Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 957,60972,30-14,70 -1,5% 1.012,40946,00263.09717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 6.425 (4.990 Calls, 1.435 Puts)
Totaal open interest bij opening 22.690 (13.662 Calls, 9.028 Puts)
Call / Put ratio 3,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--572,56-- -- --------0 --
15-05-26 450,00--522,59-- -- --------0 --
15-05-26 500,00364,33472,63-- -- 448,75460,65364,33364,332 9-4
15-05-26 560,00--412,67-- -- --------0 --
15-05-26 600,00--372,70-- -- --------0 --
15-05-26 640,00--332,74-- -- --------0 --
15-05-26 680,00--292,85-- -- 267,50282,50----0 --
15-05-26 720,00245,00253,21-- -- ----245,00220,002 5-5
15-05-26 740,00239,15233,60-- -- 191,80247,00239,15239,151 16-4
15-05-26 760,00230,00214,21-- -- 188,05203,05230,00230,001 24-4
15-05-26 780,00206,00195,14-- -- ----206,00206,001 4-5
15-05-26 800,00181,50176,48-- -- 150,95162,40187,10181,505 22-4
15-05-26 820,00200,00159,83-- -- ----200,00147,006 24-4
15-05-26 840,00152,14140,64-- -- ----152,14152,141 16-4
15-05-2680860,00101,50124,23-22,73 -18,3% 86,60113,70150,00101,5011 17:18
15-05-26 870,00------ -- --------0 --
15-05-26 880,00128,82107,19+21,63 +20,2% --160,00128,82128,821 13:43
15-05-26 890,00--99,71-- -- --------0 --
15-05-26 900,0075,0091,73-16,73 -18,2% 61,2579,20110,0066,0013 17:02
15-05-26 910,00--83,72-- -- --------0 --
15-05-26 920,0067,3676,49-9,13 -11,9% 49,2556,2095,0055,0057 16:44
15-05-26 930,0059,9671,04-11,08 -15,6% 37,1553,0080,0054,0913 16:44
15-05-26 940,0040,3064,96-24,66 -38,0% 36,00--78,0039,0070 17:24
15-05-26 950,0034,0056,89-22,89 -40,2% 30,2535,2071,0034,0032 17:29
15-05-26 960,0030,0053,57-23,57 -44,0% ----62,2026,0089 17:29
15-05-26 970,0035,6046,38-10,78 -23,2% ----55,0025,0026 16:34
15-05-26 980,0020,0042,05-22,05 -52,4% 18,2022,1552,5020,0088 17:13
15-05-26 990,0025,0037,40-12,40 -33,2% ----30,0019,5020 16:28
15-05-267181.000,0014,0032,51-18,51 -56,9% 13,5015,7540,0012,00377 17:19
15-05-26 1.020,0015,5026,71-11,21 -42,0% 7,6011,1520,4011,0019 15:41
15-05-26 1.040,009,3020,60-11,30 -54,9% 4,657,9516,306,0017 16:50
15-05-26 1.050,005,6018,41-12,81 -69,6% ----18,155,00340 17:29
15-05-26 1.100,002,0010,20-8,20 -80,4% ----7,002,0033 16:02
15-05-261.4221.150,001,804,86-3,06 -63,0% 0,012,204,751,1553 14:24
15-05-26 1.200,001,002,19-1,19 -54,3% 0,452,702,200,5071 13:17
15-05-26631.300,001,500,37-- -- ----1,500,7016 5-5
15-05-26161.400,001,900,05-- -- ----1,901,901 14-4
19-06-26 350,00573,88623,36-- -- ----573,88573,881 14-4
19-06-26 400,00--573,51-- -- --------0 --
19-06-26 450,00--523,67-- -- --------0 --
19-06-26 500,00473,00473,90-- -- ----473,00473,002 16-4
19-06-26 560,00--414,45-- -- --------0 --
19-06-264600,00333,10375,21-15,15 -4,0% 344,00371,50333,10333,101 16-2
19-06-26 640,00--337,03-- -- 310,75325,75----0 --
19-06-26 650,00--327,41-- -- 300,95315,95----0 --
19-06-26 680,00--298,51-- -- 271,85286,85----0 --
19-06-26 700,00280,00279,11-- -- ----280,00280,0010 4-5
19-06-26 720,00217,55260,54-- -- ----217,55217,551 5-5
19-06-26 740,00158,77241,98-- -- ----158,77158,771 13-4
19-06-26 750,00--233,23-- -- --------0 --
