2% ----18,5018,502 8-4
19-06-26 720,0037,0733,74-- -- ----39,0037,072 30-3
19-06-26 740,0039,3039,41-- -- ----39,3039,301 31-3
19-06-26 750,0047,8542,61-- -- ----47,8542,005 2-4
19-06-26 760,0043,0046,04-- -- ----43,0043,0020 26-3
19-06-26 780,0036,2553,34-17,09 -32,0% ----36,2534,0217 8-4
19-06-26 800,0040,0060,68-20,68 -34,1% ----40,0038,0019 8-4
19-06-26 820,0074,6669,61-- -- ----75,1074,663 30-3
19-06-26 840,0068,9078,76-- -- ----69,9568,9062 1-4
19-06-26 850,0059,0482,91-23,87 -28,8% ----59,0758,0014 8-4
19-06-26 860,0064,0088,73-24,73 -27,9% ----64,0060,402 8-4
19-06-26134880,0080,24100,05-19,73 -19,7% ----80,2469,102 8-4
19-06-26 900,0076,70111,61-34,91 -31,3% ----78,1076,707 8-4
19-06-26 920,00106,80124,54-- -- ----111,15106,80125 1-4
19-06-264940,00141,73138,03-23,95 -17,4% ----141,73141,731 30-3
19-06-26 950,00123,20145,02-- -- ----123,20123,203 1-4
19-06-26 960,00111,39152,25-40,86 -26,8% ----111,39111,391 8-4
19-06-261.2561.000,00172,00182,36-27,34 -15,0% ----172,00169,002 7-4
19-06-26 1.100,00215,72267,51-51,79 -19,4% ----215,72213,0021 8-4
19-06-26 1.200,00370,02360,71-- -- ----370,02365,017 2-4
19-06-26 1.300,00405,54458,17-52,63 -11,5% ----405,54404,914 8-4
19-06-26 1.400,00542,00556,62-- -- ----542,00542,002 7-4
19-06-26 1.500,00650,50655,99-- -- ----650,50646,702 20-3
19-06-26 1.600,00681,00755,80-- -- ----681,00670,0015 12-3
19-06-26 1.700,00863,20855,80-- -- ----863,20863,201 2-4
19-06-26 1.800,00805,20955,80-- -- ----805,20805,202 23-2
19-06-26 2.000,001.012,161.155,80-- -- ----1.012,161.012,1110 26-2
19-06-26 2.400,00992,891.555,80-- -- ----992,89992,891 23-1
19-06-26 2.800,001.164,131.955,80-791,67 -40,5% ----1.165,601.164,132 19-5
19-06-26 3.200,002.211,632.355,80-- -- ----2.212,472.211,1455 26-2
18-09-26 300,00--1,09-- -- --------0 --
18-09-26 350,002,652,73-- -- ----2,802,608 16-3
18-09-26 400,005,035,81-- -- ----5,035,031 25-3
18-09-261450,007,838,94-1,69 -18,9% --12,007,837,831 25-3
18-09-26 500,0014,8013,35-- -- ----14,8014,801 31-3
18-09-26 600,0033,2027,32-- -- ----33,2032,506 30-3
18-09-26 650,0039,0038,86-- -- ----39,0039,002 26-3
18-09-26 700,0055,0052,38-- -- ----55,0055,004 7-4
18-09-26203750,0072,7570,92-11,69 -16,5% ----72,7572,751 2-4
18-09-26 800,0070,0091,99-21,99 -23,9% 20,00--79,2070,0016 8-4
18-09-26 850,0089,93118,44-28,51 -24,1% ----91,7089,6151 8-4
18-09-26 900,00113,00148,46-35,46 -23,9% ----113,00112,003 8-4
18-09-26 950,00146,92179,41-32,49 -18,1% ----146,95146,922 8-4
18-09-26 1.000,00187,23213,39-26,16 -12,3% ----187,23187,232 8-4
18-09-26 1.100,00290,00289,83-- -- ----290,00290,001 2-4
18-09-26 1.200,00345,22374,97-- -- ----345,22345,221 7-4
18-09-26 1.300,00404,00465,45-61,45 -13,2% ----404,00404,001 8-4
