Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 909,30890,80+18,50 +2,1% 919,00875,6086.46117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 2.873 (1.318 Calls, 1.555 Puts)
Totaal open interest bij opening 29.806 (12.008 Calls, 17.798 Puts)
Call / Put ratio 0,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--498,03-7,23 -1,5% 481,70496,70----0 --
15-05-26 450,00--448,03-- -- 431,70446,70----0 --
15-05-26 500,00------ -- ---------- --
15-05-26 560,00--338,04-- -- 321,70336,70----0 --
15-05-26 600,00------ -- ---------- --
15-05-26 640,00--258,04-- -- 241,75256,75----0 --
15-05-26 680,00--218,04-7,24 -3,3% 201,75216,75----0 --
15-05-26 720,00------ -- ---------- --
15-05-261740,00150,00158,05-8,05 -5,1% ----150,00150,002 15-5
15-05-26 760,00------ -- ---------- --
15-05-261780,00105,45118,09-- -- 104,20114,35105,45105,452 14-5
15-05-26 800,00------ -- ---------- --
15-05-26 810,00--88,24-- -- 71,7586,75----0 --
15-05-2635820,00200,0078,33-- -- 64,2074,35200,00147,006 24-4
15-05-26 830,00--68,44-- -- 51,8066,80----0 --
15-05-26 840,00------ -- ---------- --
15-05-26 850,00--48,74-- -- 34,1544,35----0 --
15-05-26121860,0030,5039,09-8,59 -22,0% 24,3034,3033,0029,00116 15-5
15-05-261870,0020,0029,84-- -- ----20,0020,001 14-5
15-05-26 880,00------ -- ---------- --
15-05-2629890,001,6114,54-12,93 -88,9% --5,709,751,6117 15-5
15-05-26 900,00------ -- ---------- --
15-05-2676910,000,506,04-5,54 -91,7% --0,603,750,50340 15-5
15-05-26 920,00------ -- ---------- --
15-05-2698930,000,702,38-1,68 -70,6% --0,400,700,701 15-5
15-05-26 940,00------ -- ---------- --
15-05-2671950,000,010,93-0,92 -98,9% --0,900,900,0111 15-5
15-05-26 960,00------ -- ---------- --
15-05-2653970,000,100,36-0,26 -72,2% --0,600,100,101 15-5
15-05-26 980,00------ -- ---------- --
15-05-26208990,001,500,12-- -- --1,451,501,505 12-5
15-05-26 1.000,00------ -- ---------- --
15-05-26181.020,001,470,02-- -- --0,101,701,4711 11-5
15-05-26301.040,000,100,04+0,06 +150,0% ----0,100,106 14-5
15-05-26 1.050,00------ -- ---------- --
15-05-26 1.100,00------ -- ---------- --
15-05-26 1.150,00------ -- ---------- --
15-05-26 1.200,00------ -- ---------- --
15-05-26 1.300,00------ -- ---------- --
15-05-26 1.400,00------ -- ---------- --
19-06-26 350,00573,88541,61-- -- ----573,88573,881 14-4
19-06-26 400,00--491,72-- -- --------0 --
19-06-26 450,00--441,84-- -- --------0 --
19-06-26 500,00411,00391,95-- -- ----411,00411,0010 12-5
19-06-26 560,00--332,13+18,36 +5,5% --------0 --
19-06-26 600,00309,99292,36-- -- ----309,99309,991 12-5
19-06-26 640,00--252,93+17,95 +7,1% --------0 --
19-06-26 650,00--243,15+17,86 +7,3% --------0 --
19-06-26 680,00--215,32-- -- --------0 --
19-06-26 700,00215,03196,07+18,96 +9,7% ----215,03215,031 16:09
19-06-26 720,00217,55177,09-- -- ----217,55217,551 5-5
19-06-26 740,00157,25158,71-- -- ----157,25157,252 15-5
19-06-26 750,00--149,89+16,27 +10,9% --------0 --
19-06-26 760,00126,47141,10-- -- ----126,47126,471 2-4
19-06-264780,00116,00123,87+15,44 +12,5% ----116,00116,001 2-4
19-06-26 800,00120,00107,57+12,43 +11,6% ----120,00110,0011 17:21
19-06-26 820,0086,4292,48-- -- ----86,4286,421 14-5
19-06-26 840,0079,4677,97-- -- ----79,4678,0031 15-5
