Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 890,80898,00-7,20 -0,8% 900,10885,0079.32517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 4.035 (1.160 Calls, 2.875 Puts)
Totaal open interest bij opening 25.034 (22.063 Calls, 2.971 Puts)
Call / Put ratio 0,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 400,00--480,05-- -- --------0 --
15-05-26 450,00--430,06-- -- --------0 --
15-05-26 500,00464,27380,07-- -- ----464,27464,272 7-5
15-05-26 560,00--320,07-- -- --------0 --
15-05-26 600,00--280,08-- -- --------0 --
15-05-26 640,00--240,08-- -- --------0 --
15-05-26 680,00--200,09-- -- --------0 --
15-05-26 720,00245,00160,09-- -- ----245,00220,002 5-5
15-05-26 740,00239,15140,10-- -- ----239,15239,151 16-4
15-05-26 760,00230,00120,13-- -- ----230,00230,001 24-4
15-05-26 780,00105,45100,25+5,20 +5,2% ----105,45105,452 14-5
15-05-26 800,00161,6280,58-- -- ----161,62161,624 8-5
15-05-26 810,00------ -- --------0 --
15-05-26 820,00200,0061,27-- -- ----200,00147,006 24-4
15-05-26 830,00------ -- --------0 --
15-05-26 840,0039,3042,97-- -- ----39,3035,755 13-5
15-05-26 850,00--34,58-- -- --------0 --
15-05-26 860,0029,0026,95+2,05 +7,6% 25,0057,5029,0027,5015 14-5
15-05-26 870,0020,0020,26-0,26 -1,3% ----20,0020,001 14-5
15-05-26 880,0020,8014,65+6,15 +42,0% ----22,0013,0052 14-5
15-05-26 890,0012,0010,31+1,69 +16,4% ----12,007,5072 14-5
15-05-26 900,009,807,22+2,58 +35,7% --10,5010,004,0054 14-5
15-05-26 910,005,604,83+0,77 +15,9% ----5,603,0048 14-5
15-05-26 920,004,003,35+0,65 +19,4% ----4,001,8026 14-5
15-05-26 930,001,752,28-0,53 -23,2% ----2,401,2014 14-5
15-05-26 940,001,501,59-0,09 -5,7% ----1,500,6013 14-5
15-05-26 950,000,651,41-0,76 -53,9% --14,000,650,605 14-5
15-05-26 960,000,520,93-0,41 -44,1% ----0,520,5016 14-5
15-05-26 970,002,500,68-- -- ----2,702,2010 12-5
15-05-26 980,000,250,52-0,27 -51,9% ----1,000,253 14-5
15-05-26 990,001,500,37-- -- ----1,501,505 12-5
15-05-26 1.000,000,300,26+0,04 +15,4% --26,000,300,1554 14-5
15-05-26 1.020,001,470,11-- -- ----1,701,4711 11-5
15-05-26301.040,000,100,04+0,06 +150,0% ----0,100,106 14-5
15-05-267671.050,000,250,03+0,22 +733,3% ----0,250,255 14-5
15-05-266841.100,000,020,01+0,01 +100,0% ----0,020,021 14-5
15-05-261.4221.150,000,070,070,00 0,0% ----0,070,072 12-5
15-05-262041.200,000,150,01+0,14 +1400,0% 0,01--0,150,1030 13-5
15-05-26631.300,001,500,37-- -- ----1,500,7016 5-5
15-05-26161.400,001,900,05-- -- ----1,901,901 14-4
19-06-26 350,00573,88530,85-- -- ----573,88573,881 14-4
19-06-26 400,00--480,97-- -- --------0 --
19-06-26 450,00--431,09-- -- --------0 --
19-06-26 500,00411,00381,22-- -- ----411,00411,0010 12-5
19-06-26 560,00--321,43-- -- --------0 --
19-06-26 600,00309,99281,77-- -- ----309,99309,991 12-5
19-06-26 640,00--242,57-- -- --------0 --
19-06-26 650,00--232,93-- -- --------0 --
19-06-26 680,00--204,40-- -- --------0 --
19-06-26 700,00212,00185,88-- -- ----212,00212,0010 13-5
19-06-26 720,00217,55167,66-- -- ----217,55217,551 5-5
