Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 943,10956,30-13,20 -1,4% 959,10928,2069.86817:16

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 4.274 (2.680 Calls, 1.594 Puts)
Totaal open interest bij opening 29.888 (17.910 Calls, 11.978 Puts)
Call / Put ratio 1,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00573,88603,31-- -- ----573,88573,881 14-4
19-06-26 400,00--553,42-- -- --------0 --
19-06-26 450,00--503,52-- -- 497,15512,15----0 --
19-06-26 500,00411,00453,65-- -- ----411,00411,0010 12-5
19-06-26 560,00--393,87-- -- --------0 --
19-06-26 600,00309,99354,11-- -- 347,60360,85309,99309,991 12-5
19-06-26 640,00--314,49-- -- --------0 --
19-06-26 650,00--304,64-- -- --------0 --
19-06-26 680,00--275,12-- -- --------0 --
19-06-26 700,00215,03255,61-- -- ----215,03215,031 18-5
19-06-26 720,00217,55236,20-- -- 229,05242,65217,55217,551 5-5
19-06-26 740,00157,25216,99-- -- 209,75223,40157,25157,252 15-5
19-06-26 750,00--207,42-- -- --------0 --
19-06-26 760,00126,47198,20-- -- ----126,47126,471 2-4
19-06-26 780,00116,00179,26-- -- ----116,00116,001 2-4
19-06-26 800,00148,00161,11-- -- 153,25167,10148,00148,001 19-5
19-06-26 820,00145,00143,41+1,59 +1,1% ----145,00145,001 20-5
19-06-26 840,0079,46126,35-- -- 118,15131,9079,4678,0031 15-5
19-06-26 850,0096,00118,71-- -- ----96,0096,002 19-5
19-06-2667860,00105,00110,18+1,36 +1,2% ----105,00105,001 20-5
19-06-26 880,0090,0094,92-- -- ----90,0068,106 19-5
19-06-26 900,0075,0080,87-5,87 -7,3% ----79,5072,00116 20-5
19-06-26 920,0064,0067,87-3,87 -5,7% --100,0064,0064,001 20-5
19-06-26 940,0060,0055,90+4,10 +7,3% 51,5059,7560,0049,8023 20-5
19-06-26 950,0044,0050,78-6,78 -13,4% ----50,2042,5026 20-5
19-06-26 960,0040,7545,58-4,83 -10,6% ----44,3040,004 20-5
19-06-26484980,0036,0036,25+0,32 +0,9% ----36,6029,80580 20-5
19-06-26 1.000,0028,5029,14-0,64 -2,2% --40,5031,0024,0099 20-5
19-06-26 1.050,0018,0015,76+2,24 +14,2% --28,5018,0013,2025 20-5
19-06-26 1.100,008,208,25-0,05 -0,6% ----8,107,2041 20-5
19-06-26 1.200,002,552,64-0,09 -3,4% 1,503,502,552,552 20-5
19-06-261.6161.300,001,000,94-- -- 0,011,501,001,0013 19-5
19-06-26 1.400,001,240,32-- -- ----1,241,2413 13-5
19-06-26 1.500,000,450,09-- -- 0,01--0,450,454 15-5
19-06-263.4951.600,001,000,02-- -- 0,202,401,751,0011 24-4
19-06-261511.700,000,800,01-- -- 0,012,151,700,5033 5-5
19-06-262.6471.800,000,300,10+0,20 +200,0% --0,300,300,301 19-5
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--554,21-- -- --------0 --
17-07-26 450,00--504,41-- -- --------0 --
17-07-26 500,00400,00454,62-- -- ----400,00400,004 15-5
17-07-26 600,00313,24355,37-- -- ----313,24313,241 12-5
17-07-26 640,00--316,18-- -- --------0 --
