Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 890,00911,80-21,80 -2,4% 936,80889,60207.16017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 8.281 (4.564 Calls, 3.717 Puts)
Totaal open interest bij opening 23.151 (16.010 Calls, 7.141 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00589,79-- -- ----629,00629,001 22-5
19-06-26 400,00--539,86-- -- --------0 --
19-06-26 450,00--489,92-- -- --------0 --
19-06-26 500,00411,00439,99-- -- ----411,00411,0010 12-5
19-06-26 560,00--380,08-- -- --------0 --
19-06-26 600,00309,99340,13-- -- ----309,99309,991 12-5
19-06-26 640,00--300,20-- -- --------0 --
19-06-26 650,00--290,23-- -- --------0 --
19-06-26 680,00--260,35-- -- --------0 --
19-06-26 700,00249,00240,50-- -- ----249,00249,0010 28-5
19-06-26 720,00217,55220,76-- -- ----217,55217,551 5-5
19-06-26 740,00157,25201,20-- -- ----157,25157,252 15-5
19-06-26 750,00--191,52-- -- --------0 --
19-06-26 760,00126,47181,85-- -- ----126,47126,471 2-4
19-06-26 780,00124,00162,81-38,81 -23,8% ----124,00124,002 1-6
19-06-26 800,0098,00144,13-46,13 -32,0% ----98,0098,001 1-6
19-06-26 820,00135,14125,83-- -- ----135,14135,141 21-5
19-06-26 840,00153,00107,91-- -- ----153,00150,0020 25-5
19-06-26 850,0066,5099,41-32,91 -33,1% ----75,0050,0035 1-6
19-06-26 860,0067,6090,85-23,25 -25,6% ----67,6047,0021 1-6
19-06-26 880,0052,5074,91-22,41 -29,9% 33,00--55,0037,0053 1-6
19-06-26 900,0040,3060,40-20,10 -33,3% 26,00120,0045,0026,00485 1-6
19-06-26 920,0031,1547,55-16,40 -34,5% 10,5055,0035,0020,0056 1-6
19-06-26 940,0021,0036,59-15,59 -42,6% --51,0026,0014,50302 1-6
19-06-26800950,0018,0032,02-14,02 -43,8% --31,0025,0013,00353 1-6
19-06-26 960,0015,0027,58-12,58 -45,6% --95,0017,0013,0615 1-6
19-06-26510980,0012,0020,57-6,85 -33,3% ----12,007,0522 1-6
19-06-26 1.000,009,5015,30-5,80 -37,9% 5,0019,5012,006,00106 1-6
19-06-26 1.050,004,257,09-2,84 -40,1% --10,354,503,4084 1-6
19-06-26 1.100,002,703,30-0,60 -18,2% ----2,701,8020 1-6
19-06-26 1.200,001,001,24-0,24 -19,4% ----1,001,001 1-6
19-06-26 1.300,001,070,34-- -- --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--540,66-- -- --------0 --
17-07-26 450,00--490,89-- -- --------0 --
17-07-26 500,00400,00441,20-- -- ----400,00400,004 15-5
17-07-26 600,00313,24342,69-- -- ----313,24313,241 12-5
17-07-26 640,00--303,16-- -- --------0 --
17-07-26 680,00220,00263,35-43,35 -16,5% ----220,00220,001 1-6
17-07-26 720,00--224,93-- -- --------0 --
17-07-26 760,00152,00188,42-36,42 -19,3% ----152,00152,003 1-6
17-07-26 780,00158,00170,50-- -- ----160,40158,002 28-5
17-07-26 800,00124,65153,04-28,39 -18,6% ----124,65115,0032 1-6
17-07-26 820,0091,00136,53-45,53 -33,3% ----110,0091,0038 1-6
17-07-26 840,0092,00120,89-28,89 -23,9% ----92,0092,002 1-6
17-07-26 860,0085,00105,52-20,52 -19,4% ----85,0066,0045 1-6
