Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 861,50848,20+13,30 +1,6% 874,80852,0038.79013:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 5.899 (3.680 Calls, 2.219 Puts)
Totaal open interest bij opening 32.968 (22.031 Calls, 10.937 Puts)
Call / Put ratio 1,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00540,39-- -- ----629,00629,001 22-5
19-06-26 400,00--490,45-- -- --------0 --
19-06-26 450,00--440,51-- -- --------0 --
19-06-2619500,00411,00390,56-41,83 -10,7% ----411,00411,0010 12-5
19-06-26 560,00--330,64-- -- --------0 --
19-06-26 600,00333,26290,71-- -- 246,55258,90333,26333,261 2-6
19-06-26 640,00--250,85-- -- 204,35219,35----0 --
19-06-26 650,00--240,90-- -- 194,55209,55----0 --
19-06-26 680,00--211,19-- -- --------0 --
19-06-26 700,00249,00191,52-- -- ----249,00249,0010 28-5
19-06-26 720,00217,55172,09-- -- ----217,55217,551 5-5
19-06-26 740,00157,25152,96-- -- ----157,25157,252 15-5
19-06-26 750,00--143,88-- -- --------0 --
19-06-26 760,00126,47134,19-- -- ----126,47126,471 2-4
19-06-26 780,00104,55116,24-11,69 -10,1% ----104,55104,551 3-6
19-06-26 800,0068,0099,04-31,04 -31,3% 63,1572,6068,0068,001 17:07
19-06-2625820,0055,0082,46-29,65 -36,0% ----72,5055,0023 17:00
19-06-26 840,0043,5067,91-24,41 -35,9% ----55,0043,5021 17:25
19-06-26 850,0037,0060,78-23,78 -39,1% --70,0053,5037,0042 17:17
19-06-26 860,0033,5054,33-20,83 -38,3% ----46,0031,25255 17:27
19-06-26204880,0025,2542,57-19,13 -44,9% 20,4028,7539,9024,40260 17:29
19-06-261.098900,0020,0032,42-14,45 -44,6% --80,0029,0017,50172 17:27
19-06-26 920,0014,0024,24-10,24 -42,2% 10,5050,0021,0014,0036 17:06
19-06-26 940,0010,6017,92-7,32 -40,8% --51,0015,3010,60103 17:06
19-06-26 950,009,0015,36-6,36 -41,4% --30,9013,009,00238 17:06
19-06-26176960,008,5013,20-5,47 -41,4% --95,008,508,504 16:42
19-06-26 980,006,769,74-2,98 -30,6% ----9,356,0016 17:19
19-06-26 1.000,004,757,41-2,66 -35,9% 2,0014,006,504,7550 16:34
19-06-26 1.050,002,403,42-1,02 -29,8% 1,603,004,002,4054 17:06
19-06-26 1.100,002,001,32+0,68 +51,5% ----2,001,7124 16:41
19-06-26 1.200,001,050,14+0,91 +650,0% ----1,051,051 15:48
19-06-261.4531.300,001,070,01-- -- --2,001,090,259 28-5
19-06-262.1271.400,000,100,07-- -- ----0,100,101 28-5
19-06-263.5201.500,000,250,01-- -- --0,750,250,253 28-5
19-06-263.4941.600,000,200,04+0,16 +400,0% ----0,200,202 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.5481.800,000,020,020,00 0,0% --0,200,020,023 29-5
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--491,25-- -- 444,45459,45----0 --
17-07-26 450,00--441,41-- -- --------0 --
17-07-26 500,00400,00391,57-- -- 347,65360,10400,00400,004 15-5
17-07-26 600,00313,24292,34-- -- ----313,24313,241 12-5
17-07-26 640,00--253,37-- -- 211,35224,35----0 --
17-07-26 680,00220,00215,40-- -- 174,60187,75256,00220,003 2-6
17-07-26 720,00--179,44-- -- --------0 --
17-07-26 740,00------ -- ---------- --
17-07-26 760,00152,00145,49-- -- ----152,00152,003 1-6
17-07-26 780,00105,00129,18-24,18 -18,7% ----117,00105,002 16:19