19-06-26 760,00126,47224,31-- -- ----126,47126,471 2-4
19-06-26 780,00116,00206,50-- -- 165,85208,45116,00116,001 2-4
19-06-26 800,00182,00189,71-- -- 164,50175,35182,00182,004 27-4
19-06-26 820,00158,00172,28-14,28 -8,3% 147,55158,50190,00146,003 15:59
19-06-2636840,00160,00156,87-17,93 -11,4% ----160,00160,003 4-5
19-06-26 850,00155,00148,59+6,41 +4,3% ----155,00155,001 11:23
19-06-26 860,00154,40140,86-- -- ----154,40154,4010 24-4
19-06-26 880,0080,75127,62-- -- 103,10109,7081,0080,755 10-4
19-06-26 900,00114,00113,50+0,50 +0,4% ----114,0088,004 11:43
19-06-26305920,0080,50100,79-20,29 -20,1% 77,4583,50100,0080,0021 17:23
19-06-26 940,0069,0088,98-19,98 -22,5% ----101,1565,008 16:02
19-06-26 950,0065,0084,21-19,21 -22,8% 60,0085,0095,0062,0016 16:02
19-06-26 960,0060,1079,06-18,96 -24,0% ----93,0060,1012 17:13
19-06-26275980,0059,9568,85-18,05 -26,2% 46,2052,6579,0043,3031 16:41
19-06-26 1.000,0042,5059,36-16,86 -28,4% 41,0065,0068,9538,60495 17:26
19-06-26 1.050,0024,8240,94-16,12 -39,4% 23,0028,5042,9524,8254 16:06
19-06-262.2551.100,0016,5027,72-11,22 -40,5% 13,00--29,4514,5082 17:04
19-06-26 1.200,008,5012,37-3,87 -31,3% ----10,005,6043 15:10
19-06-26 1.300,004,004,77-0,77 -16,1% --5,004,004,0010 13:45
19-06-26 1.400,001,401,74-0,34 -19,5% ----2,301,4021 15:55
19-06-26 1.500,001,600,62+0,98 +158,1% ----1,601,601 13:39
19-06-26 1.600,001,000,20-- -- 0,202,751,751,0011 24-4
19-06-26 1.700,000,800,06-- -- 0,012,401,700,5033 5-5
19-06-262.6741.800,002,000,02-- -- --2,002,002,0010 4-5
19-06-261.4142.000,000,500,65-0,15 -23,1% ----0,500,501 4-5
19-06-261012.400,002,800,29-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,11-- -- ----1,851,803 16-2
19-06-262153.200,000,600,04-- -- ----0,600,601 28-4
17-07-26 450,00--524,59-- -- --------0 --
17-07-26 500,00460,00474,94-14,94 -3,1% 450,85465,70460,00460,002 17:29
17-07-26 600,00--376,71-- -- 353,05367,90----0 --
17-07-26 680,00--302,48-- -- 260,70310,25----0 --
17-07-26 720,00--266,43-- -- --------0 --
17-07-26 760,00--231,55-- -- --------0 --
17-07-26 800,00--198,85-- -- 174,10184,65----0 --
17-07-26 820,00--183,61-- -- 158,30168,80----0 --
17-07-26 840,00--168,75-- -- 134,95159,45----0 --
17-07-26 860,00--155,15-- -- --------0 --
17-07-26 880,00140,00140,90-- -- ----140,00140,001 5-5
17-07-26 900,00120,10128,67-8,57 -6,7% 102,70110,30120,10120,101 15:47
17-07-26 920,0088,00115,86-27,86 -24,0% 90,6598,3088,0088,001 09:16
17-07-26 940,0084,00103,24-19,24 -18,6% ----79,0079,003 17:23
17-07-26 960,00100,0091,70+8,30 +9,1% ----100,00100,001 13:04
17-07-26 980,0072,2079,77-7,57 -9,5% 60,2067,6091,9560,00325 16:58
17-07-26 1.000,0055,0072,48-17,48 -24,1% 53,0059,2580,0052,15229 17:29
17-07-26 1.050,0038,3052,44-14,14 -27,0% ----58,5038,305 16:02
17-07-26 1.100,0025,5037,75-12,25 -32,5% ----40,0025,0037 16:05
17-07-26451.200,0013,0020,03-7,41 -37,0% 9,8014,1516,5012,156 17:02
17-07-26 1.300,006,5010,86-4,36 -40,1% 4,507,809,006,5020 16:42
17-07-26 1.400,005,004,78-- -- ----5,005,001 4-5
18-09-26 300,00--675,29-- -- --------0 --
18-09-2611350,00592,97625,92-13,48 -2,2% ----592,97592,9710 12-2
18-09-26 400,00--576,80-- -- --------0 --