19-06-26206850,0069,0071,32+12,78 +17,9% ----69,0064,002 13:34
19-06-26 860,0078,0063,96+14,04 +22,0% ----78,0078,001 16:42
19-06-26 880,0058,0052,96+5,04 +9,5% ----58,0046,0024 14:59
19-06-26 900,0050,0043,53+6,47 +14,9% --74,4553,2038,00220 17:27
19-06-26 920,0045,0035,42+9,58 +27,0% --69,0045,0030,0041 16:16
19-06-26 940,0034,5027,52+6,98 +25,4% ----36,0024,0081 16:40
19-06-26 950,0030,0023,76+6,24 +26,3% --46,9032,5021,0066 16:48
19-06-26235960,0028,0022,08+5,92 +26,8% --30,0028,0017,0031 16:17
19-06-26 980,0020,0015,84+4,16 +26,3% ----22,5014,0059 17:19
19-06-26 1.000,0015,5012,32+3,18 +25,8% --26,0017,6010,3579 17:29
19-06-26 1.050,008,456,85+1,60 +23,4% --42,009,505,1551 17:11
19-06-26 1.100,004,053,16+0,89 +28,2% ----5,003,2051 16:48
19-06-26 1.200,001,300,58+0,72 +124,1% ----1,301,305 09:50
19-06-26 1.300,000,780,09+0,69 +766,7% --2,000,780,781 11:01
19-06-26 1.400,001,240,01-- -- ----1,241,2413 13-5
19-06-26 1.500,000,450,01+0,44 +4400,0% ----0,450,454 15-5
19-06-263.4951.600,001,000,18-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,12-- -- ----1,700,5033 5-5
19-06-262.6481.800,000,500,10+0,40 +400,0% --0,500,500,5010 13-5
19-06-261.4142.000,000,500,06-- -- ----0,500,501 4-5
19-06-261012.400,002,800,02-- -- ----2,802,8025 27-2
19-06-26352.800,001,850,01-- -- ----1,851,803 16-2
19-06-262153.200,000,600,04-- -- ----0,600,601 28-4
17-07-26 400,00--492,77-- -- --------0 --
17-07-26 450,00--443,18-- -- --------0 --
17-07-26 500,00400,00393,73-- -- ----400,00400,004 15-5
17-07-26 600,00313,24295,95-- -- ----313,24313,241 12-5
17-07-26 640,00--257,88-- -- --------0 --
17-07-26 680,00--220,59-- -- --------0 --
17-07-26 720,00--184,79-- -- --------0 --
17-07-26 760,00--150,95+15,63 +10,4% --------0 --
17-07-26 780,00--135,03-- -- --------0 --
17-07-26 800,00120,00120,05-0,05 0,0% ----120,00120,001 14:04
17-07-26 820,00113,10106,77-- -- ----113,10113,101 15-5
17-07-2632840,00104,1593,79+11,77 +12,5% ----104,45104,152 17:13
17-07-26 860,0092,2080,85+11,35 +14,0% ----92,2074,00124 17:10
17-07-26 880,0064,0069,65-5,65 -8,1% ----64,1563,3018 11:58
17-07-26 900,0070,0060,43+9,57 +15,8% ----70,1055,0014 16:16
17-07-26 920,0054,0050,67+3,33 +6,6% ----54,0045,003 14:50
17-07-26 940,0052,0042,99+9,01 +21,0% ----52,0037,0014 16:13
17-07-26 960,0031,6037,01-5,41 -14,6% ----31,9531,304 09:22
17-07-26 980,0037,0030,90+6,10 +19,7% ----37,0031,003 16:42
17-07-26 1.000,0030,0026,05+3,95 +15,2% ----31,9021,0034 17:03
17-07-26 1.050,0018,9716,25+2,72 +16,7% 13,0045,0020,0018,973 17:21
17-07-26 1.100,0013,0010,56+2,44 +23,1% ----13,009,3022 16:54
17-07-26 1.200,005,024,68+0,34 +7,3% ----5,025,021 17:21
17-07-26 1.300,002,701,75-- -- ----2,702,704 13-5
17-07-26 1.400,002,000,61-- -- ----2,002,004 11-5
21-08-26 450,00------ -- --------0 --
21-08-26 500,00------ -- --------0 --
21-08-26 600,00------ -- --------0 --
21-08-26 640,00------ -- --------0 --
21-08-26 680,00------ -- --------0 --
21-08-26 720,00------ -- --------0 --
21-08-26 760,00------ -- --------0 --
21-08-26 780,00------ -- --------0 --
21-08-26 800,00------ -- --------0 --
21-08-26 820,00------ -- --------0 --
21-08-26 840,00------ -- --------0 --
21-08-26 860,00------ -- --------0 --
