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 5-5-2026)
Totaal volume 4.249 (2.666 Calls, 1.583 Puts)
Totaal open interest bij opening 9.174 (6.525 Calls, 2.649 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--571,09-- -- --------0 --
15-05-26 450,00--521,13-- -- --------0 --
15-05-26 500,00364,33471,16-- -- ----364,33364,332 9-4
15-05-26 560,00--411,22-- -- --------0 --
15-05-26 600,00--371,28-- -- --------0 --
15-05-26 640,00--331,39-- -- --------0 --
15-05-26 680,00--291,64-- -- --------0 --
15-05-26 720,00245,00252,16-7,16 -2,8% ----245,00220,002 5-5
15-05-26 740,00239,15232,62-- -- ----239,15239,151 16-4
15-05-26 760,00230,00213,24-- -- ----230,00230,001 24-4
15-05-26 780,00206,00194,14-- -- ----206,00206,001 4-5
15-05-26 800,00181,50176,12-- -- ----187,10181,505 22-4
15-05-26 820,00200,00157,16-- -- ----200,00147,006 24-4
15-05-26 840,00152,14139,47-- -- ----152,14152,141 16-4
15-05-26 860,00115,00122,06-7,06 -5,8% ----117,5082,0029 5-5
15-05-26 870,00------ -- ---------- --
15-05-26 880,00111,03105,93-- -- --160,00111,03110,272 4-5
15-05-26 890,00--98,21-- -- --------0 --
15-05-26 900,0063,0083,02-20,02 -24,1% ----90,0063,0032 5-5
15-05-26 910,00--83,87-- -- 74,0086,10----0 --
15-05-26 920,0072,0077,03-5,03 -6,5% ----72,0047,0016 5-5
15-05-26 930,0061,4570,74-9,29 -13,1% 61,3572,4061,4546,9514 5-5
15-05-26 940,0060,0064,36-4,36 -6,8% ----63,9039,9055 5-5
15-05-26 950,0055,2558,55-3,30 -5,6% ----55,2532,0036 5-5
15-05-26 960,0049,0052,80-3,80 -7,2% --100,0054,0033,0045 5-5
15-05-26 970,0043,8047,55-3,75 -7,9% ----50,0028,4039 5-5
15-05-26 980,0035,6042,35-6,75 -15,9% ----43,3523,4049 5-5
15-05-26 990,0035,0038,27-3,27 -8,5% ----35,0035,005 5-5
15-05-26 1.000,0030,6534,20-3,55 -10,4% ----35,5018,50149 5-5
15-05-26 1.020,0022,00---- -- ----22,5016,0011 5-5
15-05-26 1.040,0015,21---- -- ----15,2114,502 5-5
15-05-26 1.050,0016,8018,72-1,92 -10,3% ----19,509,6545 5-5
15-05-26 1.100,007,869,71-1,85 -19,1% ----9,505,25146 5-5
15-05-26 1.150,004,005,40-1,40 -25,9% ----4,002,50121 5-5
15-05-26 1.200,002,003,19-1,19 -37,3% 1,40--2,002,003 5-5
15-05-26 1.300,001,501,11+0,39 +35,1% ----1,500,7016 5-5
15-05-26 1.400,001,900,31-- -- ----1,901,901 14-4
19-06-262350,00573,88621,88+1,48 +0,2% 611,20625,35573,88573,881 14-4
19-06-26 400,00--572,03-- -- --------0 --
19-06-26 450,00--522,19-- -- --------0 --
19-06-26 500,00473,00472,35-- -- ----473,00473,002 16-4
19-06-26 560,00--412,58-- -- --------0 --
19-06-26 600,00333,10372,86-- -- ----333,10333,101 16-2
19-06-26 640,00--333,38-- -- --------0 --
19-06-26 650,00--323,61-- -- --------0 --
19-06-26 680,00--294,50-- -- --------0 --
19-06-26 700,00280,00277,77-- -- ----280,00280,0010 4-5
19-06-26 720,00217,55259,03-41,48 -16,0% ----217,55217,551 5-5
19-06-26 740,00158,77240,57-- -- ----158,77158,771 13-4
19-06-26 750,00--231,48-- -- 220,35235,25----0 --
19-06-26 760,00126,47222,46-- -- ----126,47126,471 2-4