17-07-26 800,0086,00113,02-27,02 -23,9% 80,7590,50100,0086,003 17:29
17-07-26 820,0074,0098,66-24,66 -25,0% ----91,0072,5019 17:10
17-07-26 840,0063,8084,86-21,06 -24,8% ----77,0062,0011 17:24
17-07-26 860,0054,0072,40-18,40 -25,4% ----64,0054,0013 16:55
17-07-26 880,0043,2661,69-18,43 -29,9% ----55,0043,2647 17:19
17-07-26 900,0038,0051,82-13,82 -26,7% 36,0040,3547,0037,0062 17:29
17-07-26 920,0035,0043,43-8,43 -19,4% ----38,0035,0061 15:34
17-07-26 940,0030,5536,05-5,50 -15,3% ----33,0030,5018 3-6
17-07-26 960,0022,5530,06-7,51 -25,0% ----26,5021,30218 16:52
17-07-26 980,0019,0024,11-5,11 -21,2% 12,7020,4519,0019,0029 17:24
17-07-26 1.000,0015,0020,62-5,62 -27,3% 10,0037,7019,3514,8055 17:25
17-07-26 1.050,0010,0012,43-2,43 -19,5% --40,0011,2510,0013 16:03
17-07-26 1.100,006,507,02-0,52 -7,4% ----7,506,50206 16:59
17-07-26 1.200,003,752,03-- -- 1,805,953,753,253 1-6
17-07-26 1.300,002,000,52-- -- ----2,002,002 28-5
17-07-26 1.400,002,000,12-- -- ----2,002,004 11-5
21-08-26 400,00------ -- ---------- --
21-08-26 450,00--442,71-- -- --------0 --
21-08-26 500,00--393,48-- -- --------0 --
21-08-26 600,00--298,03-- -- --------0 --
21-08-26 640,00--262,16-- -- --------0 --
21-08-26 680,00--228,20-- -- --------0 --
21-08-26 720,00--196,53-- -- --------0 --
21-08-26 740,00------ -- ---------- --
21-08-26 760,00170,00166,31-- -- ----170,00170,001 1-6
21-08-26 780,00--152,15-- -- 120,30131,15----0 --
21-08-26 800,00114,00137,67-23,67 -17,2% ----114,00114,005 17:11
21-08-26 820,00129,20125,52-- -- --160,00129,20120,0021 1-6
21-08-26 840,0099,00114,05-15,05 -13,2% ----99,0099,001 15:36
21-08-26 860,0081,00102,21-21,21 -20,8% 76,4087,2587,0081,004 16:51
21-08-26 880,00--91,31-- -- --------0 --
21-08-266900,0071,0082,00-19,41 -23,7% ----71,0071,001 15:36
21-08-26 920,0090,0072,97-- -- --------5 2-6
21-08-26 940,0075,5366,32-- -- 46,4556,1076,0060,0015 1-6
21-08-26 960,0048,9058,14-9,24 -15,9% ----55,2048,9010 16:37
21-08-26 980,0041,7051,89-10,19 -19,6% ----41,7041,702 16:26
21-08-26 1.000,0041,0046,12-5,12 -11,1% ----45,0041,0012 17:23
21-08-26 1.050,0030,0033,74-3,74 -11,1% ----32,0030,0010 3-6
21-08-26 1.100,0023,0024,53-1,53 -6,2% ----24,0023,003 16:03
21-08-26451.200,0014,5012,64-- -- 7,1015,8017,5014,5011 2-6
21-08-26 1.300,0014,006,06-- -- ----15,0014,002 22-5
21-08-26 1.400,00--2,96-- -- 0,958,55----0 --
18-09-26 300,00--592,45-- -- --------0 --
18-09-26 350,00592,97543,03-- -- ----592,97592,9710 12-2
18-09-26 400,00--493,82-- -- --------0 --
18-09-26 450,00452,00445,01-- -- ----452,00450,008 18-3
18-09-26 500,00--397,83-- -- 352,35367,35----0 --
18-09-26 600,00368,00303,85-- -- ----368,00368,001 29-4
18-09-26 650,00319,50261,35-- -- ----320,00319,502 19-5
18-09-26 700,00225,85218,95-- -- ----225,85214,902 1-6
18-09-26 750,00186,20181,52-- -- 147,80159,50186,20186,201 1-6
18-09-26 800,00150,00147,73-- -- ----150,00150,001 2-6
18-09-26 850,0098,00119,43-21,43 -17,9% ----107,8597,0018 17:15