17-07-26 680,00--279,38-- -- --------0 --
17-07-26 720,00--241,74-- -- 235,20248,50----0 --
17-07-26 760,00--205,42-- -- --------0 --
17-07-26 780,00--187,72-- -- --------0 --
17-07-26 800,00165,00171,00-- -- ----165,00165,003 19-5
17-07-26 820,00113,10154,67-- -- ----113,10113,101 15-5
17-07-26 840,00104,15139,04-- -- ----104,45104,152 18-5
17-07-26 860,00115,00124,36-- -- 115,90129,85115,00115,001 19-5
17-07-26 880,00100,85109,90-9,05 -8,2% ----101,05100,852 20-5
17-07-26 900,0091,0097,06-- -- ----91,0084,0011 19-5
17-07-26 920,0084,5085,40-- -- ----84,5070,0011 19-5
17-07-26 940,0075,0074,26+0,74 +1,0% 65,1578,0575,0063,0023 20-5
17-07-26 960,0050,4263,44-- -- ----50,4250,421 19-5
17-07-26 980,0050,0054,08-4,08 -7,5% ----54,0050,006 20-5
17-07-26 1.000,0049,9045,78+4,12 +9,0% ----49,9041,0024 20-5
17-07-263131.050,0027,0029,89-2,89 -9,7% 26,1033,0529,0025,605 20-5
17-07-26 1.100,0020,0019,26+0,74 +3,8% 9,00--20,0020,001 20-5
17-07-26 1.200,007,807,79+0,01 +0,1% ----7,807,502 20-5
17-07-26 1.300,003,503,71-0,21 -5,7% ----3,503,501 20-5
17-07-26 1.400,002,001,20-- -- 0,105,602,002,004 11-5
21-08-26 450,00--505,69-- -- --------0 --
21-08-26 500,00--456,36-- -- 451,40466,40----0 --
21-08-26 600,00--359,93-- -- --------0 --
21-08-26 640,00--323,01-- -- --------0 --
21-08-26 680,00--287,53-- -- --------0 --
21-08-26 720,00--253,75-- -- 247,25262,25----0 --
21-08-26 760,00--221,64-- -- --------0 --
21-08-26 780,00--206,46-- -- --------0 --
21-08-26 800,00--191,17-- -- --------0 --
21-08-26 820,00--176,61-- -- 168,65183,55----0 --
21-08-26 840,00--162,62-- -- --------0 --
21-08-26 860,00--149,26-- -- --------0 --
21-08-26 880,00--136,60-- -- --------0 --
21-08-26 900,00118,50124,56-6,06 -4,9% 115,90130,90118,50118,501 20-5
21-08-26 920,0090,00113,22-- -- ----90,0090,001 18-5
21-08-26 940,0095,25102,48-7,23 -7,1% ----96,3095,2510 20-5
21-08-26 960,0084,7092,63-- -- ----84,7084,702 19-5
21-08-26 980,00--83,80-- -- --------0 --
21-08-26 1.000,0073,2075,05-- -- 68,1081,1574,0058,1014 19-5
21-08-26 1.050,00------ -- ---------- --
21-08-26 1.100,0036,5043,17-6,67 -15,5% ----36,5036,502 20-5
21-08-26 1.200,0025,0023,76-- -- --35,0025,0025,001 19-5
21-08-26 1.300,00--12,79+1,35 +10,6% 8,4018,15----0 --
18-09-26 300,00--655,69-- -- --------0 --
18-09-26 350,00592,97606,52-- -- ----592,97592,9710 12-2
18-09-26 400,00--557,57-- -- 551,40566,40----0 --
18-09-26 450,00452,00508,91-- -- ----452,00450,008 18-3
18-09-26 500,00--460,66-- -- 454,15469,15----0 --
18-09-26 600,00368,00366,98-- -- ----368,00368,001 29-4
18-09-26 650,00319,50321,94-- -- ----320,00319,502 19-5
18-09-26 700,00242,03278,83-- -- 270,50285,50242,03242,031 18-5
18-09-26 750,00187,35237,82-- -- ----187,35187,3510 15-5