19-06-26 780,00116,00204,66-- -- ----116,00116,001 2-4
19-06-26 800,00182,00187,45-- -- 176,85191,80182,00182,004 27-4
19-06-26 820,00--170,61-- -- --------0 --
19-06-26 840,00160,00155,02-- -- ----160,00160,003 4-5
19-06-26 850,00122,88147,61-24,73 -16,8% ----149,00122,882 5-5
19-06-26 860,00154,40138,79-- -- 130,05144,05154,40154,4010 24-4
19-06-26 880,0080,75124,68-- -- ----81,0080,755 10-4
19-06-26 900,0089,88111,90-22,02 -19,7% ----90,0089,883 5-5
19-06-26 920,0075,0099,14-24,14 -24,3% --175,0075,0075,005 5-5
19-06-26 940,0069,5087,17-17,67 -20,3% ----79,0060,0020 5-5
19-06-26 950,0075,2081,62-6,42 -7,9% --117,0075,2060,0024 5-5
19-06-26 960,0065,0076,42-11,42 -14,9% ----72,0061,0013 5-5
19-06-26 980,0054,5066,27-11,77 -17,8% ----66,0044,5063 5-5
19-06-26 1.000,0055,0056,45-1,45 -2,6% 51,9558,8560,0038,00290 5-5
19-06-26 1.050,0029,0038,04-9,04 -23,8% ----37,1029,007 5-5
19-06-262.2461.100,0023,6625,34-1,68 -6,6% 18,50--23,6617,00111 5-5
19-06-26 1.200,009,6011,13-1,53 -13,7% 8,1012,5011,007,5016 5-5
19-06-26 1.300,004,404,26+0,14 +3,3% --10,004,404,401 5-5
19-06-26 1.400,001,401,49-0,09 -6,0% --10,001,401,402 5-5
19-06-26 1.500,001,500,49+1,01 +206,1% ----1,501,5038 5-5
19-06-26 1.600,001,000,16-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,04+0,02 +50,0% ----1,700,5033 5-5
19-06-26 1.800,002,000,01-- -- --2,502,002,0010 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--523,14-- -- --------0 --
17-07-26 500,00--473,56-- -- --------0 --
17-07-26 600,00--375,80-- -- --------0 --
17-07-26 680,00--301,05-- -- --------0 --
17-07-26 720,00--264,75-- -- --------0 --
17-07-26 760,00--229,62-- -- --------0 --
17-07-26 800,00--196,07-- -- --------0 --
17-07-26 820,00--179,99-- -- --------0 --
17-07-26 840,00--164,92-- -- --------0 --
17-07-26 860,00--149,96-- -- --------0 --
17-07-26 880,00140,00136,32+3,68 +2,7% ----140,00140,001 5-5
17-07-26 900,00116,55123,18-- -- 115,45128,50116,55116,5520 30-4
17-07-26 920,00113,50110,76+2,74 +2,5% ----113,50113,501 5-5
17-07-26 940,0098,4599,26-0,81 -0,8% ----98,4585,202 5-5
17-07-26 960,0084,9088,58-3,68 -4,2% 84,3090,6089,8084,9011 5-5
17-07-26 980,0077,5078,89-1,39 -1,8% ----79,6559,00132 5-5
17-07-26 1.000,0073,0070,59-- -- ----75,2568,00467 4-5
17-07-26 1.050,0050,7551,94-1,19 -2,3% ----50,7550,706 5-5
17-07-26 1.100,0026,0036,95-10,95 -29,6% ----26,0026,0010 5-5
17-07-26 1.200,0015,2019,40-4,20 -21,6% ----15,2015,2014 5-5
17-07-26 1.300,008,909,98-- -- ----8,908,1017 27-4
17-07-26 1.400,005,004,84-- -- ----5,005,001 4-5
18-09-26 300,00--674,17-- -- --------0 --
18-09-26 350,00592,97625,21-- -- ----592,97592,9710 12-2
18-09-26 400,00--576,61-- -- --------0 --
18-09-26 450,00452,00528,49-- -- ----452,00450,008 18-3
18-09-26 500,00--480,92-- -- --------0 --
18-09-26 600,00368,00388,08-- -- ----368,00368,001 29-4
18-09-26 650,00--343,65-- -- --------0 --
18-09-26 700,00261,06300,77-- -- ----261,06252,004 17-3