17-07-26 880,0059,0091,41-32,41 -35,5% ----67,0053,0033 1-6
17-07-26 900,0055,0078,70-23,70 -30,1% ----60,0045,0073 1-6
17-07-26 920,0052,0066,70-14,70 -22,0% ----52,0039,0032 1-6
17-07-26 940,0040,5056,13-15,63 -27,8% ----41,0035,5039 1-6
17-07-26 960,0034,0047,83-13,83 -28,9% ----40,0028,4010 1-6
17-07-26 980,0026,1539,72-13,57 -34,2% ----31,0023,5032 1-6
17-07-26 1.000,0023,5033,15-9,65 -29,1% 10,0035,0024,9017,10102 1-6
17-07-26 1.050,0015,2020,19-4,99 -24,7% --40,0015,2010,50133 1-6
17-07-26 1.100,008,0012,41-4,41 -35,5% ----9,607,0031 1-6
17-07-26 1.200,003,754,91-1,16 -23,6% ----3,753,253 1-6
17-07-26 1.300,002,002,28-- -- ----2,002,002 28-5
17-07-26 1.400,002,002,04-- -- ----2,002,004 11-5
21-08-26 450,00--492,02-- -- --------0 --
21-08-26 500,00--442,52-- -- --------0 --
21-08-26 600,00--345,21-- -- --------0 --
21-08-26 640,00--307,66-- -- --------0 --
21-08-26 680,00--271,57-- -- --------0 --
21-08-26 720,00--237,32-- -- --------0 --
21-08-26 760,00170,00206,28-22,75 -11,0% ----170,00170,001 1-6
21-08-26 780,00--190,46-- -- --------0 --
21-08-26 800,00141,00175,09-34,09 -19,5% ----141,00141,002 1-6
21-08-26 820,00129,20161,28-32,08 -19,9% ----129,20120,0021 1-6
21-08-26 840,00--147,46-- -- --------0 --
21-08-26 860,00--133,85-- -- --------0 --
21-08-26 880,00--121,41-- -- --------0 --
21-08-26 900,0080,00109,16-29,16 -26,7% 77,00--85,0080,004 1-6
21-08-26 920,0090,0097,68-- -- ----90,0090,001 18-5
21-08-26 940,0075,5388,74-13,21 -14,9% ----76,0060,0015 1-6
21-08-26 960,0065,2579,48-14,23 -17,9% ----65,2558,007 1-6
21-08-26 980,0068,0071,05-- -- ----68,0068,003 28-5
21-08-26 1.000,0045,4563,07-17,62 -27,9% ----50,8543,6519 1-6
21-08-26 1.050,0036,0046,41-10,41 -22,4% ----36,0036,002 1-6
21-08-26 1.100,0029,9534,37-4,42 -12,9% ----30,0022,0018 1-6
21-08-26 1.200,0015,0018,08-3,08 -17,0% --35,0015,0010,055 1-6
21-08-26 1.300,0014,009,02-- -- ----15,0014,002 22-5
21-08-26 1.400,00--4,35-- -- --------0 --
18-09-26 300,00--642,18-- -- --------0 --
18-09-26 350,00592,97592,84-- -- ----592,97592,9710 12-2
18-09-26 400,00--543,61-- -- --------0 --
18-09-26 450,00452,00494,63-- -- ----452,00450,008 18-3
18-09-26 500,00--446,57-- -- --------0 --
18-09-26 600,00368,00351,21-- -- ----368,00368,001 29-4
18-09-26 650,00319,50305,58-- -- ----320,00319,502 19-5
18-09-26 700,00225,85261,93-36,08 -13,8% ----225,85214,902 1-6
18-09-2639750,00186,20222,18-23,04 -10,4% ----186,20186,201 1-6
18-09-26 800,00149,00184,34-- -- ----149,00149,002 14-5
18-09-26 850,00132,00150,65-18,65 -12,4% 108,00140,00132,50110,00216 1-6
18-09-26 900,00102,50120,18-17,68 -14,7% ----105,0086,5041 1-6
18-09-26 950,0068,7094,29-25,59 -27,1% 68,00--82,0068,7030 1-6
18-09-26 1.000,0061,5073,09-11,59 -15,9% --140,0062,5052,00107 1-6
18-09-26 1.100,0035,0044,24-9,24 -20,9% ----35,6030,1026 1-6
