Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 817,40817,40-- -- 910,00772,40526.37917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 13.121 (6.867 Calls, 6.254 Puts)
Totaal open interest bij opening 37.621 (24.001 Calls, 13.620 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00---- -- --------0 22-5
19-06-26 400,00------ -- --------0 --
19-06-26 450,00------ -- --------0 --
19-06-26 500,00369,93---- -- --------0 4-6
19-06-26 560,00------ -- --------0 --
19-06-263600,00333,26---- -- --------0 2-6
19-06-26 640,00------ -- --------0 --
19-06-26 650,00------ -- --------0 --
19-06-26 680,00------ -- 137,70150,70----0 --
19-06-2699700,00122,25---- -- ----145,00115,0031 5-6
19-06-26 720,00106,00---- -- 101,65123,10106,00106,0012 5-6
19-06-26 740,0080,00---- -- 84,9597,5080,0080,004 5-6
19-06-26 750,0083,75---- -- ----86,5057,205 5-6
19-06-26 760,0075,00---- -- ----86,0075,0018 5-6
19-06-26 770,00------ -- ---------- --
19-06-26 780,0062,00---- -- 40,00--70,0048,0040 5-6
19-06-26 790,00------ -- ---------- --
19-06-26 800,0051,00---- -- ----80,0035,40161 5-6
19-06-26 810,00------ -- ---------- --
19-06-26 820,0039,00---- -- ----62,0031,0062 5-6
19-06-26 830,0035,00---- -- ----45,0028,0010 5-6
19-06-26 840,0034,00---- -- 24,1531,9040,0025,0054 5-6
19-06-26 850,0026,00---- -- 24,0026,0069,0020,00328 5-6
19-06-26 860,0023,00---- -- ----42,3517,009 5-6
19-06-26 870,0019,00---- -- ----35,0019,0060 5-6
19-06-26229880,0017,00---- -- --31,4552,5012,5082 5-6
19-06-26 890,0017,00---- -- ----17,0017,006 5-6
19-06-26 900,0014,00---- -- ----39,009,00625 5-6
19-06-26 910,0010,60---- -- ----10,6010,601 5-6
19-06-26 920,0012,00---- -- ----29,006,5059 5-6
19-06-26 930,00------ -- --------0 --
19-06-26 940,008,00---- -- --51,0021,007,00262 5-6
19-06-26 950,006,40---- -- ----11,506,0028 5-6
19-06-26 960,006,00---- -- ----15,905,0044 5-6
19-06-26 980,004,65---- -- ----10,754,6525 5-6
19-06-26 1.000,004,00---- -- --7,508,302,7075 5-6
19-06-261.2121.050,002,60---- -- ----3,902,6017 5-6
19-06-262.4811.100,002,00---- -- ----2,002,0018 5-6
19-06-26 1.200,000,50---- -- ----0,500,501 5-6
19-06-26 1.300,000,49---- -- --2,000,500,4913 5-6
19-06-262.1271.400,000,10---- -- --------0 28-5
19-06-263.5201.500,000,25---- -- --------0 28-5
19-06-263.4941.600,000,20---- -- --------0 1-6
19-06-261511.700,000,80---- -- --------0 5-5
19-06-262.5481.800,000,02---- -- --0,30----0 29-5
19-06-261.4142.000,000,50---- -- --------0 4-5
19-06-261012.400,002,80---- -- --------0 27-2
19-06-26352.800,001,85---- -- --------0 16-2
19-06-262153.200,000,10---- -- --------0 22-5
17-07-26 400,00------ -- --------0 --
17-07-26 450,00------ -- --------0 --
17-07-26 500,00371,93---- -- --------0 4-6
17-07-26 560,00------ -- ---------- --
17-07-26 600,00313,24---- -- --------0 12-5
17-07-26 640,00------ -- --------0 --
17-07-26 680,00167,00---- -- ----221,00167,002 5-6
17-07-26 700,00------ -- ---------- --
17-07-26 720,00122,00187,22-65,62 -35,0% ----122,00122,0012 5-6
17-07-26 740,00------ -- --------0 --
17-07-26 760,00110,00---- -- ----110,00100,0018 5-6
17-07-26 780,0084,00---- -- 75,9088,25118,0075,0038 5-6
17-07-26 800,0073,00---- -- 64,7076,25101,0056,6053 5-6
17-07-26 820,0061,20---- -- 60,8065,20108,0049,0060 5-6
17-07-2675840,0059,00---- -- ----84,3049,0032 5-6