18-09-26 800,00149,00200,19-- -- ----149,00149,002 14-5
18-09-26150850,00163,55165,86+1,41 +0,9% 157,15172,05163,61163,557 20-5
18-09-26 900,00129,90135,25-- -- 127,10140,80132,00119,0024 19-5
18-09-26 950,0098,50108,92-10,42 -9,6% ----102,0098,504 20-5
18-09-262.2841.000,0090,0086,48+3,52 +4,1% 81,7091,0090,0088,2515 20-5
18-09-26 1.100,0054,0052,52+1,48 +2,8% --85,0054,0054,001 20-5
18-09-26 1.200,0032,0031,06-- -- 28,7035,7532,0026,008 19-5
18-09-26 1.300,0020,2519,01+1,24 +6,5% ----20,2517,501.524 20-5
18-09-26 1.400,007,5411,05-- -- 9,0516,60----2 14-5
18-09-26 1.500,005,556,98-- -- ----5,555,551 18-5
18-09-26 1.600,004,004,86-- -- ----4,004,004 13-5
18-09-26 1.700,005,003,54-- -- 0,038,505,005,006 29-4
18-09-26 1.800,003,002,51-- -- ----3,003,001 11-5
18-09-26 2.000,004,001,55-- -- 0,056,154,004,002 15-4
18-09-26 2.400,004,800,87-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,59-- -- ----1,251,251 12-2
18-12-26 300,00--658,03-- -- --------0 --
18-12-26 350,00612,39609,54+2,85 +0,5% ----612,39612,3910 20-5
18-12-26 400,00556,00561,79-5,79 -1,0% 557,65576,75556,00556,0010 20-5
18-12-26 450,00--514,17-- -- --------0 --
18-12-26 500,00464,00467,91-- -- 462,35482,35464,00455,002 19-5
18-12-26 550,00383,00423,00-- -- ----383,00383,001 17-3
18-12-2627600,00285,88379,76+4,22 +1,1% 371,80388,35285,88285,882 2-4
18-12-26 650,00285,00337,97-- -- ----285,00285,002 15-5
18-12-26 700,00238,00298,24-- -- ----238,00238,005 13-5
18-12-26 750,00275,00260,63-- -- 248,55269,90277,00275,005 24-4
18-12-26 800,00227,00227,07-- -- 218,25235,30227,00227,002 19-5
18-12-26 850,00191,00195,52-- -- ----194,60191,0010 19-5
18-12-26 900,00157,24166,97-9,73 -5,8% ----164,50157,243 20-5
18-12-26 950,00132,74141,48-8,74 -6,2% ----132,74132,741 20-5
18-12-26 1.000,00115,00118,99-3,99 -3,4% ----115,25112,0010 20-5
18-12-26 1.100,0081,6783,18-1,51 -1,8% 77,9590,1083,5081,0024 20-5
18-12-261.6721.200,0057,5057,18+1,32 +2,3% 54,0063,9557,5057,501 20-5
18-12-264601.300,0041,0039,58+1,05 +2,7% ----41,0041,001 20-5
18-12-26 1.400,0028,2527,48-- -- 23,2530,4528,2528,253 19-5
18-12-26 1.500,0020,3219,33+0,99 +5,1% 15,1525,2520,3220,321 20-5
18-12-26 1.600,0014,0114,70-0,69 -4,7% 12,80--14,0114,011 20-5
18-12-26 1.700,0015,0010,71-- -- ----16,9015,0020 4-5
18-12-26 1.800,007,258,08-- -- 2,8014,657,257,0027 15-5
18-12-26 2.000,007,194,66-- -- ----7,197,194 6-5
18-12-261402.200,008,053,66-0,64 -17,5% ----8,058,051 9-3
18-12-26 2.400,008,002,44-- -- ----8,008,0030 5-3
18-12-26972.800,002,001,26-0,02 -1,6% 0,015,202,002,008 29-4
18-12-261223.200,003,750,65-- -- 0,114,153,753,7556 23-3
19-03-27 300,00616,20661,00-- -- 652,10677,10616,20616,201 12-5