18-09-26 900,0076,5092,89-16,39 -17,6% 76,0081,4088,5576,5028 17:07
18-09-26 950,0063,0071,44-8,44 -11,8% ----63,0062,756 16:09
18-09-26 1.000,0047,0054,72-7,72 -14,1% ----52,2045,2014 17:25
18-09-26 1.100,0028,8432,35-3,51 -10,9% 25,00--31,4028,8430 16:15
18-09-261.5891.200,0017,9519,62-3,94 -20,1% 16,0021,2018,5017,0025 16:31
18-09-26 1.300,0011,8412,26-0,42 -3,4% ----11,8411,8420 16:15
18-09-26 1.400,007,508,08-0,58 -7,2% ----7,507,5052 17:25
18-09-26 1.500,005,865,35+0,51 +9,5% ----6,005,5053 17:02
18-09-26 1.600,004,404,05-- -- 0,345,504,404,401 29-5
18-09-26 1.700,003,002,86-- -- --6,003,003,006 1-6
18-09-26 1.800,003,001,64-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,67-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,09-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- 0,023,301,251,251 12-2
18-12-26 300,00--594,81-- -- --------0 --
18-12-26 350,00612,39546,23-- -- ----612,39612,3910 20-5
18-12-26 400,00483,00498,35-15,35 -3,1% ----491,00483,00110 3-6
18-12-26 450,00428,00452,42-24,42 -5,4% ----428,00428,004 15:45
18-12-26 500,00436,50406,58-- -- ----436,50436,501 2-6
18-12-26 550,00404,85361,89-- -- ----404,85404,855 29-5
18-12-26 600,00300,00320,36-20,36 -6,4% ----300,00300,001 15:40
18-12-26 650,00360,00280,47-- -- ----360,00360,003 22-5
18-12-26 700,00217,00243,73-26,73 -11,0% ----235,00217,0013 17:13
18-12-26 750,00188,00209,64-21,64 -10,3% ----188,00188,001 16:43
18-12-26 800,00160,00179,56-19,56 -10,9% 150,20162,90176,00160,00143 16:34
18-12-26 850,00132,00152,02-20,02 -13,2% --200,00132,00131,008 17:28
18-12-26 900,00110,42127,55-17,13 -13,4% ----121,00110,4224 17:14
18-12-26 950,0092,00106,76-14,76 -13,8% 90,5097,5099,0592,0016 17:11
18-12-26 1.000,0077,0088,68-11,68 -13,2% 74,00--85,0076,00334 17:23
18-12-268101.100,0053,9460,53-8,81 -14,6% 49,0057,7558,0053,9487 17:14
18-12-26 1.200,0036,5041,72-5,22 -12,5% --45,0040,5336,5018 17:01
18-12-26 1.300,0026,0029,02-3,02 -10,4% ----32,4526,0021 16:46
18-12-26 1.400,0020,0021,59-1,59 -7,4% ----20,0020,0017 3-6
18-12-26 1.500,0013,8015,68-1,88 -12,0% ----13,9013,8022 16:34
18-12-261.2221.600,0010,8011,68-0,76 -6,5% 9,00--11,5010,8031 1-6
18-12-26 1.700,0011,828,89-- -- ----11,8211,821 27-5
18-12-26 1.800,0010,407,08-- -- ----10,4010,401 25-5
18-12-26 2.000,005,044,44-- -- ----5,045,042 28-5
18-12-26 2.200,003,702,77-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,74-- -- ----8,008,0030 5-3
18-12-26 2.800,002,100,63-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,25-- -- ----1,701,702 26-5
19-03-27 300,00616,20598,33-- -- ----616,20616,201 12-5
19-03-27 350,00--551,13-- -- --------0 --
19-03-27 400,00--505,84-- -- --------0 --
19-03-27 450,00--460,44-- -- --------0 --
19-03-27 500,00425,00418,20-- -- 371,60393,30425,00425,001 14-5
19-03-27 600,00--335,08-- -- --------0 --
19-03-27 650,00--298,21-- -- --------0 --
19-03-27 700,00250,00263,99-13,99 -5,3% ----250,00250,004 15:35
19-03-27 750,00--232,86-- -- 201,00217,10----0 --