17-07-26 860,0046,00---- -- 38,6547,6581,8037,25239 5-6
17-07-26 880,0035,60---- -- ----69,4233,0023 5-6
17-07-26 900,0030,00---- -- ----59,0025,0097 5-6
17-07-26 920,0027,00---- -- 21,5527,5051,0021,0071 5-6
17-07-26 940,0021,69---- -- --40,0041,9017,40142 5-6
17-07-26 960,0019,50---- -- ----35,7517,50158 5-6
17-07-26 980,0015,95---- -- 12,3519,2527,7712,75101 5-6
17-07-26 1.000,0013,01---- -- --40,0522,9010,0074 5-6
17-07-26 1.050,008,50---- -- 7,50--14,008,509 5-6
17-07-26 1.100,007,00---- -- ----8,305,0055 5-6
17-07-26 1.200,003,00---- -- ----5,023,0022 5-6
17-07-26 1.300,002,80---- -- ----2,802,801 5-6
17-07-26 1.400,002,50---- -- ----2,502,501 5-6
21-08-26 400,00------ -- --------0 --
21-08-26 450,00------ -- --------0 --
21-08-26 500,00------ -- --------0 --
21-08-26 560,00------ -- ---------- --
21-08-26 600,00------ -- --------0 --
21-08-26 640,00------ -- --------0 --
21-08-26 680,00------ -- --------0 --
21-08-26 700,00------ -- ---------- --
21-08-26 720,00155,00---- -- 140,50154,00155,00155,001 5-6
21-08-26 740,00142,00---- -- ----142,00142,001 5-6
21-08-2610760,00119,37---- -- ----119,37119,3710 5-6
21-08-26 780,00------ -- --------0 --
21-08-2644800,00103,15---- -- ----103,1585,0042 5-6
21-08-26 820,0093,00---- -- --160,0096,0581,00111 5-6
21-08-26 840,0078,88---- -- ----78,8878,882 5-6
21-08-26 860,0086,46---- -- --------0 4-6
21-08-26 880,0072,50---- -- ----72,5059,006 5-6
21-08-26 900,0055,55---- -- ----55,5555,551 5-6
21-08-26 920,0090,00---- -- --------0 2-6
21-08-2618940,0075,53---- -- --------0 1-6
21-08-26 960,0045,50---- -- ----65,1545,506 5-6
21-08-265980,0041,70---- -- ----41,7041,701 5-6
21-08-26 1.000,0034,00---- -- 34,5039,2551,5030,0028 5-6
21-08-26 1.050,0030,00---- -- 21,4531,0030,0030,001 5-6
21-08-26791.100,0020,00---- -- 15,5525,3024,1018,0014 5-6
21-08-26 1.200,0012,00---- -- --35,0017,5012,0035 5-6
21-08-26 1.300,0014,00---- -- --------0 22-5
21-08-26 1.400,00------ -- --------0 --
18-09-26 300,00------ -- --------0 --
18-09-26 350,00592,97---- -- --------0 12-2
18-09-26 400,00------ -- --------0 --
18-09-26 450,00452,00---- -- --------0 18-3
18-09-26 500,00------ -- --------0 --
18-09-26 550,00------ -- ---------- --
18-09-26 600,00368,00---- -- --------0 29-4
18-09-26 650,00319,50---- -- --------0 19-5
18-09-26 700,00225,85---- -- --------0 1-6
18-09-26 750,00135,00---- -- 131,05145,30140,00135,006 5-6
18-09-26 800,00113,00---- -- ----130,1095,0010 5-6
18-09-26 850,0088,05---- -- --110,0095,0080,0034 5-6
18-09-26 900,0068,25---- -- ----102,0060,0064 5-6
18-09-26 950,0063,00---- -- --------0 3-6
18-09-26 1.000,0046,00---- -- 38,2548,1546,0036,5917 5-6
18-09-26 1.100,0030,95---- -- ----36,9022,5047 5-6
18-09-26 1.200,0014,50---- -- ----18,0014,5094 5-6
18-09-263.3191.300,0010,0014,26-2,58 -18,1% ----10,0010,001 5-6
18-09-26 1.400,007,00---- -- ----7,007,0050 5-6
18-09-26 1.500,005,86---- -- --------0 3-6
18-09-26 1.600,004,75---- -- --------0 4-6
18-09-26 1.700,003,00---- -- --------0 1-6
18-09-26 1.800,003,00---- -- --------0 11-5
18-09-26 2.000,004,00---- -- --------0 15-4
18-09-26 2.400,004,80---- -- --------0 13-2
18-09-26 2.800,001,25---- -- --------0 12-2
18-12-26 300,00------ -- --------0 --
18-12-2639350,00481,00---- -- ----481,00480,0020 5-6
18-12-26 400,00430,00---- -- ----477,20430,0060 5-6