18-09-26 1.400,00562,79560,30-- -- ----562,79562,791 2-4
18-09-26 1.500,00607,92657,38-49,46 -7,5% ----607,92607,752 8-4
18-09-26 1.600,00723,00756,05-- -- ----731,95723,0013 1-4
18-09-26 1.700,00701,53855,80-- -- ----701,53701,533 27-2
18-09-26 1.800,00901,00955,80-- -- ----901,00901,001 16-3
18-09-26 2.000,001.063,841.155,80-- -- ----1.063,841.063,841 3-3
18-09-26 2.400,001.046,371.555,80-509,43 -32,7% ----1.046,371.045,3911 10-11
18-09-26 2.800,001.668,001.955,80-- -- ----1.668,001.668,001 5-2
18-12-26 300,004,302,65-- -- ----4,304,002 2-4
18-12-26 350,005,985,27-- -- ----6,025,984 1-4
18-12-26 400,005,509,76-- -- --18,005,505,501 27-2
18-12-26 450,0018,1413,80-- -- ----18,1418,141 31-3
18-12-26 500,0016,7520,30-- -- ----16,7516,755 25-3
18-12-26 550,0023,5028,90-5,40 -18,7% ----23,5023,501 8-4
18-12-26 600,0041,1040,47-- -- ----41,1038,0011 7-4
18-12-26 650,0055,8354,65-- -- ----57,2755,837 2-4
18-12-26 700,0058,2571,36-13,11 -18,4% ----58,2556,203 8-4
18-12-26 750,0095,0091,77-- -- ----95,0095,002 30-3
18-12-26 800,0098,60113,04-14,44 -12,8% --120,0098,6091,4045 8-4
18-12-26532850,00113,00138,27-16,61 -12,0% ----114,00111,005 8-4
18-12-26 900,00165,00167,24-- -- 65,00--165,00150,002 7-4
18-12-26 950,00174,00197,02-23,02 -11,7% ----174,00165,0020 8-4
18-12-26 1.000,00207,48229,09-21,61 -9,4% 180,00--207,48198,003 8-4
18-12-26 1.100,00306,70303,76-- -- ----311,60306,7028 2-4
18-12-26 1.200,00339,50386,20-46,70 -12,1% ----339,50339,502 8-4
18-12-26 1.300,00476,70473,85-- -- ----491,45476,7031 2-4
18-12-26 1.400,00568,29563,82-- -- ----577,00564,004 2-4
18-12-26 1.500,00662,89660,23-- -- ----662,89662,891 2-4
18-12-26 1.600,00762,93756,85-- -- ----767,00762,935 2-4
18-12-26 1.700,00856,14855,95-- -- ----856,14856,141 7-4
18-12-26 1.800,00904,00955,80-51,80 -5,4% ----904,00904,001 8-4
18-12-26 2.000,001.096,051.155,80-59,75 -5,2% ----1.096,051.087,002 8-4
18-12-26 2.200,001.275,001.355,80-- -- ----1.275,001.275,001 12-3
18-12-26 2.400,001.410,001.555,80-- -- ----1.410,001.410,0010 27-2
18-12-26 2.800,001.401,301.955,80-554,50 -28,4% ----1.401,301.398,272 11-11
18-12-26 3.200,002.272,582.355,80-- -- ----2.272,582.271,9817 17-2
19-03-27 300,00--1,93-- -- --------0 --
19-03-27 350,00--4,61-- -- --------0 --
19-03-27 400,0015,009,11-- -- --19,0015,0015,001 26-3
19-03-27 450,0020,0015,82-- -- ----20,0020,001 26-3
19-03-27 500,00--25,05-- -- --------0 --
19-03-27 600,0050,0051,32-- -- ----50,0050,001 7-4
19-03-27 650,0063,8067,01-- -- ----63,8063,802 24-3
19-03-27 700,0090,9083,89-- -- ----90,9090,902 2-4
19-03-27 750,00100,00104,82-- -- ----100,00100,001 26-3
19-03-273800,00133,50128,62-12,70 -9,9% ----134,00133,502 2-4
19-03-27 850,00150,89155,33-- -- ----150,89150,891 27-3