21-08-26 880,00------ -- --------0 --
21-08-26 900,0079,00---- -- ----79,0079,001 14:00
21-08-26 920,0090,00---- -- ----90,0090,001 16:18
21-08-26 940,00------ -- --------0 --
21-08-26 960,00------ -- --------0 --
21-08-26 980,00------ -- ---------- --
21-08-26 1.000,0054,11---- -- ----54,1154,112 15:54
21-08-26 1.100,00------ -- --------0 --
21-08-26 1.200,00------ -- --35,00----0 --
18-09-26 300,00--593,67-- -- --------0 --
18-09-26 350,00592,97544,38-- -- ----592,97592,9710 12-2
18-09-26 400,00--495,40-- -- --------0 --
18-09-26 450,00452,00446,91-- -- ----452,00450,008 18-3
18-09-26 500,00--399,19-- -- --------0 --
18-09-26 600,00368,00307,92-- -- ----368,00368,001 29-4
18-09-26 650,00285,45264,70+20,75 +7,8% ----285,45285,4510 16:23
18-09-26 700,00242,03224,96+17,07 +7,6% ----242,03242,031 16:09
18-09-26 750,00187,35187,94-- -- ----187,35187,3510 15-5
18-09-26 800,00149,00154,15-- -- ----149,00149,002 14-5
18-09-26167850,00121,60124,42+10,04 +8,1% ----121,60120,004 13-5
18-09-26 900,00109,5099,44+10,06 +10,1% ----109,5092,5017 16:12
18-09-26 950,0085,1078,31+6,79 +8,7% ----85,1085,102 16:12
18-09-26 1.000,0062,0061,22+0,78 +1,3% 65,00--62,0055,5025 15:19
18-09-26 1.100,0041,0036,70+4,30 +11,7% --85,0041,0033,2522 15:53
18-09-26 1.200,0020,5022,18-1,68 -7,6% --50,0020,5020,504 11:53
18-09-26 1.300,0014,0013,50-- -- ----14,0014,002 15-5
18-09-26 1.400,007,548,54-- -- --------2 14-5
18-09-26 1.500,005,555,550,00 0,0% ----5,555,551 16:34
18-09-26 1.600,004,003,76-- -- ----4,004,004 13-5
18-09-26 1.700,005,002,34-- -- ----5,005,006 29-4
18-09-26 1.800,003,001,43-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,55-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,07-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--596,40-- -- --------0 --
18-12-26 350,00544,00548,22-- -- ----544,00544,001 14-5
18-12-26 400,00491,00500,90-9,90 -2,0% ----491,00491,0010 09:33
18-12-26 450,00--454,17+17,91 +3,9% --------0 --
18-12-26 500,00480,00408,73-- -- ----480,00480,001 8-5
18-12-26 550,00383,00365,03-- -- ----383,00383,001 17-3
18-12-26 600,00285,88322,94-- -- ----285,88285,882 2-4
18-12-26 650,00285,00283,29-- -- ----285,00285,002 15-5
18-12-26 700,00238,00246,47-- -- ----238,00238,005 13-5
18-12-26 750,00275,00212,64-- -- ----277,00275,005 24-4
18-12-26 800,00193,00181,83+11,17 +6,1% ----200,00173,1013 17:12
18-12-26 850,00167,50153,95+13,55 +8,8% ----167,50165,004 16:09
18-12-26 900,00142,50129,10+13,40 +10,4% ----142,50124,0010 16:30
18-12-26 950,00114,00108,47-- -- --------1 15-5
18-12-26 1.000,0096,5090,24+6,26 +6,9% --140,00101,0085,0045 17:08
18-12-267511.100,0062,0062,40+4,49 +7,2% ----62,0062,005 15-5
18-12-26 1.200,0047,0042,80+4,20 +9,8% --50,0047,0040,5058 16:18
18-12-26 1.300,0031,0029,79+1,21 +4,1% ----31,0031,004 16:58
18-12-26 1.400,0021,0021,36-0,36 -1,7% ----21,0019,505 13:39
18-12-26 1.500,0016,0016,01-0,01 -0,1% ----16,0016,004 15:45
18-12-26 1.600,0010,5011,88-1,38 -11,6% 10,0035,0010,5010,501 10:22
18-12-26 1.700,0015,008,54-- -- ----16,9015,0020 4-5
18-12-26 1.800,007,255,93-- -- ----7,257,0027 15-5
18-12-26 2.000,007,193,56-- -- ----7,197,194 6-5
18-12-26 2.200,008,051,83-- -- ----8,058,051 9-3