18-12-26 450,00429,00---- -- --------0 4-6
18-12-26 500,00350,00---- -- ----355,00350,0020 5-6
18-12-26 550,00404,85---- -- --------0 29-5
18-12-26 600,00300,00---- -- --------0 3-6
18-12-2610650,00360,00---- -- --------0 22-5
18-12-2682700,00202,34---- -- ----220,00175,0037 5-6
18-12-26 750,00188,00---- -- --------0 3-6
18-12-26 800,00145,84---- -- ----164,20125,0070 5-6
18-12-26 850,00125,00---- -- ----163,95110,0017 5-6
18-12-26 900,00105,00---- -- ----115,0087,0097 5-6
18-12-26 950,0088,00---- -- --93,20116,0080,00295 5-6
18-12-26 1.000,0074,00---- -- ----96,5061,00733 5-6
18-12-26 1.100,0053,00---- -- ----53,0043,0038 5-6
18-12-26 1.200,0034,00---- -- 33,30--47,1034,0019 5-6
18-12-265151.300,0026,30---- -- ----35,0022,0043 5-6
18-12-26 1.400,0020,00---- -- ----23,9017,00181 5-6
18-12-26 1.500,0013,80---- -- --------0 3-6
18-12-261.2231.600,0012,50---- -- 9,00--12,5012,501 5-6
18-12-26 1.700,008,20---- -- --------0 4-6
18-12-26 1.800,008,02---- -- ----8,028,021 5-6
18-12-26 2.000,005,04---- -- --------0 28-5
18-12-26 2.200,003,70---- -- --------0 22-5
18-12-261822.400,008,00---- -- --------0 5-3
18-12-26 2.800,002,10---- -- --------0 27-5
18-12-26 3.200,001,70---- -- --------0 26-5
19-03-27 300,00616,20---- -- --------0 12-5
19-03-27 350,00------ -- --------0 --
19-03-27 400,00------ -- --------0 --
19-03-27 450,00------ -- --------0 --
19-03-27 500,00425,00---- -- --------0 14-5
19-03-27 550,00------ -- ---------- --
19-03-27 600,00------ -- --------0 --
19-03-27 650,00------ -- --------0 --
19-03-27 700,00250,00---- -- --------0 3-6
19-03-27 750,00------ -- 189,45206,40----0 --
19-03-27 800,00166,00---- -- ----193,00158,0036 5-6
19-03-27 850,00160,00---- -- 144,05159,00181,40144,0044 5-6
19-03-27110900,00131,17---- -- ----152,10131,1236 5-6
19-03-27 950,00120,00---- -- ----145,20120,005 5-6
19-03-27 1.000,00105,80---- -- ----116,0095,0097 5-6
19-03-27 1.100,0095,95---- -- 68,1083,1095,9595,951 5-6
19-03-27 1.200,0039,35---- -- ----45,0039,3550 5-6
19-03-271901.300,0046,00---- -- ----50,0039,0038 5-6
19-03-27 1.400,0036,90---- -- --------0 3-6
19-03-27 1.600,0026,50---- -- --------0 2-6
19-03-27 1.800,0016,32---- -- --------0 12-5
18-06-27 400,00590,00---- -- --------0 28-4
18-06-27 450,00526,00---- -- --------0 20-5
18-06-27 500,00403,00---- -- --------0 3-6
18-06-27 600,00362,50---- -- ----365,00362,503 5-6
18-06-27 700,00237,00---- -- 231,65254,60245,00235,854 5-6
18-06-27 800,00197,00---- -- 181,15202,95197,00185,004 5-6
18-06-27 900,00145,00---- -- ----145,00145,0010 5-6
18-06-27 1.000,00121,00---- -- ----130,00105,0052 5-6
18-06-27 1.200,0078,00---- -- 61,9584,7585,0070,0013 5-6
18-06-27 1.400,0048,00---- -- ----48,0048,0021 5-6
18-06-27 1.600,0030,00---- -- --50,0030,0030,009 5-6
18-06-27 1.800,0023,10---- -- ----23,1022,003 5-6
18-06-27 2.000,0015,00---- -- --------0 12-5
18-06-27 2.400,008,00---- -- --------0 13-5
18-06-27 2.800,007,00---- -- --------0 24-4
18-06-27 3.200,004,10---- -- --------0 14-5
17-12-27 400,00456,00---- -- 450,30479,70542,00456,004 5-6
17-12-27 450,00533,26---- -- --------0 2-6
17-12-27 500,00444,00---- -- --------0 1-6
17-12-27 550,00477,50---- -- --------0 5-5
17-12-27 600,00340,00---- -- 313,20340,10394,00320,007 5-6
17-12-27 700,00269,00---- -- 263,45283,60333,00252,0040 5-6
