Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 939,30927,40+11,90 +1,3% 951,40923,40305.27317:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 2.325 (1.151 Calls, 1.174 Puts)
Totaal open interest bij opening 131.968 (69.365 Calls, 62.603 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261350,00629,00577,91+11,88 +2,1% ----629,00629,001 22-5
19-06-26 400,00--527,98+11,88 +2,3% --------0 --
19-06-26 450,00--478,06+11,86 +2,5% 481,20496,20----0 --
19-06-2619500,00411,00428,13+11,86 +2,8% ----411,00411,0010 12-5
19-06-26 560,00--368,22+11,86 +3,2% --------0 --
19-06-264600,00309,99328,28+11,85 +3,6% ----309,99309,991 12-5
19-06-26 640,00--288,36+11,84 +4,1% --------0 --
19-06-26 650,00--278,39+11,84 +4,3% --------0 --
19-06-26 680,00--248,53+11,82 +4,8% --------0 --
19-06-2686700,00249,00228,72+11,78 +5,2% ----249,00249,0010 28-5
19-06-266720,00217,55209,06+11,70 +5,6% 212,35225,35217,55217,551 5-5
19-06-263740,00157,25189,61+11,59 +6,1% 192,70206,00157,25157,252 15-5
19-06-26 750,00--179,98+11,54 +6,4% --------0 --
19-06-261760,00126,47170,52+11,33 +6,6% ----126,47126,471 2-4
19-06-264780,00116,00151,87+10,94 +7,2% ----116,00116,001 2-4
19-06-2679800,00141,50133,90+10,23 +7,6% ----141,50141,501 09:33
19-06-263820,00135,14116,56+9,27 +8,0% 116,85130,20135,14135,141 21-5
19-06-2635840,00153,0098,69+9,22 +9,3% 99,40112,45153,00150,0020 25-5
19-06-26208850,0094,0091,27+8,14 +8,9% ----94,0094,002 16:14
19-06-2672860,00116,0082,86+7,99 +9,6% ----116,00116,006 27-5
19-06-2691880,0083,6868,23+6,68 +9,8% ----83,6883,681 10:45
19-06-26862900,0058,0054,48+5,92 +10,9% --73,4569,0052,4037 16:39
19-06-26377920,0050,0043,06+4,49 +10,4% --53,0051,0044,8013 17:06
19-06-26540940,0038,0033,18+3,41 +10,3% --51,0044,0032,7517 17:18
19-06-26568950,0030,0029,03+2,99 +10,3% 21,0039,5038,9030,00105 15:19
19-06-26163960,0027,0025,56+2,02 +7,9% ----27,0024,454 16:03
19-06-26520980,0021,0019,10+1,47 +7,7% ----25,0019,6025 17:00
19-06-262.6341.000,0015,9014,08+1,22 +8,7% 5,0019,5018,7513,0041 17:15
19-06-261.3631.050,008,006,31+0,78 +12,4% ----8,006,506 17:26
19-06-262.3321.100,003,202,64+0,66 +25,0% 2,054,804,103,00235 16:40
19-06-261.8091.200,001,300,36+0,88 +244,4% ----1,801,0026 15:04
19-06-261.4531.300,001,070,03+0,31 +1033,3% --2,001,090,259 28-5
19-06-262.1271.400,000,100,12-0,05 -41,7% 0,01--0,100,101 28-5
19-06-263.5201.500,000,250,03-0,02 -66,7% 0,010,750,250,253 28-5
19-06-263.4951.600,001,000,04-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.5511.800,000,020,020,00 0,0% --0,200,020,023 13:46
19-06-261.4142.000,000,500,12-- -- ----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