18-09-26 750,00225,00260,17-35,17 -13,5% ----236,00225,002 5-5
18-09-26 800,00194,28223,35-29,07 -13,0% ----194,28194,281 5-5
18-09-26165850,00174,45188,98+4,12 +2,2% ----174,45174,4536 29-4
18-09-26 900,00132,10158,67-26,57 -16,7% ----134,25132,1012 5-5
18-09-26 950,00129,00131,48-2,48 -1,9% ----131,60107,0012 5-5
18-09-26 1.000,0092,40108,13-15,73 -14,5% ----110,8086,599 5-5
18-09-26 1.100,0060,3071,39-11,09 -15,5% ----71,3057,7018 5-5
18-09-26 1.200,0047,0046,40+0,60 +1,3% --51,0047,0038,507 5-5
18-09-26 1.300,0027,2030,87-- -- ----28,3027,202 30-4
18-09-26 1.400,0020,5020,72-0,22 -1,1% ----20,5014,7521 5-5
18-09-26 1.500,0012,7014,08-1,38 -9,8% 8,7016,7012,7012,701 5-5
18-09-26 1.600,008,309,68-1,38 -14,3% ----9,308,3033 5-5
18-09-26 1.700,005,006,88-- -- ----5,005,006 29-4
18-09-26 1.800,006,504,99-- -- 3,00--6,505,9018 17-4
18-09-26 2.000,004,002,55-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,57-- -- 0,015,004,804,802 13-2
18-09-2612.800,001,250,12-0,04 -33,3% ----1,251,251 12-2
18-12-26 300,00--676,74-- -- --------0 --
18-12-2616350,00631,50631,02-1,27 -0,2% ----631,50631,501 5-5
18-12-26 400,00584,00582,12-- -- ----584,00580,0050 16-4
18-12-26 450,00--534,66-- -- --------0 --
18-12-26 500,00456,50488,56-32,06 -6,6% ----487,80456,5011 5-5
18-12-26 550,00383,00444,37-- -- ----383,00383,001 17-3
18-12-26 600,00285,88399,90-- -- ----285,88285,882 2-4
18-12-26 650,00330,00358,85-- -- ----330,00330,001 23-4
18-12-2641700,00304,00319,73+3,58 +1,1% ----304,00304,001 24-4
18-12-26 750,00275,00282,75-- -- ----277,00275,005 24-4
18-12-26 800,00238,62249,18-10,56 -4,2% ----238,62238,621 5-5
18-12-26 850,00216,35218,26-1,91 -0,9% ----216,35216,351 5-5
18-12-26 900,00168,00189,91-21,91 -11,5% ----172,00168,006 5-5
18-12-26 950,00157,18163,82-6,64 -4,1% ----159,16157,182 5-5
18-12-26 1.000,00138,00141,88-3,88 -2,7% ----142,50117,0068 5-5
18-12-26 1.100,00106,95101,65-- -- 62,30--106,95106,9510 4-5
18-12-26 1.200,0070,0073,50-3,50 -4,8% ----75,0060,008 5-5
18-12-26 1.300,0050,0053,73-3,73 -6,9% 45,2060,0552,0043,0055 5-5
18-12-26 1.400,0033,0037,53-4,53 -12,1% ----37,0033,0021 5-5
18-12-26 1.500,0028,4427,69-- -- --32,0028,4428,445 4-5
18-12-26 1.600,0020,7021,74-1,04 -4,8% ----20,7017,202 5-5
18-12-26 1.700,0015,0016,03-- -- 11,0018,7516,9015,0020 4-5
18-12-26 1.800,0011,0012,38-- -- ----13,0011,003 30-4
18-12-26 2.000,008,444,94-- -- ----8,447,726 4-5
18-12-26 2.200,008,052,47-- -- 0,7510,108,058,051 9-3
18-12-26 2.400,008,001,24-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,33-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,09-- -- 0,09--3,753,7556 23-3
19-03-271300,00678,06678,81+1,48 +0,2% ----678,06678,061 28-4
19-03-27 350,00--631,09-- -- --------0 --
19-03-27 400,00--584,28-- -- --------0 --
19-03-27 450,00--538,81-- -- --------0 --
19-03-27 500,00--495,09-- -- --------0 --
19-03-27 600,00--414,03-- -- --------0 --