18-09-26 1.200,0019,0026,29-7,29 -27,7% ----20,0017,6069 1-6
18-09-26 1.300,0011,9015,81-3,91 -24,7% ----12,8411,9025 1-6
18-09-26 1.400,008,3410,46-2,12 -20,3% ----8,347,0021 1-6
18-09-26 1.500,006,006,84-0,84 -12,3% ----6,006,001 1-6
18-09-26 1.600,004,404,71-- -- ----4,404,401 29-5
18-09-26 1.700,003,003,80-0,80 -21,1% ----3,003,006 1-6
18-09-26 1.800,003,002,53-- -- ----3,003,001 11-5
18-09-26 2.000,004,001,27-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,29-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,06-- -- ----1,251,251 12-2
18-12-26 300,00--645,38-- -- --------0 --
18-12-26 350,00612,39597,04-- -- ----612,39612,3910 20-5
18-12-26 400,00499,00548,69-49,69 -9,1% ----499,00490,0090 1-6
18-12-26 450,00--500,66-- -- --------0 --
18-12-26 500,00441,50453,69-- -- ----441,50441,501 28-5
18-12-26 550,00404,85408,14-- -- ----404,85404,855 29-5
18-12-26 600,00285,88363,37-- -- ----285,88285,882 2-4
18-12-26 650,00360,00320,70-- -- ----360,00360,003 22-5
18-12-26 700,00322,00282,22-- -- ----322,00322,005 22-5
18-12-264750,00275,00245,12-19,93 -8,1% ----277,00275,005 24-4
18-12-26 800,00180,00211,39-31,39 -14,8% ----180,00180,001 1-6
18-12-26 850,00156,00173,29-17,29 -10,0% --180,00158,00156,005 1-6
18-12-26 900,00134,00152,59-18,59 -12,2% ----134,00117,0083 1-6
18-12-26 950,00112,00128,32-16,32 -12,7% ----112,0098,8098 1-6
18-12-26 1.000,0096,00109,57-13,57 -12,4% --105,0099,0081,00309 1-6
18-12-26 1.100,0065,0075,91-10,91 -14,4% --85,0066,1063,106 1-6
18-12-26 1.200,0047,5051,92-4,42 -8,5% ----47,5037,5026 1-6
18-12-26 1.300,0028,0036,08-8,08 -22,4% 27,50--31,8027,5013 1-6
18-12-26 1.400,0019,0024,71-5,71 -23,1% 19,00--22,5518,7516 1-6
18-12-26 1.500,0017,0018,09-1,09 -6,0% ----17,0014,0021 1-6
18-12-26 1.600,0010,8014,05-3,25 -23,1% ----11,5010,8031 1-6
18-12-26 1.700,0011,8210,27-- -- ----11,8211,821 27-5
18-12-26 1.800,0010,407,98-- -- ----10,4010,401 25-5
18-12-26 2.000,005,045,15-- -- ----5,045,042 28-5
18-12-26 2.200,003,704,07-- -- ----3,703,702 22-5
18-12-26 2.400,008,002,12-- -- ----8,008,0030 5-3
18-12-26 2.800,002,101,23-- -- ----2,402,1094 27-5
18-12-26 3.200,001,700,83-- -- ----1,701,702 26-5
19-03-27 300,00616,20646,22-- -- ----616,20616,201 12-5
19-03-27 350,00--597,93-- -- --------0 --
19-03-27 400,00--553,61-- -- --------0 --
19-03-27 450,00--507,73-- -- --------0 --
19-03-27 500,00425,00463,03-- -- ----425,00425,001 14-5
19-03-27 600,00--378,51-- -- --------0 --
19-03-27 650,00--338,98-- -- --------0 --
19-03-27 700,00268,05302,20-34,15 -11,3% ----268,05268,0572 1-6
19-03-27 750,00--268,12-- -- --------0 --
19-03-27 800,00235,45237,69-- -- ----235,45235,4546 29-5
19-03-27 850,00235,00209,53-- -- ----235,00235,001 8-5
19-03-27 900,00161,87182,92-21,05 -11,5% ----164,40157,0011 1-6
19-03-27 950,00139,87159,69-19,82 -12,4% --190,00139,87139,874 1-6