19-03-27 350,00--614,08-- -- --------0 --
19-03-27 400,00--568,09-- -- 557,75582,75----0 --
19-03-27 450,00--522,72-- -- --------0 --
19-03-27 500,00425,00478,20-- -- ----425,00425,001 14-5
19-03-27 600,00--394,75-- -- --------0 --
19-03-27 650,00--355,86-- -- 345,60365,85----0 --
19-03-2721700,00286,40318,93+1,32 +0,4% ----286,70286,4013 18-5
19-03-27 750,00--284,20-- -- --------0 --
19-03-27 800,00250,00251,53-1,53 -0,6% ----250,00250,001 20-5
19-03-27 850,00235,00222,53-- -- 212,90232,05235,00235,001 8-5
19-03-27 900,00155,00195,75-- -- ----155,00154,2520 13-5
19-03-27 950,00136,00171,64-- -- ----136,00136,006 13-5
19-03-27 1.000,00146,00149,62-- -- ----146,00146,002 19-5
19-03-27 1.100,00121,11112,07-- -- 108,30120,95----1 15-5
19-03-27 1.200,0065,7584,44-- -- ----65,7565,755 13-5
19-03-27331.300,0064,0063,63+1,92 +3,0% ----64,0061,504 20-5
19-03-27 1.400,0041,0048,06-- -- ----41,0038,202 14-5
19-03-27 1.600,0022,8328,29-- -- --------1 19-5
19-03-27 1.800,0016,3216,27-- -- ----16,3216,321 12-5
18-06-27 400,00590,00572,24-- -- 556,75586,60590,00590,001 28-4
18-06-27 450,00526,00529,19-3,19 -0,6% ----526,00526,002 20-5
18-06-27 500,00480,25487,87-- -- ----480,25480,2510 19-5
18-06-27 600,00400,05406,96-- -- ----404,50393,5036 19-5
18-06-27 700,00362,00334,94-- -- 324,30348,10368,30362,004 21-4
18-06-27 800,00273,50272,47+1,03 +0,4% ----273,50273,5010 20-5
18-06-27 900,00212,65217,45-- -- 207,25228,95217,71210,0072 19-5
18-06-27 1.000,00173,40172,64-- -- ----173,40170,002 19-5
18-06-27 1.200,0085,00105,47-- -- ----85,0085,001 18-5
18-06-27 1.400,0049,5064,93-- -- --135,35----1 19-5
18-06-27 1.600,0034,0039,57-- -- ----34,8033,553 13-5
18-06-27 1.800,0026,4526,54-0,09 -0,3% 24,6037,4026,4526,252 20-5
18-06-27 2.000,0015,0018,00-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,009,61-- -- 1,2019,458,008,001 13-5
18-06-27 2.800,007,003,48-- -- ----7,007,001 24-4
18-06-27 3.200,004,101,67-- -- 0,2011,304,104,103 14-5
17-12-2714400,00532,50586,61+3,56 +0,6% ----532,50532,501 15-5
17-12-27 450,00--546,00-- -- --------0 --
17-12-27 500,00453,62506,43-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50467,90-- -- 457,60480,40477,50477,504 5-5
17-12-27 600,00433,00431,77-- -- ----433,00433,001 19-5
17-12-27 700,00368,00366,71+1,29 +0,4% 355,20375,00368,00368,001 20-5
17-12-27 800,00313,00307,10+5,90 +1,9% ----313,00300,0010 20-5
17-12-27598900,00255,00255,18+2,75 +1,1% ----255,00251,004 19-5
17-12-27 1.000,00215,00210,77+4,23 +2,0% 215,00222,85216,00210,0012 20-5
17-12-27 1.100,00174,00174,85-0,85 -0,5% ----174,00174,001 20-5
17-12-27 1.200,00143,01144,94-1,93 -1,3% 137,25155,80146,85141,505 20-5
17-12-271.0481.300,00117,40119,43-- -- 115,00129,00117,40114,902 19-5