18-09-26 450,00452,00530,37-- -- ----452,00450,008 18-3
18-09-26 500,00--481,99-- -- 456,90471,75----0 --
18-09-26 600,00368,00389,02-- -- --377,75368,00368,001 29-4
18-09-26 650,00--345,17-- -- --------0 --
18-09-26 700,00261,06303,61-- -- ----261,06252,004 17-3
18-09-2634750,00281,00264,28-17,63 -6,7% 239,30250,20281,00281,002 12:57
18-09-26 800,00194,28228,07-- -- ----194,28194,281 5-5
18-09-26 850,00174,45193,10-- -- ----174,45174,4536 29-4
18-09-26 900,00145,00161,70-16,70 -10,3% 139,00147,85145,00145,004 16:02
18-09-26 950,00119,00134,75-15,75 -11,7% 112,80121,60150,00113,7514 17:21
18-09-26 1.000,00100,00109,19-9,19 -8,4% ----125,00100,0056 17:02
18-09-26 1.100,0062,4071,85-9,45 -13,2% ----77,0059,0025 17:06
18-09-261.2121.200,0038,5046,52-8,02 -17,2% 34,2540,6552,5037,0025 17:29
18-09-26 1.300,0031,2030,96+0,24 +0,8% 20,6027,0031,2031,001.540 14:47
18-09-26 1.400,0016,3021,52-5,22 -24,3% ----22,7015,5029 17:02
18-09-26 1.500,0010,3014,82-4,52 -30,5% ----10,3010,301 10:04
18-09-26 1.600,008,3010,65-- -- 4,708,109,308,3033 5-5
18-09-26 1.700,005,007,82-- -- ----5,005,006 29-4
18-09-26 1.800,004,755,68-0,93 -16,4% 1,906,904,753,0012 11:25
18-09-26 2.000,004,002,16-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,41-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,08-- -- 0,013,401,251,251 12-2
18-12-26 300,00--677,96-- -- 649,55674,55----0 --
18-12-26 350,00631,50629,75-- -- 588,35648,25631,50631,501 5-5
18-12-26 400,00584,00583,37-- -- ----584,00580,0050 16-4
18-12-26 450,00--537,00-- -- --------0 --
18-12-26 500,00456,50491,11-- -- ----487,80456,5011 5-5
18-12-2633550,00383,00446,34-15,45 -3,5% ----383,00383,001 17-3
18-12-26 600,00285,88403,86-- -- ----285,88285,882 2-4
18-12-26 650,00330,00362,71-- -- ----330,00330,001 23-4
18-12-26 700,00304,00323,31-- -- ----304,00304,001 24-4
18-12-26 750,00275,00285,53-- -- ----277,00275,005 24-4
18-12-26306800,00238,62252,15-15,40 -6,1% 229,40238,65238,62238,621 5-5
18-12-2683850,00219,75220,62-14,85 -6,7% 198,60206,15242,30219,7514 15:40
18-12-26408900,00175,00191,55-16,55 -8,6% --220,00205,00175,0010 17:18
18-12-26 950,00162,00164,77-2,77 -1,7% 144,80153,60178,00152,008 16:20
18-12-26 1.000,00135,00142,37-7,37 -5,2% ----147,50122,0048 16:54
18-12-26 1.100,00109,50105,11+4,39 +4,2% 90,0095,75113,5091,00127 13:55
18-12-26 1.200,0065,0074,97-9,97 -13,3% --81,1083,3562,7054 17:04
18-12-26 1.300,0045,1056,09-10,99 -19,6% ----58,5045,1050 17:15
18-12-26 1.400,0032,0041,96-9,96 -23,7% --45,0042,6532,0012 17:29
18-12-268821.500,0032,0029,40-5,07 -17,2% ----32,0032,001 13:16
18-12-26 1.600,0017,2022,11-4,91 -22,2% --35,0022,9016,408 17:02
18-12-26 1.700,0015,0016,54-- -- 10,4015,0516,9015,0020 4-5
18-12-26 1.800,0011,0013,32-- -- ----13,0011,003 30-4
18-12-26 2.000,007,193,84+3,35 +87,2% ----7,197,194 13:11
18-12-26 2.200,008,051,89-- -- ----8,058,051 9-3
18-12-26 2.400,008,000,93-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,22-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,05-- -- 0,09--3,753,7556 23-3
19-03-27 300,00678,06680,29-- -- ----678,06678,061 28-4
19-03-27 350,00--632,58-- -- 606,35631,35----0 --