19-03-27 800,00235,45203,90-- -- ----235,45235,4546 29-5
19-03-27 850,00171,66178,28-6,62 -3,7% ----171,66171,664 3-6
19-03-27 900,00148,06154,42-6,36 -4,1% ----148,06148,064 3-6
19-03-27 950,00139,87134,20+5,67 +4,2% 111,80126,85139,87139,871 16:25
19-03-27 1.000,00107,00116,67-9,67 -8,3% ----116,95107,0052 16:09
19-03-27 1.100,0084,0087,34-3,34 -3,8% ----84,0084,001 14:24
19-03-27 1.200,0058,5065,25-6,75 -10,3% ----64,0058,0024 17:10
19-03-27 1.300,0046,0049,41-3,41 -6,9% ----47,1546,0044 15:54
19-03-271.0151.400,0036,9037,69-5,77 -15,3% 26,8038,8036,9036,901 3-6
19-03-27 1.600,0026,5023,42-- -- ----26,5026,506 2-6
19-03-27 1.800,0016,3214,80-- -- ----16,3216,321 12-5
18-06-27 400,00590,00513,17-- -- ----590,00590,001 28-4
18-06-27 450,00526,00469,94-- -- 425,95456,45526,00526,002 20-5
18-06-27 500,00403,00428,42-25,42 -5,9% ----404,00403,0015 16:54
18-06-27 600,00340,40351,75-11,35 -3,2% ----340,40340,401 14:32
18-06-27 700,00337,50282,94-- -- 247,80267,70337,50337,501 22-5
18-06-27 800,00231,00225,55-- -- ----254,00231,002 2-6
18-06-27 900,00161,00178,18-17,18 -9,6% ----172,10161,0015 16:57
18-06-27 1.000,00128,00138,78-10,78 -7,8% --175,00138,00128,0074 16:37
18-06-27 1.200,0081,1083,91-- -- ----100,0081,1010 2-6
18-06-273821.400,0056,0051,28-- -- 44,0055,5056,0050,0027 1-6
18-06-27 1.600,0040,0032,27-- -- ----40,0040,009 29-5
18-06-27 1.800,0020,6020,31+0,29 +1,4% ----21,6520,6010 16:49
18-06-27 2.000,0015,0014,31-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,008,05-- -- 0,8515,408,008,001 13-5
18-06-27 2.800,007,005,52-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,43-- -- ----4,104,103 14-5
17-12-27 400,00508,00525,33-17,33 -3,3% 477,75503,95508,00508,001 15:57
17-12-27 450,00533,26485,17-- -- ----533,26533,261 2-6
17-12-27 500,00444,00446,95-- -- ----444,00444,001 1-6
17-12-27 550,00477,50410,82-- -- ----477,50477,504 5-5
17-12-27 600,00365,00377,30-12,30 -3,3% ----375,00360,0025 15:50
17-12-27 700,00297,50314,09-16,59 -5,3% 288,00298,30307,00297,5023 16:34
17-12-27 800,00255,00259,42-4,42 -1,7% ----255,00255,006 14:26
17-12-27 900,00203,95213,50-9,55 -4,5% ----217,55200,0010 17:21
17-12-27 1.000,00165,00175,00-10,00 -5,7% ----171,50165,0013 17:25
17-12-27 1.100,00135,00143,02-8,02 -5,6% ----139,00135,00102 17:13
17-12-27 1.200,00117,00116,25+0,75 +0,6% 101,40117,05----3 3-6
17-12-27 1.300,0093,0096,13-3,13 -3,3% ----99,5093,0025 16:49
17-12-27 1.400,0081,0079,27+1,73 +2,2% 67,0582,7081,0079,005 17:28
17-12-27 1.600,0066,0056,94-- -- --------3 2-6
17-12-27 1.800,0046,2341,42-- -- ----46,2346,232 2-6
17-12-27 2.000,0035,0028,49-- -- ----35,0035,001 28-5
17-12-271832.200,0027,8020,67+1,90 +9,2% ----27,8027,802 26-3
17-12-27 2.400,0024,2515,38-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,009,21-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,49-- -- ----9,809,801 17-4
15-12-28 400,00640,00542,96-- -- ----640,00640,005 24-4
15-12-28 450,00--508,16-- -- --------0 --
15-12-28 500,00530,00475,06-- -- ----530,00530,005 11-5