19-03-27 1.000,00125,75137,77-12,02 -8,7% ----129,75115,0019 1-6
19-03-27 1.100,0087,90102,61-14,71 -14,3% ----87,9087,901 1-6
19-03-27 1.200,0065,8576,52-10,67 -13,9% ----66,0065,8532 1-6
19-03-27 1.300,0055,0056,33-1,33 -2,4% ----55,0047,0040 1-6
19-03-27 1.400,0041,0043,19-- -- ----41,0038,202 14-5
19-03-27 1.600,0021,3025,49-4,19 -16,4% ----21,3021,3015 1-6
19-03-27 1.800,0016,3215,69-- -- ----16,3216,321 12-5
18-06-27 400,00590,00559,32-- -- ----590,00590,001 28-4
18-06-27 450,00526,00514,79-- -- ----526,00526,002 20-5
18-06-27 500,00445,00471,78-26,78 -5,7% ----445,00445,001 1-6
18-06-27 600,00445,00390,42-- -- ----445,00444,402 25-5
18-06-27 700,00337,50317,18-- -- ----337,50337,501 22-5
18-06-27 800,00230,00255,39-25,39 -9,9% ----230,00220,008 1-6
18-06-27 900,00181,05202,49-21,44 -10,6% ----181,05176,006 1-6
18-06-27 1.000,00141,00160,33-19,33 -12,1% ----141,00141,002 1-6
18-06-27 1.200,0082,0096,90-14,90 -15,4% ----85,0082,00505 1-6
18-06-27 1.400,0056,0060,67-4,67 -7,7% ----56,0050,0027 1-6
18-06-27 1.600,0040,0038,52-- -- ----40,0040,009 29-5
18-06-27 1.800,0021,2024,90-3,70 -14,9% ----21,2020,203 1-6
18-06-27 2.000,0015,0016,69-- -- ----17,4015,0011 12-5
18-06-27472.400,008,008,56+0,48 +5,6% ----8,008,001 13-5
18-06-27 2.800,007,006,36-- -- ----7,007,001 24-4
18-06-27 3.200,004,105,19-- -- ----4,104,103 14-5
17-12-27 400,00520,00572,52-52,52 -9,2% ----537,50520,003 1-6
17-12-27 450,00--531,34-- -- --------0 --
17-12-27 500,00444,00491,26-47,26 -9,6% ----444,00444,001 1-6
17-12-27 550,00477,50453,88-- -- ----477,50477,504 5-5
17-12-27 600,00448,00419,48-- -- ----448,00448,001 26-5
17-12-27 700,00317,00352,89-35,89 -10,2% ----317,00317,0020 1-6
17-12-27 800,00263,00293,17-30,17 -10,3% ----265,00263,0041 1-6
17-12-27720900,00232,00242,43-14,85 -6,1% ----232,00210,00144 1-6
17-12-27 1.000,00176,00200,46-24,46 -12,2% 173,00--185,00176,009 1-6
17-12-27 1.100,00148,00165,62-17,62 -10,6% ----159,00144,0021 1-6
17-12-27 1.200,00117,00137,94-20,94 -15,2% 117,00--117,00117,001 1-6
17-12-27 1.300,0095,00114,74-19,74 -17,2% ----103,6095,0020 1-6
17-12-27 1.400,0089,9595,32-5,37 -5,6% ----89,9589,951 1-6
17-12-27 1.600,0066,0065,35-- -- ----66,0066,003 29-5
17-12-27 1.800,0054,5047,12-- -- ----54,5054,501 22-5
17-12-27 2.000,0035,0032,64-- -- ----35,0035,001 28-5
17-12-27 2.200,0027,8024,87-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2518,11-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0011,11-- -- ----10,009,005 14-5
17-12-27 3.200,009,809,26-- -- ----9,809,801 17-4
15-12-28 400,00640,00585,95-- -- ----640,00640,005 24-4
15-12-28 450,00--548,46-- -- --------0 --
15-12-28 500,00530,00513,94-- -- ----530,00530,005 11-5
15-12-28 600,00754,00450,25-- -- ----754,00754,001 29-1
15-12-28 700,00415,00394,88-- -- ----415,00415,001 19-5