19-06-262153.200,000,100,04+0,06 +150,0% ----0,100,102 22-5
17-07-26 400,00--528,79+11,87 +2,2% --------0 --
17-07-26 450,00--478,99+11,90 +2,5% --------0 --
17-07-262500,00400,00429,25+11,95 +2,8% ----400,00400,004 15-5
17-07-261600,00313,24330,25+12,44 +3,8% ----313,24313,241 12-5
17-07-26 640,00--291,08+12,08 +4,2% --------0 --
17-07-26 680,00--252,44+10,91 +4,3% --------0 --
17-07-26 720,00--214,64+10,29 +4,8% 218,45230,80----0 --
17-07-26 760,00--178,29+10,13 +5,7% --------0 --
17-07-262780,00158,00160,84+9,66 +6,0% ----160,40158,002 28-5
17-07-265800,00140,00143,09+9,95 +7,0% ----140,00140,001 28-5
17-07-2622820,00127,00127,97+8,56 +6,7% ----129,00127,002 28-5
17-07-2633840,00144,00112,78+8,11 +7,2% ----144,00144,001 27-5
17-07-2682860,00106,0098,26+7,26 +7,4% 97,80111,10106,00106,001 21-5
17-07-2616880,0082,0085,01+6,40 +7,5% ----82,0082,002 28-5
17-07-26178900,0075,0072,72+5,98 +8,2% ----75,0075,0010 15:20
17-07-2651920,0066,0061,60+5,10 +8,3% --90,0070,2061,5061 16:05
17-07-26220940,0052,0051,68+4,45 +8,6% ----63,0052,004 15:25
17-07-26159960,0044,5043,21+4,62 +10,7% 40,00--49,6044,504 15:43
17-07-26775980,0038,5035,65+4,07 +11,4% ----44,0037,006 16:53
17-07-261.4121.000,0031,5029,27+3,88 +13,3% ----37,0030,0012 16:53
17-07-263211.050,0023,0217,38+2,81 +16,2% 13,0040,0023,0220,5022 11:37
17-07-262831.100,0011,2511,96+0,45 +3,8% 9,00--13,2511,2522 28-5
17-07-261261.200,005,504,16+0,75 +18,0% ----5,505,5010 11:34
17-07-26371.300,002,002,60-0,32 -12,3% ----2,002,002 28-5
17-07-2641.400,002,001,99+0,05 +2,5% ----2,002,004 11-5
21-08-26 450,00--480,19+11,83 +2,5% --------0 --
21-08-26 500,00--430,75+11,77 +2,7% 435,20450,20----0 --
21-08-26 600,00--333,99+11,22 +3,4% --------0 --
21-08-26 640,00--296,98+10,68 +3,6% --------0 --
21-08-26 680,00--261,50+10,07 +3,9% --------0 --
21-08-26 720,00--227,91+9,41 +4,1% 230,80245,45----0 --
21-08-26 760,00--196,36+9,92 +5,1% --------0 --
21-08-26 780,00--180,87+9,59 +5,3% --------0 --
21-08-26 800,00--166,05+9,04 +5,4% --------0 --
21-08-26 820,00--151,71+9,57 +6,3% 152,05166,55----0 --
21-08-26 840,00--138,14+9,32 +6,7% --------0 --
21-08-26 860,00--125,22+8,63 +6,9% --------0 --
21-08-26 880,00--113,03+8,38 +7,4% --------0 --
21-08-263900,00110,00101,71+7,45 +7,3% 100,45114,55110,00110,002 28-5
21-08-261920,0090,0091,22+6,46 +7,1% ----90,0090,001 18-5
21-08-264940,0090,0081,52+7,22 +8,9% ----90,0090,0010 09:16
21-08-2614960,0084,0072,74+6,74 +9,3% 75,0084,0084,0084,002 12:25
21-08-264980,0068,0064,54+6,51 +10,1% ----68,0068,003 28-5
21-08-261161.000,0064,0057,28+5,79 +10,1% ----64,0064,001 28-5