19-03-27 400,00--585,78-- -- --------0 --
19-03-27 450,00--540,31-- -- --------0 --
19-03-27 500,00--496,61-- -- 474,75492,15----0 --
19-03-27 600,00--415,55-- -- 392,30409,80----0 --
19-03-27 650,00--380,04-- -- --------0 --
19-03-27 700,00--344,53-- -- --------0 --
19-03-27 750,00--310,87-- -- 282,55301,05----0 --
19-03-27 800,00--280,05-- -- 252,50265,85----0 --
19-03-27 850,00--252,60-- -- --------0 --
19-03-27 900,00200,00224,26-- -- ----200,00200,001 5-5
19-03-27 950,00146,00199,13-- -- 173,35186,00146,00146,001 27-3
19-03-27191.000,00175,00173,79-12,53 -7,2% 151,85164,20175,00175,0010 4-5
19-03-27 1.100,00122,00132,56-10,56 -8,0% ----122,00122,0010 09:34
19-03-27 1.200,00106,00102,28-- -- ----106,00106,007 4-5
19-03-27 1.300,0075,0079,92-4,92 -6,2% ----89,0071,0041 16:14
19-03-27 1.400,0058,2061,53-- -- 49,7560,3058,2052,503 5-5
19-03-27 1.600,0037,0038,34-- -- 28,2539,3037,0037,001 15-4
19-03-27 1.800,0020,5024,26-- -- 16,5527,3020,5020,502 30-4
18-06-27 400,00590,00593,70-- -- ----590,00590,001 28-4
18-06-27 450,00--551,25-- -- 515,50555,50----0 --
18-06-27 500,00457,00510,97-- -- ----457,00457,001 16-2
18-06-27 600,00411,50432,99-21,49 -5,0% ----450,50411,503 16:04
18-06-27 700,00362,00361,55-- -- 334,70348,55368,30362,004 21-4
18-06-27 800,00294,40296,66-2,26 -0,8% ----294,40294,403 10:50
18-06-27 900,00238,00242,04-- -- ----238,00238,001 5-5
18-06-27 1.000,00197,00196,21-- -- ----197,00197,001 28-4
18-06-27 1.200,00141,00127,66+13,34 +10,4% ----141,00141,001 13:35
18-06-27 1.400,0088,0083,19-- -- 65,5077,5588,0088,001 24-4
18-06-27 1.600,0048,0054,15-- -- ----48,0048,001 29-4
18-06-27 1.800,0032,6538,70-6,05 -15,6% ----33,6031,0014 17:29
18-06-27 2.000,0021,5028,09-6,59 -23,5% ----21,5021,501 09:11
18-06-27 2.400,0017,5016,10-- -- 5,0519,0017,5017,5020 18-2
18-06-27 2.800,007,009,63-- -- ----7,007,001 24-4
18-06-27 3.200,005,826,57-- -- ----5,825,5624 24-3
17-12-27 400,00620,00607,30+12,70 +2,1% 574,70603,25620,00620,001 16:43
17-12-27 450,00--567,88-- -- 533,65562,20----0 --
17-12-27 500,00536,71528,91-- -- ----536,71536,711 4-5
17-12-27 550,00477,50492,13-- -- ----477,50477,504 5-5
17-12-27 600,00479,00456,16+22,84 +5,0% ----479,00479,001 13:04
17-12-27 700,00376,65390,48-13,83 -3,5% 356,30383,15391,05376,6511 09:28
17-12-27 800,00348,00331,90-- -- ----348,00313,0017 24-4
17-12-27 900,00265,00280,19-15,19 -5,4% ----270,00265,004 16:05
17-12-27 1.000,00231,00236,20-5,20 -2,2% --265,00231,00231,001 17:02
17-12-27 1.100,00206,00199,17+6,83 +3,4% ----206,00206,001 12:16
17-12-27 1.200,00162,40167,12-4,72 -2,8% 143,60160,45162,40162,401 16:26
17-12-271.0071.300,00130,00140,29-11,79 -8,4% ----148,90130,0032 17:27
17-12-27 1.400,00124,03120,34+3,69 +3,1% 94,90115,10124,03118,0014 15:02
17-12-27 1.600,0090,0088,03+1,97 +2,2% ----90,0090,002 13:11
17-12-27 1.800,0060,7563,28-- -- ----60,7560,751 4-5
17-12-27 2.000,0047,1947,27-0,08 -0,2% ----47,1947,194 13:11
17-12-27 2.200,0027,8035,16-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,5027,06-- -- ----24,5024,501 29-4
17-12-27 2.800,0024,0016,57-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,8011,10-- -- ----9,809,801 17-4