18-12-26 2.400,008,000,96-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,26-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,08-- -- 0,09--3,753,7556 23-3
19-03-27 300,00616,20599,34+18,53 +3,1% ----616,20616,201 12-5
19-03-27 350,00--552,55-- -- --------0 --
19-03-27 400,00--507,72-- -- --------0 --
19-03-27 450,00--462,98-- -- --------0 --
19-03-27 500,00425,00420,84-- -- ----425,00425,001 14-5
19-03-27 600,00--339,75-- -- --------0 --
19-03-27 650,00--302,81-- -- --------0 --
19-03-27 700,00286,40267,90+18,50 +6,9% ----286,70286,4013 16:58
19-03-27 750,00--235,30-- -- --------0 --
19-03-27 800,00--206,70-- -- --------0 --
19-03-271850,00235,00179,97+11,88 +6,6% ----235,00235,001 8-5
19-03-2772900,00155,00156,57+10,43 +6,7% ----155,00154,2520 13-5
19-03-27 950,00136,00137,09-- -- ----136,00136,006 13-5
19-03-27 1.000,00116,50118,73-- -- ----116,50116,502 14-5
19-03-272061.100,00121,1189,06+7,02 +7,9% --------1 15-5
19-03-27 1.200,0065,7566,53-- -- ----65,7565,755 13-5
19-03-27 1.300,0055,5050,11+5,39 +10,8% ----55,5048,506 16:20
19-03-27 1.400,0041,0037,92-- -- ----41,0038,202 14-5
19-03-27 1.600,0022,8323,72-- -- ----22,8322,831 15-5
19-03-27 1.800,0016,3213,57-- -- ----16,3216,321 12-5
18-06-27 400,00590,00514,72-- -- ----590,00590,001 28-4
18-06-27 450,00461,80472,40-10,60 -2,2% ----461,80461,8010 09:16
18-06-27 500,00457,00429,92-- -- ----457,00457,001 16-2
18-06-27 600,00344,50351,29-- -- ----358,50344,503 13-5
18-06-27 700,00362,00284,41-- -- ----368,30362,004 21-4
18-06-2758800,00253,80227,59+12,56 +5,5% ----253,80253,803 11-5
18-06-27 900,00180,00179,34+0,66 +0,4% ----180,00180,001 10:06
18-06-27 1.000,00137,50140,70-- -- ----137,50137,501 14-5
18-06-27 1.200,0085,0085,89-0,89 -1,0% ----85,0085,001 13:34
18-06-27 1.400,0049,5052,92-3,42 -6,5% 48,00--51,0049,504 11:44
18-06-27 1.600,0034,0033,26-- -- ----34,8033,553 13-5
18-06-27 1.800,0022,2020,04-- -- --------1 14-5
18-06-27 2.000,0015,0013,93-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,005,57-- -- ----8,008,001 13-5
18-06-2752.800,007,002,47-0,29 -11,7% ----7,007,001 24-4
18-06-27 3.200,004,101,11-- -- ----4,104,103 14-5
17-12-27 400,00532,50527,92-- -- ----532,50532,501 15-5
17-12-27 450,00--488,37-- -- --------0 --
17-12-27 500,00453,62450,41-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50412,93-- -- ----477,50477,504 5-5
17-12-27 600,00400,00379,68+20,32 +5,4% ----400,00400,001 16:09
17-12-27 700,00320,00318,13-- -- ----320,00320,001 15-5
17-12-27 800,00257,00263,79-- -- ----258,00257,006 13-5
17-12-27 900,00215,00218,74-3,74 -1,7% ----215,00214,0021 12:19
17-12-278471.000,00195,00181,79+5,87 +3,2% --265,00195,00176,0023 16:25
17-12-274571.100,00156,00150,54+2,86 +1,9% ----158,00148,003 17:21
17-12-27 1.200,00119,00124,12-5,12 -4,1% ----119,00119,002 09:33
17-12-27 1.300,0096,00101,56-5,56 -5,5% 93,00--96,0096,001 11:44
17-12-27 1.400,0079,5082,75-3,25 -3,9% ----79,5079,502 11:45
17-12-27661.600,0058,0057,74+2,08 +3,6% ----58,0058,004 14-5
17-12-27 1.800,0038,4440,94-- -- ----38,4438,442 14-5
17-12-27 2.000,0039,0729,11-- -- --------1 15-5
17-12-27 2.200,0027,8021,00-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2516,07-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,009,34-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,55-- -- ----9,809,801 17-4