21-08-26121.050,0048,1741,99+4,42 +10,5% ----48,1748,171 14:21
21-08-26481.100,0034,0030,64+3,73 +12,2% ----34,0034,0028 28-5
21-08-26321.200,0020,0015,36+2,72 +17,7% --35,0020,0020,002 12:30
21-08-2621.300,0014,007,64+1,38 +18,1% ----15,0014,002 22-5
21-08-26 1.400,00--3,49+0,86 +24,6% --------0 --
18-09-26 300,00--630,27+11,91 +1,9% --------0 --
18-09-2611350,00592,97580,94+11,90 +2,0% ----592,97592,9710 12-2
18-09-26 400,00--531,77+11,84 +2,2% 535,50550,50----0 --
18-09-264450,00452,00482,84+11,79 +2,4% ----452,00450,008 18-3
18-09-26 500,00--435,44+11,13 +2,6% --------0 --
18-09-2611600,00368,00340,49+10,72 +3,1% ----368,00368,001 29-4
18-09-2613650,00319,50295,13+10,45 +3,5% ----320,00319,502 19-5
18-09-266700,00242,03252,27+9,66 +3,8% 253,75268,75242,03242,031 18-5
18-09-2638750,00210,00212,22+9,96 +4,7% ----225,00210,003 28-5
18-09-2636800,00149,00175,34+9,00 +5,1% 176,65190,05149,00149,002 14-5
18-09-26150850,00144,00142,11+8,54 +6,0% 141,25--144,00144,001 28-5
18-09-26318900,00112,55113,61+6,57 +5,8% ----113,00112,556 15:38
18-09-26297950,0092,0088,96+5,33 +6,0% ----94,8089,003 16:32
18-09-262.3551.000,0077,0068,64+4,45 +6,5% --140,0077,8577,0049 16:44
18-09-261.0721.100,0044,4440,24+4,00 +9,9% ----44,4444,4443 16:43
18-09-261.5191.200,0024,7025,93+0,36 +1,4% ----28,0024,70180 15:42
18-09-263.3851.300,0014,9015,73+0,08 +0,5% ----14,9014,9011 14:59
18-09-265971.400,0011,458,95+1,51 +16,9% ----11,4511,4510 10:34
18-09-263751.500,005,556,14+0,70 +11,4% --------1 25-5
18-09-261381.600,004,404,53+0,18 +4,0% ----4,404,401 09:32
18-09-261401.700,005,003,61+0,19 +5,3% ----5,005,006 29-4
18-09-261261.800,003,003,53-1,00 -28,3% ----3,003,001 11-5
18-09-263612.000,004,002,43-1,16 -47,7% ----4,004,002 15-4
18-09-26252.400,004,801,10-0,81 -73,6% ----4,804,802 13-2
18-09-2612.800,001,250,51-0,45 -88,2% ----1,251,251 12-2
18-12-26 300,00--632,77+12,61 +2,0% --------0 --
18-12-2624350,00612,39584,30+12,74 +2,2% ----612,39612,3910 20-5
18-12-2620400,00556,00536,31+12,38 +2,3% 535,45555,10556,00556,0010 20-5
18-12-26 450,00--488,98+11,68 +2,4% 487,60512,60----0 --
18-12-26329500,00441,50442,63+11,06 +2,5% --461,15441,50441,501 28-5
18-12-2633550,00404,85397,23+10,91 +2,7% ----404,85404,855 09:38
18-12-2627600,00285,88353,58+9,79 +2,8% 351,10372,20285,88285,882 2-4
18-12-2610650,00360,00312,19+8,51 +2,7% 309,00330,55360,00360,003 22-5
18-12-2650700,00322,00273,28+8,94 +3,3% ----322,00322,005 22-5
18-12-264750,00275,00237,05+8,07 +3,4% 232,65254,40277,00275,005 24-4
18-12-26402800,00215,00203,61+7,78 +3,8% ----215,00215,002 13:51
18-12-2691850,00175,00173,29+7,14 +4,1% ----180,00175,009 15:45