15-12-285400,00640,00621,88-12,89 -2,1% 569,80657,00640,00640,005 24-4
15-12-28 450,00--584,66-- -- --------0 --
15-12-28 500,00513,85550,35-- -- ----513,85513,853 16-2
15-12-28 600,00754,00486,79-- -- ----754,00754,001 29-1
15-12-284700,00344,00431,05-9,65 -2,2% ----344,00344,001 9-4
15-12-28 800,00375,00381,61-- -- ----375,00375,001 24-4
15-12-28 900,00330,00333,85-- -- 278,80364,70330,00330,008 16-4
15-12-28 1.000,00290,00293,01-- -- ----290,00290,0010 5-5
15-12-28 1.100,00250,65257,50-- -- 203,65288,25250,65250,655 27-4
15-12-28 1.200,00235,00226,30-- -- ----235,00235,001 24-4
15-12-28 1.400,00180,00176,10-- -- ----185,00180,003 4-5
15-12-28 1.600,00165,00138,78+26,22 +18,9% ----165,00165,002 11:47
15-12-28 1.800,00116,33110,07+6,26 +5,7% 63,75140,50116,33116,3310 15:02
15-12-28 2.000,0090,0087,07-- -- ----90,0090,002 29-4
15-12-28 2.200,0066,2270,51-- -- ----79,0066,222 13-2
15-12-28 2.400,0056,0057,12-1,12 -2,0% ----56,0056,002 16:59
15-12-28 2.800,0038,3038,21+0,09 +0,2% --65,0045,1538,307 17:15
15-12-28 3.200,00--25,92-- -- --63,15----0 --
15-12-28 4.000,0078,0013,09+64,91 +495,9% ----78,0078,002 20-6
21-12-29 300,00--715,71-- -- --------0 --
21-12-29 400,00640,00643,19-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09578,98-- -- ----600,93589,127 12-2
21-12-29 600,00898,55521,89-- -- ----898,55898,551 16-1
21-12-29 700,00450,36472,57-- -- ----450,36450,361 6-3
21-12-29 800,00385,00428,29-- -- 360,05468,10385,00385,001 16-2
21-12-29 900,00302,58384,98-- -- 317,85425,90302,58302,5860 2-4
21-12-29 1.000,00351,02348,17-- -- ----351,02351,021 5-5
21-12-29 1.100,00309,26313,32-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00284,77-- -- ----283,00283,0010 27-4
21-12-29 1.400,00176,66230,51-- -- 167,05275,10176,71176,66160 2-4
21-12-29 1.600,00190,00189,00-- -- ----190,00190,002 4-5
21-12-29 1.800,00160,00158,97+1,03 +0,6% --185,00160,00160,003 11:35
21-12-29 2.000,00120,00134,88-- -- ----120,00120,001 24-4
21-12-29 2.400,0095,7898,26-- -- ----96,2895,7830 20-4
21-12-29 2.800,0065,6472,69-- -- 16,95117,8065,6465,641 13-2
21-12-29 3.200,0054,2854,50-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0032,84-- -- ----38,0038,0010 2-3
20-12-30 300,00--740,45-- -- 668,00776,05----0 --
20-12-30 400,00685,00675,95-- -- 602,45710,50685,00685,007 27-4
20-12-30 500,00616,95616,84-- -- ----616,95616,951 16-4
20-12-30 600,00546,65562,33-- -- 490,25598,30546,65546,652 25-2
20-12-30 700,00463,95512,03-- -- 442,40550,45463,95463,954 8-4
20-12-30 800,00460,00468,03-- -- ----465,00460,005 5-5
20-12-30 900,00437,00427,60+9,40 +2,2% ----437,00436,0015 12:13
20-12-30 1.000,00423,00392,83-- -- ----423,00423,001 24-4
20-12-30 1.200,00270,30331,55-- -- 264,30372,35270,30270,3015 29-4
20-12-30 1.400,00266,00280,33-- -- 215,15323,20266,00266,0015 5-5
20-12-30 1.600,00244,67241,27-- -- ----244,67244,675 4-5
20-12-30 1.800,00195,00206,76-- -- ----195,00195,001 20-4
20-12-30 2.000,00172,46180,12-- -- ----172,46172,4613 5-5
20-12-30 2.400,00135,00140,19-- -- 77,15178,00135,00135,001 17-4
20-12-30 3.200,0080,0088,10-- -- 29,30130,1580,0080,0010 5-5
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?