19-03-27 900,00--185,41-- -- --------0 --
19-03-27 950,00--216,86-- -- --------0 --
19-03-27 1.000,00238,00250,92-- -- ----238,00238,002 1-4
19-03-27 1.100,00--323,25-- -- --------0 --
19-03-27 1.200,00--401,52-- -- --------0 --
19-03-27 1.400,00--574,87-- -- --------0 --
19-03-27 1.600,00761,33761,14-- -- ----761,33761,331 7-4
18-06-274400,0015,8017,74-2,67 -15,1% ----15,8015,802 25-3
18-06-27 450,00--27,27-- -- --------0 --
18-06-27 500,0034,6537,39-- -- ----34,6534,651 1-4
18-06-27 600,0048,5064,43-- -- ----48,5048,501 16-2
18-06-27 700,00103,62100,56-- -- ----103,62103,621 23-3
18-06-27 800,00122,00145,89-23,89 -16,4% ----122,00122,001 8-4
18-06-27 900,00167,89200,28-32,39 -16,2% ----167,89167,891 8-4
18-06-27 1.000,00266,00262,46-- -- ----266,00266,001 2-4
18-06-27 1.200,00414,44409,84-- -- ----423,00414,442 2-4
18-06-27 1.400,00555,00579,61-- -- ----555,00555,001 24-3
18-06-27 1.600,00771,55763,67-- -- ----771,55771,551 2-4
18-06-27 1.800,00885,00956,97-- -- ----885,00885,001 16-2
18-06-27 2.000,001.073,481.155,80-- -- ----1.073,711.073,463 3-3
18-06-27 2.400,001.229,781.555,80-- -- ----1.229,781.229,781 5-2
18-06-27 2.800,00--1.955,80-- -- --------0 --
18-06-27 3.200,00--2.355,80-- -- --------0 --
17-12-27 400,0022,0025,77-- -- ----24,8022,003 13-3
17-12-27 450,00--36,68-- -- --------0 --
17-12-27 500,0040,6548,44-7,79 -16,1% ----40,6540,651 8-4
17-12-27 550,0047,0462,22-- -- ----47,0443,2512 12-2
17-12-27 600,0075,7379,63-- -- ----75,7375,732 1-4
17-12-27 700,00120,00118,99-- -- ----120,00111,002 7-4
17-12-27 800,00148,00166,46-18,46 -11,1% ----148,00147,002 8-4
17-12-27 900,00187,95222,13-34,18 -15,4% ----187,95187,951 8-4
17-12-27 1.000,00286,50283,95-- -- ----286,50286,501 2-4
17-12-27 1.100,00343,00352,95-- -- ----343,00343,001 7-4
17-12-27 1.200,00386,20428,64-42,44 -9,9% ----386,20386,201 8-4
17-12-27 1.300,00512,82511,40-- -- ----512,82512,821 23-3
17-12-27 1.400,00538,20594,34-- -- ----538,20538,201 6-3
17-12-27 1.600,00720,00773,21-53,21 -6,9% ----720,00720,005 8-4
17-12-27 1.800,00898,05960,86-- -- ----898,05898,0510 16-2
17-12-27 2.000,001.024,001.156,06-- -- ----1.024,001.024,001 23-2
17-12-27 2.200,001.299,961.355,80-- -- ----1.299,961.297,515 16-3
17-12-27 2.400,001.088,811.555,80-- -- ----1.088,811.088,302 27-1
17-12-27 2.800,001.933,501.955,80-- -- ----1.933,501.933,505 27-3
17-12-27 3.200,00--2.355,80-- -- --------0 --
15-12-28 400,00--38,72-- -- --------0 --
15-12-28 450,00--51,57-- -- --------0 --
15-12-28 500,0072,0066,36-- -- ----72,0072,001 23-3
15-12-28 600,0085,00102,06-- -- ----85,0085,004 10-3
15-12-28 700,00142,88145,36-- -- ----142,88128,003 1-4
15-12-28 800,00180,00195,58-15,58 -8,0% ----180,00180,001 8-4