19-03-27 650,00--376,67-- -- --------0 --
19-03-27 700,00--341,94-- -- --------0 --
19-03-27 750,00--307,45-- -- --------0 --
19-03-27 800,00--275,44-- -- --------0 --
19-03-27 850,00--245,61-- -- --------0 --
19-03-27 900,00200,00216,72-16,72 -7,7% ----200,00200,001 5-5
19-03-27 950,00146,00193,07-- -- ----146,00146,001 27-3
19-03-27191.000,00175,00170,21+3,58 +2,1% ----175,00175,0010 4-5
19-03-27 1.100,00153,00132,78-- -- ----153,00153,001 24-4
19-03-272311.200,00106,00103,89-1,61 -1,5% ----106,00106,007 4-5
19-03-27 1.300,0077,5081,41-3,91 -4,8% ----78,0069,0018 5-5
19-03-271.0111.400,0058,2062,52-0,99 -1,6% ----58,2052,503 5-5
19-03-27 1.600,0037,0037,44-- -- ----37,0037,001 15-4
19-03-27 1.800,0020,5024,38-- -- ----20,5020,502 30-4
18-06-27 400,00590,00593,81-- -- ----590,00590,001 28-4
18-06-27 450,00--550,20-- -- --------0 --
18-06-27 500,00457,00509,64-- -- ----457,00457,001 16-2
18-06-27 600,00425,50428,69-- -- ----425,50425,501 27-4
18-06-27 700,00362,00357,88-- -- ----368,30362,004 21-4
18-06-27 800,00220,00293,92-- -- ----220,00220,001 30-3
18-06-27 900,00238,00239,00-1,00 -0,4% ----238,00238,001 5-5
18-06-27 1.000,00197,00193,39-- -- ----197,00197,001 28-4
18-06-27 1.200,00106,50125,88-19,38 -15,4% ----124,00106,502 5-5
18-06-27 1.400,0088,0083,76-- -- ----88,0088,001 24-4
18-06-27 1.600,0048,0052,14-- -- ----48,0048,001 29-4
18-06-27 1.800,0038,1537,44+0,71 +1,9% ----38,1532,509 5-5
18-06-27372.000,0021,0028,04+0,05 +0,2% ----21,0021,001 5-5
18-06-27 2.400,0017,5015,49-- -- ----17,5017,5020 18-2
18-06-27 2.800,007,007,90-- -- ----7,007,001 24-4
18-06-27 3.200,005,824,10-- -- ----5,825,5624 24-3
17-12-27 400,00495,95605,64-- -- ----495,95495,954 13-4
17-12-27 450,00--565,16-- -- --------0 --
17-12-27 500,00536,71525,92-- -- ----536,71536,711 4-5
17-12-27 550,00477,50489,54-12,04 -2,5% ----477,50477,504 5-5
17-12-27246600,00454,00454,54+1,62 +0,4% ----454,00454,001 5-5
17-12-27 700,00364,00387,03-23,03 -6,0% ----366,00364,005 5-5
17-12-27 800,00348,00331,29-- -- ----348,00313,0017 24-4
17-12-27 900,00284,87279,07-- -- 258,80298,55284,87284,872 4-5
17-12-27 1.000,00216,00234,48-18,48 -7,9% ----230,00216,006 5-5
17-12-27 1.100,00200,00196,98-- -- ----200,00200,002 4-5
17-12-27 1.200,00164,70164,67+0,03 0,0% ----164,70164,7010 5-5
17-12-27 1.300,00137,75137,52+0,23 +0,2% ----139,00126,23482 5-5
17-12-27 1.400,00105,23117,00-11,77 -10,1% ----106,11105,23150 5-5
17-12-27 1.600,0075,0084,49-9,49 -11,2% ----75,0075,005 5-5
17-12-27 1.800,0060,7561,99-- -- 49,8069,7560,7560,751 4-5
17-12-27 2.000,0043,5046,63-- -- ----43,5043,501 30-4
17-12-271832.200,0027,8035,35-0,19 -0,5% ----27,8027,802 26-3
17-12-27 2.400,0024,5027,45-- -- ----24,5024,501 29-4
17-12-27 2.800,0024,0015,66-- -- ----24,0024,0010 25-2
17-12-27 3.200,009,8010,65-- -- 1,0021,009,809,801 17-4
15-12-28 400,00640,00615,82-- -- ----640,00640,005 24-4
15-12-28 450,00--577,85-- -- --------0 --