18-12-26480900,00174,00146,21+6,38 +4,4% 145,15160,40174,80174,006 26-5
18-12-26240950,00136,00121,92+6,40 +5,2% --141,00136,00136,002 11:08
18-12-261.2421.000,00106,00101,59+7,98 +7,9% ----115,05103,0035 16:03
18-12-268491.100,0076,2569,47+6,44 +9,3% --85,0077,0076,256 17:27
18-12-262.2891.200,0055,0047,17+4,75 +10,1% ----55,0055,002 10:41
18-12-264781.300,0034,0032,27+3,81 +11,8% 32,00--34,0034,001 15:39
18-12-267281.400,0023,2022,41+2,30 +10,3% ----25,8022,5014 15:27
18-12-261.0321.500,0017,6515,99+2,10 +13,1% ----18,8017,0010 28-5
18-12-261.2171.600,0015,0011,74+2,31 +19,7% ----15,0015,003 27-5
18-12-261511.700,0011,828,89+1,38 +15,5% ----11,8211,821 27-5
18-12-261.3161.800,0010,406,67+1,31 +19,6% ----10,4010,401 25-5
18-12-261.0332.000,005,044,29+0,86 +20,0% ----5,045,042 28-5
18-12-261402.200,003,703,01+1,06 +35,2% ----3,703,702 22-5
18-12-261822.400,008,002,16-0,04 -1,9% ----8,008,0030 5-3
18-12-261652.800,002,101,25-0,02 -1,6% ----2,402,1094 27-5
18-12-261173.200,001,700,75+0,08 +10,7% ----1,701,702 26-5
19-03-27 300,00616,20634,78+11,44 +1,8% 635,90660,90616,20616,201 12-5
19-03-27 350,00--587,03+10,90 +1,9% --------0 --
19-03-27 400,00--540,21+13,40 +2,5% 541,35566,35----0 --
19-03-27 450,00--496,67+11,06 +2,2% 495,30520,30----0 --
19-03-271500,00425,00452,22+10,81 +2,4% ----425,00425,001 14-5
19-03-27 600,00--368,68+9,83 +2,7% --------0 --
19-03-27 650,00--330,14+8,84 +2,7% 326,90351,90----0 --
19-03-2719700,00343,00324,90-22,70 -7,0% ----343,00343,002 25-5
19-03-27 750,00--260,13+7,99 +3,1% --------0 --
19-03-2710800,00235,45229,02+8,67 +3,8% ----235,45235,4546 15:43
19-03-271850,00235,00200,30+9,23 +4,6% 194,65219,10235,00235,001 8-5
19-03-2772900,00183,40174,37+8,55 +4,9% ----183,40183,404 10:21
19-03-2712950,00159,45151,12+8,57 +5,7% --190,00159,45159,451 15:08
19-03-271551.000,00140,05130,55+7,22 +5,5% ----140,05140,051 15:04
19-03-272071.100,00118,0096,54+6,07 +6,3% ----118,00118,001 27-5
19-03-272321.200,0065,7571,12+5,40 +7,6% --------4 27-5
19-03-27421.300,0058,0052,55+3,78 +7,2% ----60,0055,0026 16:54
19-03-271.0141.400,0041,0039,16+4,03 +10,3% ----41,0038,202 14-5
19-03-271.0241.600,0025,0022,55+2,94 +13,0% ----25,0025,0020 28-5
19-03-2711.800,0016,3213,88+1,81 +13,0% ----16,3216,321 12-5
18-06-279400,00590,00548,15+11,17 +2,0% 540,35571,05590,00590,001 28-4
18-06-2710450,00526,00503,94+10,85 +2,2% ----526,00526,002 20-5
18-06-2711500,00480,25461,19+10,59 +2,3% 452,50484,80480,25480,2510 19-5
18-06-2743600,00445,00382,03+8,39 +2,2% ----445,00444,402 25-5
18-06-2723700,00337,50310,91+6,27 +2,0% ----337,50337,501 22-5
18-06-2795800,00262,70249,22+6,17 +2,5% 236,75269,25262,70262,705 28-5