19-06-26 740,00158,77149,65-- -- ----158,77158,771 13-4
19-06-26 750,00--140,92-- -- --------0 --
19-06-261760,00126,47132,31+15,87 +12,0% ----126,47126,471 2-4
19-06-26 780,00116,00115,30-- -- ----116,00116,001 2-4
19-06-26 800,00172,0099,67-- -- 95,10--172,00172,009 8-5
19-06-264820,0086,4285,33+13,82 +16,2% ----86,4286,421 14-5
19-06-26 840,00160,0072,42-- -- ----160,00160,003 4-5
19-06-26 850,0068,3066,38+1,92 +2,9% ----68,3063,004 14-5
19-06-2664860,0072,5260,88+10,63 +17,5% ----72,5272,521 14-5
19-06-26 880,0060,0050,99+9,01 +17,7% ----60,0058,0021 14-5
19-06-26 900,0050,9041,87+9,03 +21,6% --74,4550,9042,0083 14-5
19-06-26 920,0040,0033,56+6,44 +19,2% --69,0040,0033,5013 14-5
19-06-26 940,0032,2526,62+5,63 +21,1% ----32,2527,12103 14-5
19-06-26 950,0028,0024,55+3,45 +14,1% --46,9028,7023,1514 14-5
19-06-26 960,0022,1021,75+0,35 +1,6% ----22,1021,509 14-5
19-06-26 980,0020,0017,19+2,81 +16,3% ----20,0015,5010 14-5
19-06-26 1.000,0016,3513,31+3,04 +22,8% --60,0016,3512,20110 14-5
19-06-26 1.050,008,707,03+1,67 +23,8% --42,009,307,6023 14-5
19-06-262.2681.100,004,953,37+1,45 +43,0% ----4,954,003 14-5
19-06-26 1.200,001,900,71+1,19 +167,6% ----1,901,901 14-5
19-06-26 1.300,001,000,12+0,88 +733,3% ----1,001,0016 14-5
19-06-26 1.400,001,240,02-- -- ----1,241,2413 13-5
19-06-263.5271.500,000,500,27-0,26 -96,3% ----0,500,504 14-5
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------ -- --------0 --
17-07-26 450,00--432,11-- -- --------0 --
17-07-26 500,00460,00382,73-- -- ----460,00460,002 8-5
17-07-26 600,00313,24285,99-- -- ----313,24313,241 12-5
17-07-26 640,00--247,96-- -- --------0 --
17-07-26 680,00--211,25-- -- --------0 --
17-07-26 720,00--176,18-- -- --------0 --
17-07-26 760,00--143,61-- -- --------0 --
17-07-26 780,00--128,00-- -- --------0 --
17-07-26 800,00118,00114,38+3,62 +3,2% ----118,00118,001 14-5
17-07-26 820,00112,50100,15+12,35 +12,3% ----112,50109,403 14-5
17-07-26 840,00149,8087,96-- -- ----149,80149,8021 8-5
17-07-26 860,0074,0076,14-- -- ----74,0074,001 13-5
17-07-26 880,0066,3065,44-- -- ----67,0066,306 13-5
17-07-26 900,0064,3255,98+8,34 +14,9% ----64,3458,0027 14-5
17-07-26 920,0055,2248,24+6,98 +14,5% ----55,2454,478 14-5
17-07-26 940,0043,0040,95+2,05 +5,0% ----44,0043,0010 14-5
17-07-26 960,0036,1534,53+1,62 +4,7% ----37,7436,1514 14-5
17-07-26 980,0031,5029,25+2,25 +7,7% ----31,5030,004 14-5
17-07-26 1.000,0025,0024,08+0,92 +3,8% ----25,0023,2530 14-5
17-07-26 1.050,0017,2015,57+1,63 +10,5% 13,00--17,2017,203 14-5
17-07-26 1.100,0010,2010,33-0,13 -1,3% ----10,2010,201 14-5
17-07-26 1.200,004,905,01-0,11 -2,2% ----4,904,7531 14-5
17-07-26 1.300,002,702,36-- -- ----2,702,704 13-5
17-07-26 1.400,002,000,98-- -- ----2,002,004 11-5
18-09-26 300,00--582,79-- -- --------0 --
18-09-2611350,00592,97533,52+17,96 +3,4% ----592,97592,9710 12-2
18-09-26 400,00--484,73-- -- --------0 --
18-09-26 450,00452,00436,73-- -- ----452,00450,008 18-3
18-09-26 500,00--390,09-- -- --------0 --