15-12-28 800,00340,00351,04-11,04 -3,1% ----340,00340,004 1-6
15-12-28 900,00275,00305,94-- -- ----280,00275,002 18-5
15-12-28 1.000,00280,00266,47-- -- ----280,00280,001 26-5
15-12-28 1.100,00210,37232,79-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70203,19-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00157,49-- -- --------2 28-5
15-12-281181.600,00101,13121,55-5,42 -4,5% ----106,38101,136 13-5
15-12-28 1.800,00107,9999,03-- -- ----107,99107,7110 22-5
15-12-28 2.000,0067,1378,31-- -- --------1 21-5
15-12-28 2.200,0055,0062,20-7,20 -11,6% ----55,0055,001 1-6
15-12-28 2.400,0049,9551,32-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0034,39-- -- ----32,0032,002 14-5
15-12-28 3.200,00--23,50-- -- --------0 --
15-12-28 4.000,0014,3011,64-- -- ----14,3014,2520 20-5
21-12-2910300,00705,97681,28-25,12 -3,7% ----705,97705,9710 19-5
21-12-29 400,00570,00609,22-39,22 -6,4% ----570,00570,003 1-6
21-12-29 500,00591,09546,03-- -- ----600,93589,127 12-2
21-12-29 600,00898,55490,11-- -- ----898,55898,551 16-1
21-12-29 700,00413,76440,17-- -- ----413,76413,761 15-5
21-12-29 800,00470,00397,45-- -- ----470,00470,001 25-5
21-12-29 900,00300,00355,95-55,95 -15,7% ----325,00300,005 1-6
21-12-29 1.000,00280,00319,35-39,35 -12,3% ----280,00280,001 1-6
21-12-29 1.100,00309,26286,77-- -- ----309,26309,261 16-4
21-12-29 1.200,00277,00258,01-- -- ----277,00277,0020 25-5
21-12-29 1.400,00199,35209,32-- -- 150,50--199,35199,351 13-5
21-12-29 1.600,00150,00172,68-22,68 -13,1% ----150,00150,0010 1-6
21-12-29 1.800,00128,25142,11-13,86 -9,8% ----128,25125,0013 1-6
21-12-29 2.000,00126,65120,47-- -- 89,90--126,85126,6512 22-5
21-12-29 2.400,0083,0086,56-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6463,73-- -- ----65,6465,641 13-2
21-12-29483.200,0047,0047,39-1,37 -2,9% ----47,0047,001 14-5
21-12-291094.000,0038,0028,21-0,67 -2,4% ----38,0038,0010 2-3
20-12-30 300,00725,65703,10-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00641,79-- -- ----685,00685,007 27-4
20-12-30 500,00616,95588,72-- -- ----616,95616,951 16-4
20-12-30 600,00500,00542,62-- -- ----500,00500,003 14-5
20-12-30 700,00470,00501,15-- -- ----470,00470,001 18-5
20-12-30 800,00400,00462,28-62,28 -13,5% ----400,00400,001 1-6
20-12-30 900,00380,00410,74-30,74 -7,5% 315,00--380,00380,0010 1-6
20-12-30 1.000,00340,00363,36-23,36 -6,4% ----340,00330,003 1-6
20-12-30 1.200,00270,00304,49-34,49 -11,3% ----270,00270,001 1-6
20-12-30 1.400,00244,45256,52-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00217,86-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00187,29-- -- ----195,00195,001 20-4
20-12-30 2.000,00166,80161,08-- -- ----167,00166,802 22-5
20-12-30 2.400,00114,00119,12-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0077,79-- -- ----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?