18-06-27138900,00218,60198,50+3,99 +2,0% 184,75214,95222,90218,602 26-5
18-06-275001.000,00165,00155,67+4,66 +3,0% 144,60170,20165,00165,002 28-5
18-06-27811.200,00110,0092,65+4,25 +4,6% 85,80--112,00107,004 27-5
18-06-273671.400,0060,0057,83+2,84 +4,9% ----60,0060,0012 17:27
18-06-271.7911.600,0040,0035,12+3,40 +9,7% ----40,0040,009 10:38
18-06-274311.800,0025,2023,69+1,21 +5,1% --33,0025,2023,507 10:35
18-06-27922.000,0015,0014,89+1,80 +12,1% 8,10--17,4015,0011 12-5
18-06-27472.400,008,008,29+0,27 +3,3% ----8,008,001 13-5
18-06-2752.800,007,005,81+0,55 +9,5% --12,357,007,001 24-4
18-06-27273.200,004,105,75-0,56 -9,7% --9,804,104,103 14-5
17-12-2714400,00600,00561,95+10,57 +1,9% ----600,00600,0010 27-5
17-12-27 450,00--521,13+10,21 +2,0% --------0 --
17-12-2737500,00453,62482,12+9,14 +1,9% ----453,62453,6210 15-5
17-12-278550,00477,50444,89+8,99 +2,0% ----477,50477,504 5-5
17-12-27250600,00448,00409,58+9,90 +2,4% ----448,00448,001 26-5
17-12-2762700,00397,00344,60+8,29 +2,4% ----397,00397,002 25-5
17-12-2744800,00300,00287,25+5,92 +2,1% ----300,00300,002 28-5
17-12-27600900,00235,00237,29+5,14 +2,2% ----240,00232,8520 28-5
17-12-278631.000,00195,00194,11+6,35 +3,3% --225,00205,00195,002 28-5
17-12-274591.100,00165,00157,55+8,07 +5,1% ----171,00165,002 28-5
17-12-275881.200,00153,00129,19+8,75 +6,8% ----153,00153,0025 26-5
17-12-271.0351.300,00113,00107,63+7,11 +6,6% ----115,00113,002 16:21
17-12-272681.400,0092,0088,49+6,83 +7,7% ----92,0092,001 16:57
17-12-271731.600,0066,0060,43+4,92 +8,1% ----66,0066,003 15:53
17-12-272581.800,0054,5042,18+4,94 +11,7% ----54,5054,501 22-5
17-12-273942.000,0035,0030,13+2,51 +8,3% ----35,0035,001 28-5
17-12-271832.200,0027,8022,16+2,71 +12,2% ----27,8027,802 26-3
17-12-2762.400,0024,2516,77+1,34 +8,0% ----24,7524,252 8-5
17-12-271112.800,0010,0010,32+0,79 +7,7% ----10,009,005 14-5
17-12-27423.200,009,8010,04-0,78 -7,8% ----9,809,801 17-4
15-12-285400,00640,00578,36+7,59 +1,3% ----640,00640,005 24-4
15-12-28 450,00--542,36+6,10 +1,1% --------0 --
15-12-2816500,00530,00508,14+5,80 +1,1% ----530,00530,005 11-5
15-12-2857600,00754,00446,47+3,78 +0,8% ----754,00754,001 29-1
15-12-284700,00415,00392,71+2,17 +0,6% ----415,00415,001 19-5
15-12-289800,00375,00343,37+7,67 +2,2% ----375,00375,001 24-4
15-12-2852900,00275,00299,13+6,81 +2,3% ----280,00275,002 18-5
15-12-281361.000,00280,00260,06+6,41 +2,5% ----280,00280,001 26-5
15-12-281411.100,00210,37229,02+3,77 +1,6% ----210,37210,372 15-5
15-12-28581.200,00190,70200,27+2,92 +1,5% ----190,70187,043 18-5
15-12-28631.400,00160,00154,68+2,81 +1,8% --------2 28-5