15-12-28 500,00513,85541,68-- -- ----513,85513,853 16-2
15-12-28 600,00754,00475,69-- -- ----754,00754,001 29-1
15-12-28 700,00344,00417,52-- -- ----344,00344,001 9-4
15-12-28 800,00375,00367,52-- -- ----375,00375,001 24-4
15-12-28 900,00330,00333,15-- -- ----330,00330,008 16-4
15-12-281241.000,00290,00298,94-5,93 -2,0% ----290,00290,0010 5-5
15-12-281401.100,00250,65256,43+1,07 +0,4% ----250,65250,655 27-4
15-12-28 1.200,00235,00224,20-- -- ----235,00235,001 24-4
15-12-28 1.400,00180,00174,07-- -- ----185,00180,003 4-5
15-12-28 1.600,00163,30145,29-- -- ----163,30163,302 23-4
15-12-28 1.800,0090,09116,98-- -- ----90,0990,095 10-4
15-12-28 2.000,0090,0093,60-- -- ----90,0090,002 29-4
15-12-28 2.200,0066,2277,73-- -- --256,2579,0066,222 13-2
15-12-28 2.400,0048,0763,22-- -- ----48,0747,012 8-4
15-12-28 2.800,0045,0043,30-- -- ----45,0045,001 10-4
15-12-28 3.200,00--30,48-- -- --------0 --
15-12-28 4.000,0078,0016,09+61,91 +384,8% ----78,0078,002 20-6
21-12-29 300,00--714,04-- -- --------0 --
21-12-29 400,00640,00641,42-- -- ----640,00640,0010 15-4
21-12-29 500,00591,09577,02-- -- ----600,93589,127 12-2
21-12-29 600,00898,55519,87-- -- ----898,55898,551 16-1
21-12-29 700,00450,36470,46-- -- ----450,36450,361 6-3
21-12-29 800,00385,00426,70-- -- ----385,00385,001 16-2
21-12-29 900,00302,58384,04-- -- ----302,58302,5860 2-4
21-12-29 1.000,00351,02346,38+4,64 +1,3% ----351,02351,021 5-5
21-12-29 1.100,00309,26312,14-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00282,70-- -- ----283,00283,0010 27-4
21-12-29 1.400,00176,66229,34-- -- ----176,71176,66160 2-4
21-12-29 1.600,00190,00188,32-- -- ----190,00190,002 4-5
21-12-29 1.800,00160,00158,36+1,64 +1,0% --160,00160,00160,001 5-5
21-12-29 2.000,00120,00134,39-- -- ----120,00120,001 24-4
21-12-29552.400,0095,7897,88+0,38 +0,4% ----96,2895,7830 20-4
21-12-29 2.800,0065,6472,41-- -- ----65,6465,641 13-2
21-12-29 3.200,0054,2854,23-- -- ----54,2854,1830 20-4
21-12-29 4.000,0038,0032,71-- -- --272,0538,0038,0010 2-3
20-12-30 300,00--727,45-- -- --------0 --
20-12-308400,00685,00661,97+13,98 +2,1% ----685,00685,007 27-4
20-12-30 500,00616,95603,80-- -- ----616,95616,951 16-4
20-12-30 600,00546,65551,98-- -- ----546,65546,652 25-2
20-12-30 700,00463,95505,92-- -- ----463,95463,954 8-4
20-12-30 800,00460,00466,39-6,39 -1,4% ----465,00460,005 5-5
20-12-30 900,00438,80426,71-- -- ----438,80438,805 24-4
20-12-30 1.000,00423,00391,18-- -- ----423,00423,001 24-4
20-12-30 1.200,00270,30329,93-- -- ----270,30270,3015 29-4
20-12-30 1.400,00266,00279,21-13,21 -4,7% ----266,00266,0015 5-5
20-12-30 1.600,00244,67238,91-- -- ----244,67244,675 4-5
20-12-30 1.800,00195,00204,98-- -- ----195,00195,001 20-4
20-12-30832.000,00172,46177,26+2,86 +1,6% ----172,46172,4613 5-5
20-12-30 2.400,00135,00137,58-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0086,26-6,26 -7,3% ----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?