15-12-28 600,00754,00415,96-- -- ----754,00754,001 29-1
15-12-28 700,00415,00364,06-- -- ----415,00415,001 19-5
15-12-28 800,00340,00315,62-- -- ----340,00340,004 1-6
15-12-28 900,00275,00273,77-- -- 250,00282,10280,00275,002 18-5
15-12-28 1.000,00280,00237,36-- -- ----280,00280,001 26-5
15-12-28 1.100,00210,37206,22-- -- 160,05218,90----250 15-5
15-12-28 1.200,00190,70180,27+10,43 +5,8% ----190,70187,041 3-6
15-12-28 1.400,00138,55139,59-- -- ----138,55138,551 2-6
15-12-28 1.600,00101,13107,51-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,9984,75-- -- 76,50102,60107,99107,7110 22-5
15-12-281572.000,0067,1369,43-2,27 -3,3% --------1 21-5
15-12-28 2.200,0055,0056,30-- -- ----55,0055,001 1-6
15-12-28 2.400,0052,3046,57-- -- ----52,3051,506 2-6
15-12-28 2.800,0032,0032,18-- -- 1,0553,2532,0032,002 14-5
15-12-28 3.200,00--22,59-- -- --45,15----0 --
15-12-28 4.000,0014,3011,54-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97635,14-- -- ----705,97705,9710 19-5
21-12-29 400,00570,00566,51-- -- ----570,00570,003 1-6
21-12-29 500,00591,09506,16-- -- ----600,93589,127 12-2
21-12-29 600,00898,55453,64-- -- ----898,55898,551 16-1
21-12-29 700,00413,76406,88-- -- ----413,76413,761 15-5
21-12-29 800,00470,00361,20-- -- 293,50383,55470,00470,001 25-5
21-12-29 900,00300,00322,70-- -- 256,35346,35325,00300,005 1-6
21-12-29 1.000,00280,00288,12-- -- ----280,00280,001 1-6
21-12-29 1.100,00309,26258,41-- -- ----309,26309,261 16-4
21-12-29 1.200,00230,00232,00-2,00 -0,9% ----230,00230,0020 3-6
21-12-29 1.400,00199,35187,07-- -- 150,50215,20199,35199,351 13-5
21-12-29 1.600,00150,00155,39-- -- ----150,00150,0010 1-6
21-12-29 1.800,00128,25129,40-- -- ----128,25125,0013 1-6
21-12-29 2.000,00126,65108,47-- -- 99,90--126,85126,6512 22-5
21-12-29 2.400,0083,0078,24-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6458,10-- -- 17,6089,9065,6465,641 13-2
21-12-29 3.200,0047,0043,69-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0026,02-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65649,21-- -- 587,20659,25725,65721,75110 19-5
20-12-30 400,00685,00585,83-- -- 525,60597,65685,00685,007 27-4
20-12-30 500,00616,95530,76-- -- ----616,95616,951 16-4
20-12-30 600,00500,00483,00-- -- ----500,00500,003 14-5
20-12-30 700,00470,00439,87-- -- ----470,00470,001 18-5
20-12-30 800,00388,00399,10-11,10 -2,8% ----398,00388,0015 16:21
20-12-3042900,00350,00363,03-13,03 -3,6% 340,00--402,15350,004 16:52
20-12-30 1.000,00330,00329,85+0,15 0,0% ----330,00330,001 3-6
20-12-30 1.200,00270,00275,19-- -- 223,20295,25270,00270,001 1-6
20-12-30 1.400,00243,00231,29-- -- ----243,00243,006 2-6
20-12-30 1.600,00195,00196,40-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00166,33-- -- ----195,00195,001 20-4
20-12-30 2.000,00145,00144,48+0,52 +0,4% ----145,00145,005 15:06
20-12-30 2.400,00114,00110,01-- -- 70,05137,30114,00114,002 18-5
20-12-30 3.200,0080,0068,37-- -- 32,0599,3080,0080,0010 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?