15-12-281181.600,00101,13119,69+1,86 +1,6% ----106,38101,136 13-5
15-12-28191.800,00107,9995,20+3,83 +4,0% ----107,99107,7110 22-5
15-12-281572.000,0067,1376,77+1,54 +2,0% --------1 21-5
15-12-28122.200,0066,2261,32+0,88 +1,4% ----79,0066,222 13-2
15-12-28432.400,0049,9551,07+0,25 +0,5% ----49,9549,951 14-5
15-12-28562.800,0032,0034,45-0,06 -0,2% ----32,0032,002 14-5
15-12-28 3.200,00--23,64-0,14 -0,6% --------0 --
15-12-28204.000,0014,3011,84-0,20 -1,7% 0,2041,6514,3014,2520 20-5
21-12-2910300,00705,97670,51+10,77 +1,6% ----705,97705,9710 19-5
21-12-2912400,00630,00599,25+9,97 +1,7% ----630,00630,002 19-5
21-12-297500,00591,09536,71+9,32 +1,7% ----600,93589,127 12-2
21-12-291600,00898,55481,54+8,57 +1,8% ----898,55898,551 16-1
21-12-292700,00413,76432,32+7,85 +1,8% ----413,76413,761 15-5
21-12-293800,00470,00389,79+7,66 +2,0% ----470,00470,001 25-5
21-12-29388900,00320,00350,01+5,94 +1,7% ----325,00320,003 18-5
21-12-29541.000,00337,00312,90+6,45 +2,1% ----337,00337,001 28-5
21-12-29271.100,00309,26281,25+5,52 +2,0% ----309,26309,261 16-4
21-12-293711.200,00277,00273,82-15,81 -5,8% ----277,00277,0020 25-5
21-12-291111.400,00199,35203,92+5,40 +2,6% ----199,35199,351 13-5
21-12-29191.600,00190,00166,23+6,45 +3,9% ----190,00190,002 4-5
21-12-29791.800,00145,00135,27+6,84 +5,1% ----145,00145,001 28-5
21-12-291542.000,00126,65112,19+8,28 +7,4% 89,90--126,85126,6512 22-5
21-12-29572.400,0083,0077,80+8,76 +11,3% ----83,0083,001 18-5
21-12-2982.800,0065,6455,63+8,10 +14,6% ----65,6465,641 13-2
21-12-29483.200,0047,0040,59+6,80 +16,8% ----47,0047,001 14-5
21-12-291094.000,0038,0022,56+5,65 +25,0% ----38,0038,0010 2-3
20-12-30110300,00725,65683,28+19,82 +2,9% ----725,65721,75110 19-5
20-12-308400,00685,00618,02+23,77 +3,8% ----685,00685,007 27-4
20-12-308500,00616,95560,54+28,18 +5,0% ----616,95616,951 16-4
20-12-3041600,00500,00510,02+32,60 +6,4% ----500,00500,003 14-5
20-12-303700,00470,00464,70+36,45 +7,8% ----470,00470,001 18-5
20-12-3015800,00425,00425,83+36,45 +8,6% ----450,00425,004 28-5
20-12-3024900,00435,00389,65+21,09 +5,4% 391,00--435,00435,001 26-5
20-12-301501.000,00370,00355,86+7,50 +2,1% ----370,00370,001 28-5
20-12-30331.200,00273,00297,92+6,57 +2,2% ----273,00273,001 18-5
20-12-30641.400,00244,45251,10+5,42 +2,2% ----244,45244,459 12-5
20-12-30171.600,00195,00211,73+6,13 +2,9% ----195,00195,002 13-5
20-12-3081.800,00195,00183,13+4,16 +2,3% ----195,00195,001 20-4
20-12-30872.000,00166,80157,25+3,83 +2,4% ----167,00166,802 22-5
20-12-30242.400,00114,00119,12+4,07 +3,4% ----114,00114,002 18-5
20-12-30583.200,0080,0074,61+3,18 +4,3% ----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?