18-09-26 600,00368,00297,99-- -- ----368,00368,001 29-4
18-09-26 650,00250,26255,40-- -- ----250,26250,261 13-5
18-09-26 700,00210,26215,33-- -- ----210,26210,261 13-5
18-09-26 750,00199,60178,84-- -- ----199,60199,601 12-5
18-09-26 800,00149,00147,93+1,07 +0,7% ----149,00149,002 14-5
18-09-26167850,00121,60117,61+13,66 +11,6% ----121,60120,004 13-5
18-09-26 900,0096,0094,30+1,70 +1,8% ----96,0095,005 14-5
18-09-26 950,0074,0075,24-- -- ----74,0072,507 13-5
18-09-26 1.000,0055,5059,53-4,03 -6,8% 56,00--68,0055,504 14-5
18-09-26 1.100,0035,7036,44-0,74 -2,0% --85,0035,7035,703 14-5
18-09-26 1.200,0021,2522,60-- -- --50,0024,0020,00305 13-5
18-09-26 1.300,0013,7514,11-0,36 -2,6% ----13,7513,4535 14-5
18-09-26 1.400,007,549,01-1,47 -16,3% ----7,547,542 14-5
18-09-26 1.500,0010,306,37-- -- ----10,3010,301 6-5
18-09-26 1.600,004,003,35-- -- ----4,004,004 13-5
18-09-26 1.700,005,002,11-- -- ----5,005,006 29-4
18-09-26 1.800,003,001,32-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,54-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,10-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,02-- -- ----1,251,251 12-2
18-12-26 300,00--586,63-- -- --------0 --
18-12-26 350,00544,00538,46+5,54 +1,0% ----544,00544,001 14-5
18-12-26 400,00506,00490,99-- -- ----506,00506,0030 13-5
18-12-26 450,00--443,71-- -- --------0 --
18-12-26328500,00480,00398,66+17,33 +4,3% ----480,00480,001 8-5
18-12-26 550,00383,00354,78-- -- ----383,00383,001 17-3
18-12-26 600,00285,88312,39-- -- ----285,88285,882 2-4
18-12-26 650,00349,00273,86-- -- ----349,00348,002 7-5
18-12-26 700,00238,00237,14-- -- ----238,00238,005 13-5
18-12-264750,00275,00204,64+15,06 +7,4% ----277,00275,005 24-4
18-12-26 800,00172,85173,89-- -- ----172,85172,851 13-5
18-12-26 850,00142,50148,19-- -- ----147,50142,506 13-5
18-12-26 900,00138,50124,79+13,71 +11,0% ----138,50126,007 14-5
18-12-26 950,00114,00105,04+8,96 +8,5% ----114,00109,056 14-5
18-12-261.0851.000,0095,0087,47+6,25 +7,1% 92,00140,0096,0087,5044 14-5
18-12-26 1.100,0060,1760,65-0,48 -0,8% ----60,1759,3011 14-5
18-12-26 1.200,0041,2542,44-1,19 -2,8% --90,0042,2541,2513 14-5
18-12-26 1.300,0031,0029,98+1,02 +3,4% ----31,0031,0020 14-5
18-12-26 1.400,0022,0022,05-0,05 -0,2% ----22,0022,0020 14-5
18-12-26 1.500,0015,0015,06-- -- ----15,0015,0010 13-5
18-12-26 1.600,0011,0012,34-- -- 10,0035,0013,5011,0061 13-5
18-12-26 1.700,0015,007,98-- -- ----16,9015,0020 4-5
18-12-261.3131.800,007,256,07+0,04 +0,7% ----7,257,056 14-5
18-12-26 2.000,007,194,06-- -- ----7,197,194 6-5
18-12-26 2.200,008,052,45-- -- ----8,058,051 9-3
18-12-26 2.400,008,001,75-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,98-- -- ----2,002,008 29-4
18-12-26 3.200,003,750,63-- -- 0,09--3,753,7556 23-3
19-03-27 300,00616,20590,12-- -- ----616,20616,201 12-5
19-03-27 350,00--543,69-- -- --------0 --
19-03-27 400,00--497,93-- -- --------0 --
19-03-27 450,00--453,10-- -- --------0 --
19-03-27 500,00425,00409,87+15,13 +3,7% ----425,00425,001 14-5