15-12-28 900,00230,00254,44-24,44 -9,6% ----230,00230,001 8-4
15-12-28 1.000,00315,00315,90-- -- ----315,00315,001 27-3
15-12-28 1.100,00363,62383,54-- -- ----363,62363,621 17-3
15-12-28251.200,00400,00455,25-20,35 -4,5% ----400,00400,0010 18-2
15-12-28 1.400,00620,00614,23-- -- ----620,00620,001 20-3
15-12-28 1.600,00780,97787,66-- -- ----780,97780,971 19-3
15-12-28 1.800,00957,87969,67-- -- ----957,87957,873 19-3
15-12-28 2.000,001.056,331.159,69-- -- ----1.056,991.056,3323 18-2
15-12-28 2.200,00889,901.355,80-- -- ----900,35889,9015 21-1
15-12-28 2.400,001.070,701.555,80-- -- ----1.070,901.070,7020 21-1
15-12-28 2.800,001.435,001.955,80-- -- ----1.435,001.435,005 21-1
15-12-28 3.200,00--2.355,80-- -- --------0 --
15-12-28 4.000,003.059,003.155,80-- -- ----3.059,003.059,001 12-2
21-12-29 300,00--21,36-- -- --------0 --
21-12-29 400,00--45,90-- -- --------0 --
21-12-29 500,0078,8579,41-- -- ----78,8578,851 27-3
21-12-29 600,00121,99121,06-- -- ----121,99121,992 20-3
21-12-29 700,00152,00169,42-- -- ----152,00152,001 13-3
21-12-29 800,00210,00221,73-11,73 -5,3% ----210,00200,002 8-4
21-12-29 900,00266,38279,41-- -- ----270,00266,385 24-3
21-12-29 1.000,00327,00342,28-- -- ----327,00327,002 23-3
21-12-29 1.100,00406,50411,56-- -- ----410,00406,505 2-4
21-12-29 1.200,00465,58482,27-- -- ----465,58465,583 19-3
21-12-29 1.400,00600,00636,18-- -- ----600,00600,001 23-2
21-12-29 1.600,00804,50809,52-- -- ----804,50804,405 2-4
21-12-29 1.800,00609,85986,45-376,60 -38,2% ----609,85609,851 7-10
21-12-29 2.000,001.070,291.170,09-- -- ----1.070,291.069,374 18-2
21-12-29 2.400,001.483,751.555,80-- -- ----1.483,751.483,751 16-2
21-12-29 2.800,001.444,561.955,80-- -- ----1.444,561.444,561 16-1
21-12-29 3.200,001.816,002.355,80-- -- ----1.818,851.816,0038 16-1
21-12-29 4.000,003.079,003.155,80-- -- ----3.079,003.079,001 17-2
20-12-30 300,00--28,58-- -- --------0 --
20-12-30 400,0055,0057,61-- -- ----55,0055,001 1-4
20-12-30 500,0095,6695,19-- -- ----95,6695,664 20-3
20-12-30 600,00125,00140,02-- -- ----125,00125,007 1-4
20-12-30 700,00172,00192,38-- -- ----172,00172,001 7-4
20-12-30 800,00235,00245,45-- -- ----235,00235,001 2-4
20-12-30 900,00276,00302,15-- -- ----276,00276,0010 1-4
20-12-30 1.000,00347,00365,17-- -- ----347,00347,0010 24-3
20-12-30531.200,00486,30502,84-16,06 -3,2% ----486,30486,307 19-3
20-12-30 1.400,00606,70653,25-- -- ----606,70606,703 12-2
20-12-30 1.600,00807,87818,51-- -- ----807,87807,873 19-3
20-12-30 1.800,00795,00991,59-- -- ----795,00795,001 5-2
20-12-30 2.000,001.100,001.174,22-- -- ----1.105,001.090,005 12-3
20-12-30 2.400,00--1.556,04-- -- --------0 --
20-12-30 3.200,002.272,452.355,80-- -- ----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?