17-12-27 800,00228,00---- -- 215,00235,05240,00222,5529 5-6
17-12-27 900,00185,00---- -- ----227,00175,0018 5-6
17-12-27 1.000,00159,75---- -- ----165,00155,0015 5-6
17-12-27 1.100,00134,00---- -- ----135,00125,00403 5-6
17-12-27 1.200,00116,60---- -- ----116,60104,0062 5-6
17-12-27 1.300,0087,50---- -- ----98,0086,0022 5-6
17-12-27 1.400,0070,00---- -- ----90,3070,0037 5-6
17-12-27 1.600,0053,70---- -- ----53,7053,004 5-6
17-12-272591.800,0039,0045,04-7,09 -15,7% ----39,0039,003 5-6
17-12-27 2.000,0030,00---- -- ----33,8530,003 5-6
17-12-27 2.200,0027,80---- -- --------0 26-3
17-12-27 2.400,0024,25---- -- --------0 8-5
17-12-27 2.800,0010,00---- -- --------0 14-5
17-12-27 3.200,009,80---- -- --------0 17-4
15-12-28 400,00640,00---- -- --------0 24-4
15-12-28 450,00------ -- --------0 --
15-12-28 500,00458,60---- -- ----458,60458,603 5-6
15-12-28 600,00754,00---- -- --------0 29-1
15-12-28 700,00415,00---- -- --------0 19-5
15-12-28 800,00315,00---- -- --------0 4-6
15-12-28 900,00251,00---- -- ----260,00230,0013 5-6
15-12-28 1.000,00221,00---- -- ----221,00221,001 5-6
15-12-28 1.100,00185,50---- -- ----185,50185,502 5-6
15-12-28 1.200,00165,00---- -- ----165,00150,006 5-6
15-12-28 1.400,00138,55---- -- --------0 4-6
15-12-28 1.600,00121,50---- -- ----121,50121,501 5-6
15-12-28 1.800,00107,99---- -- --------0 22-5
15-12-28 2.000,0078,19---- -- --------0 4-6
15-12-28 2.200,0055,00---- -- --------0 1-6
15-12-28432.400,0052,30---- -- --------0 2-6
15-12-28562.800,0031,9735,16+2,69 +7,7% ----31,9731,971 5-6
15-12-28 3.200,0022,9724,59+3,64 +14,8% ----22,9722,971 5-6
15-12-28 4.000,0014,30---- -- --------0 20-5
21-12-29 300,00705,97---- -- --------0 19-5
21-12-29 400,00570,00---- -- --------0 1-6
21-12-29 500,00591,09---- -- --------0 12-2
21-12-29 600,00898,55---- -- --------0 16-1
21-12-29 700,00375,00---- -- ----375,00375,001 5-6
21-12-29 800,00322,00---- -- ----322,00322,001 5-6
21-12-29 900,00304,22---- -- ----305,26293,23121 5-6
21-12-29 1.000,00271,00---- -- ----280,00252,003 5-6
21-12-29 1.100,00309,26---- -- --------0 16-4
21-12-29 1.200,00217,22---- -- ----220,26209,23121 5-6
21-12-29 1.400,00199,35---- -- --------0 13-5
21-12-29291.600,00150,00---- -- --------0 1-6
21-12-29 1.800,00120,00---- -- ----120,00120,002 5-6
21-12-29 2.000,0099,00---- -- ----99,9099,002 5-6
21-12-29 2.400,0083,00---- -- --------0 18-5
21-12-29 2.800,0065,64---- -- --------0 13-2
21-12-29 3.200,0047,00---- -- --------0 14-5
21-12-29 4.000,0038,00---- -- --------0 2-3
20-12-30 300,00725,65---- -- --------0 19-5
20-12-308400,00549,65---- -- --------0 4-6
20-12-30 500,00616,95---- -- --------0 16-4
20-12-30 600,00500,00---- -- --------0 14-5
20-12-305700,00416,61---- -- ----416,61416,612 5-6
20-12-30 800,00375,00---- -- ----380,00341,0012 5-6
20-12-30 900,00325,00---- -- ----380,00315,0017 5-6
20-12-30 1.000,00300,00---- -- ----320,00299,009 5-6
20-12-30 1.200,00279,09---- -- ----279,09279,091 5-6
20-12-30711.400,00243,00---- -- ----243,00243,001 5-6
20-12-30 1.600,00198,09---- -- 150,00231,40198,09198,091 5-6
20-12-30 1.800,00195,00---- -- --------0 20-4
20-12-30 2.000,00145,00---- -- --------0 3-6
20-12-30 2.400,00114,00---- -- --------0 18-5
20-12-30 3.200,0080,00---- -- --------0 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?