19-03-27 600,00--329,61-- -- --------0 --
19-03-27 650,00--293,26-- -- --------0 --
19-03-27 700,00270,00259,77-- -- ----270,00270,005 13-5
19-03-27 750,00--228,19-- -- --------0 --
19-03-27 800,00--199,78-- -- --------0 --
19-03-27 850,00235,00174,89-- -- ----235,00235,001 8-5
19-03-27 900,00155,00151,65-- -- ----155,00154,2520 13-5
19-03-27 950,00136,00132,76-- -- ----136,00136,006 13-5
19-03-27 1.000,00116,50114,68+1,82 +1,6% ----116,50116,502 14-5
19-03-27 1.100,00121,1186,29-- -- ----121,11121,0850 8-5
19-03-27 1.200,0065,7564,74-- -- ----65,7565,755 13-5
19-03-27 1.300,0052,7548,90-- -- --------3 13-5
19-03-27 1.400,0041,0035,72+5,28 +14,8% ----41,0038,202 14-5
19-03-27 1.600,0038,0021,08-- -- ----38,0038,001 7-5
19-03-2711.800,0016,3212,91+0,34 +2,6% ----16,3216,321 12-5
18-06-27 400,00590,00498,83-- -- ----590,00590,001 28-4
18-06-27 450,00471,00460,95+10,05 +2,2% 461,80--471,00471,002 14-5
18-06-27 500,00457,00419,75-- -- ----457,00457,001 16-2
18-06-27 600,00344,50343,87-- -- ----358,50344,503 13-5
18-06-27 700,00362,00276,58-- -- ----368,30362,004 21-4
18-06-27 800,00253,80221,62-- -- ----253,80253,803 11-5
18-06-27 900,00177,95175,17+2,78 +1,6% ----177,95177,951 14-5
18-06-27 1.000,00137,50136,11+1,39 +1,0% ----137,50137,501 14-5
18-06-27 1.200,0080,0082,77-- -- ----80,0080,001 13-5
18-06-27 1.400,0049,9849,15-- -- 48,00--55,0049,9821 13-5
18-06-27 1.600,0034,0032,90-- -- ----34,8033,553 13-5
18-06-27 1.800,0022,2020,64+1,56 +7,6% ----24,8521,801 14-5
18-06-27 2.000,0015,0014,67-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,006,82-- -- ----8,008,001 13-5
18-06-27 2.800,007,003,11-- -- ----7,007,001 24-4
18-06-27 3.200,004,101,53+2,57 +168,0% ----4,104,103 14-5
17-12-27 400,00620,00517,62-- -- ----620,00620,001 6-5
17-12-27 450,00--478,47-- -- --------0 --
17-12-27 500,00536,71438,36-- -- ----536,71536,711 4-5
17-12-27 550,00477,50402,03-- -- ----477,50477,504 5-5
17-12-27 600,00380,00368,51-- -- ----381,50380,003 13-5
17-12-2780700,00310,00307,69+16,20 +5,3% ----324,20310,0031 13-5
17-12-27 800,00257,00255,34-- -- 260,00--258,00257,006 13-5
17-12-27 900,00218,00210,39+7,61 +3,6% ----218,00212,009 14-5
17-12-27 1.000,00180,00172,63+7,37 +4,3% --265,00180,00178,003 14-5
17-12-27 1.100,00144,50141,26-- -- ----150,00144,502 13-5
17-12-27 1.200,00130,00114,93-- -- ----130,00128,502 12-5
17-12-271.0491.300,0096,0094,76+7,39 +7,8% 93,00--96,0096,001 14-5
17-12-27 1.400,0081,0078,18-- -- ----90,0081,0057 13-5
17-12-27 1.600,0058,0053,76+4,24 +7,9% ----58,0058,004 14-5
17-12-272591.800,0038,4437,81+3,88 +10,3% ----38,4438,442 14-5
17-12-273932.000,0039,0727,29+2,11 +7,7% ----39,0739,071 8-5
17-12-27 2.200,0027,8020,21-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2515,80-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,009,36+0,64 +6,8% ----10,009,005 14-5
17-12-27 3.200,009,807,68-- -- ----9,809,801 17-4
15-12-28 400,00640,00535,06-- -- ----640,00640,005 24-4