15-12-28 400,00640,00545,32-- -- ----640,00640,005 24-4
15-12-28 450,00--510,61-- -- --------0 --
15-12-2816500,00530,00477,55+16,62 +3,5% ----530,00530,005 11-5
15-12-28 600,00754,00418,56-- -- ----754,00754,001 29-1
15-12-28 700,00344,00366,69-- -- ----344,00344,001 9-4
15-12-28 800,00375,00318,59-- -- ----375,00375,001 24-4
15-12-28 900,00275,00276,67-1,67 -0,6% ----280,00275,002 12:22
15-12-28 1.000,00236,00240,03-4,03 -1,7% ----236,00236,001 11:07
15-12-28 1.100,00210,37209,02-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70182,72+7,98 +4,4% ----190,70187,043 16:01
15-12-28 1.400,00180,00140,05-- -- ----185,00180,003 4-5
15-12-28 1.600,00101,13109,28-- -- ----106,38101,136 13-5
15-12-28 1.800,00116,3386,76-- -- ----116,33116,3310 6-5
15-12-28 2.000,0067,1370,60-- -- ----67,1367,131 13-5
15-12-28 2.200,0066,2257,26-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9548,02-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0034,36-- -- ----32,0032,002 14-5
15-12-28 3.200,00--25,17-- -- --------0 --
15-12-28 4.000,0078,0014,82+63,18 +426,3% ----78,0078,002 20-6
21-12-29 300,00--637,47-- -- --------0 --
21-12-29 400,00580,00569,22-- -- ----580,00580,002 13-5
21-12-29 500,00591,09509,13-- -- ----600,93589,127 12-2
21-12-29 600,00898,55456,75-- -- ----898,55898,551 16-1
21-12-29 700,00413,76409,99-- -- ----413,76413,761 15-5
21-12-29 800,00385,00364,63-- -- ----385,00385,001 16-2
21-12-29 900,00320,00326,00-6,00 -1,8% ----325,00320,003 11:47
21-12-29 1.000,00337,80291,19+46,61 +16,0% ----337,80337,801 15:29
21-12-29 1.100,00309,26261,65-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00234,86-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35194,50-- -- ----199,35199,351 13-5
21-12-29191.600,00190,00162,80+1,27 +0,8% ----190,00190,002 4-5
21-12-29 1.800,00125,00135,96-10,96 -8,1% ----125,00125,001 15:38
21-12-29 2.000,00101,95115,43-13,48 -11,7% 89,90--101,95101,951 09:01
21-12-29572.400,0083,0084,33-0,92 -1,1% ----83,0083,001 13:04
21-12-29 2.800,0065,6463,09-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0047,55-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0029,02-- -- ----38,0038,0010 2-3
20-12-30 300,00--649,46-- -- --------0 --
20-12-30 400,00685,00585,37-- -- ----685,00685,007 27-4
20-12-30 500,00616,95529,32-- -- ----616,95616,951 16-4
20-12-30 600,00500,00480,56-- -- ----500,00500,003 14-5
20-12-30 700,00470,00437,33+32,67 +7,5% ----470,00470,001 16:18
20-12-30 800,00400,00402,37-- -- ----400,00400,003 15-5
20-12-30 900,00370,00366,51-- -- 315,00--370,00370,001 15-5
20-12-30 1.000,00348,70334,02+14,68 +4,4% ----348,70328,006 16:01
20-12-30 1.200,00273,00278,91-5,91 -2,1% ----273,00273,001 12:32
20-12-30 1.400,00244,45234,33-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00199,37-- -- ----195,00195,002 13-5
20-12-3081.800,00195,00169,43+10,51 +6,2% ----195,00195,001 20-4
20-12-30 2.000,00170,00146,54-- -- ----170,00170,002 11-5
20-12-30 2.400,00114,00111,62+2,38 +2,1% ----114,00114,002 15:59
20-12-30 3.200,0080,0069,74-- -- ----80,0080,0010 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?