15-12-28 450,00--500,63-- -- --------0 --
15-12-28 500,00530,00467,96-- -- ----530,00530,005 11-5
15-12-28 600,00754,00409,49-- -- ----754,00754,001 29-1
15-12-284700,00344,00358,45+14,08 +3,9% ----344,00344,001 9-4
15-12-28 800,00375,00311,17-- -- ----375,00375,001 24-4
15-12-28 900,00330,00270,30-- -- ----330,00330,008 16-4
15-12-28 1.000,00235,00234,36-- -- ----240,00235,0011 13-5
15-12-28 1.100,00200,00204,22-- -- ----200,00200,001 13-5
15-12-28 1.200,00180,00178,26+1,74 +1,0% ----180,00180,001 14-5
15-12-28631.400,00180,00136,91+6,76 +4,9% ----185,00180,003 4-5
15-12-28 1.600,00101,13107,01-- -- ----106,38101,136 13-5
15-12-28 1.800,00116,3385,21-- -- ----116,33116,3310 6-5
15-12-28 2.000,0067,1369,20-- -- ----67,1367,131 13-5
15-12-28 2.200,0066,2255,42-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9545,08+4,87 +10,8% ----49,9549,951 14-5
15-12-28 2.800,0032,0030,35+1,65 +5,4% ----32,0032,002 14-5
15-12-28 3.200,00--20,97-- -- --------0 --
15-12-28 4.000,0078,0010,26+67,74 +660,2% ----78,0078,002 20-6
21-12-29 300,00--627,21-- -- --------0 --
21-12-29 400,00580,00559,24-- -- ----580,00580,002 13-5
21-12-29 500,00591,09499,55-- -- ----600,93589,127 12-2
21-12-29 600,00898,55447,70-- -- ----898,55898,551 16-1
21-12-29 700,00450,36401,90-- -- ----450,36450,361 6-3
21-12-29 800,00385,00357,15-- -- ----385,00385,001 16-2
21-12-29 900,00302,58319,43-- -- ----302,58302,5860 2-4
21-12-29 1.000,00295,00285,13-- -- ----295,00295,001 13-5
21-12-29 1.100,00309,26256,37-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00228,98-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35187,62-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00156,89-- -- ----190,00190,002 4-5
21-12-29 1.800,00120,00131,07-- -- ----120,00120,003 13-5
21-12-29 2.000,00120,00110,49-- -- 101,95--120,00120,001 24-4
21-12-29 2.400,0087,3780,36-- -- ----87,3787,371 13-5
21-12-29 2.800,0065,6460,03-- -- ----65,6465,641 13-2
21-12-29483.200,0047,0045,29+3,08 +6,8% ----47,0047,001 14-5
21-12-29 4.000,0038,0027,40-- -- ----38,0038,0010 2-3
20-12-30 300,00--642,25-- -- --------0 --
20-12-30 400,00685,00579,94-- -- ----685,00685,007 27-4
20-12-30 500,00616,95525,96-- -- ----616,95616,951 16-4
20-12-30 600,00500,00479,38+20,62 +4,3% ----500,00500,003 14-5
20-12-30 700,00444,00437,48-- -- ----444,00444,001 13-5
20-12-30 800,00424,00395,06-- -- ----424,00424,001 11-5
20-12-30 900,00351,14359,83-8,69 -2,4% 315,00--351,14351,141 14-5
20-12-301491.000,00384,92327,31+11,50 +3,5% ----384,92384,922 8-5
20-12-30 1.200,00270,30273,41-- -- ----270,30270,3015 29-4
20-12-30 1.400,00244,45229,04-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00195,90-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00166,51-- -- ----195,00195,001 20-4
20-12-30 2.000,00170,00144,43-- -- ----170,00170,002 11-5
20-12-30 2.400,00135,00109,74-- -- ----135,00135,001 17-4
20-12-30 3.200,0080,0068,50-- -- ----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?