17-12-272621.400,00100,60100,61+2,74 +2,7% 93,20109,80100,60100,6011 19-5
17-12-27 1.600,0070,0071,40-1,40 -2,0% 61,5578,8070,0070,001 20-5
17-12-27 1.800,0038,4450,82-- -- ----38,4438,442 14-5
17-12-27 2.000,0039,0736,14-- -- 27,3044,45----1 15-5
17-12-27 2.200,0027,8026,45-- -- 17,5034,8027,8027,802 26-3
17-12-27 2.400,0024,2519,83-- -- 10,7528,0524,7524,252 8-5
17-12-271112.800,0010,0014,48-2,72 -18,8% ----10,009,005 14-5
17-12-27423.200,009,808,22+0,02 +0,2% ----9,809,801 17-4
15-12-285400,00640,00600,94+3,87 +0,6% ----640,00640,005 24-4
15-12-28 450,00--563,53-- -- 540,50611,20----0 --
15-12-28 500,00530,00529,14-- -- ----530,00530,005 11-5
15-12-28 600,00754,00465,46-- -- 440,75511,45754,00754,001 29-1
15-12-28 700,00415,00409,87-- -- 384,25455,00415,00415,001 19-5
15-12-28 800,00375,00361,43-- -- ----375,00375,001 24-4
15-12-28 900,00275,00317,60-- -- 284,80354,30280,00275,002 18-5
15-12-28 1.000,00271,00277,44-- -- ----280,00271,003 19-5
15-12-28 1.100,00210,37242,62-- -- 209,30277,60210,37210,372 15-5
15-12-28581.200,00190,70212,29+4,48 +2,1% ----190,70187,043 18-5
15-12-28631.400,00160,00163,97+3,69 +2,3% ----160,00160,002 20-5
15-12-28 1.600,00101,13128,33-- -- 97,05158,75106,38101,136 13-5
15-12-28 1.800,00116,33102,29-- -- 67,95129,65116,33116,3310 6-5
15-12-28 2.000,0067,1382,53-- -- ----67,1367,131 13-5
15-12-28 2.200,0066,2266,34-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9554,34-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0036,53-- -- 5,2564,5532,0032,002 14-5
15-12-28 3.200,00--24,94-- -- --54,15----0 --
15-12-28 4.000,0014,3012,59+1,71 +13,6% ----14,3014,2520 20-5
21-12-29 300,00705,97695,79-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00623,27-- -- 590,75680,80630,00630,002 19-5
21-12-29 500,00591,09559,66-- -- 525,95616,00600,93589,127 12-2
21-12-29 600,00898,55503,09-- -- ----898,55898,551 16-1
21-12-29 700,00413,76453,60-- -- ----413,76413,761 15-5
21-12-29 800,00385,00410,41-- -- 367,85457,90385,00385,001 16-2
21-12-29 900,00320,00368,35-- -- 325,55415,60325,00320,003 18-5
21-12-29 1.000,00337,80331,18-- -- ----337,80337,801 18-5
21-12-29 1.100,00309,26297,76-- -- 253,85343,90309,26309,261 16-4
21-12-29 1.200,00283,00268,82-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35220,06-- -- 174,30264,35199,35199,351 13-5
21-12-29 1.600,00190,00181,36-- -- ----190,00190,002 4-5
21-12-29 1.800,00148,50150,59-- -- ----148,50148,501 19-5
21-12-29 2.000,00101,95127,87-- -- 89,90165,95101,95101,951 18-5
21-12-29 2.400,0083,0092,65-- -- 46,20130,2583,0083,001 18-5
21-12-29 2.800,0065,6468,48-- -- 23,35107,4565,6465,641 13-2
21-12-29 3.200,0047,0050,88-- -- ----47,0047,001 14-5
21-12-291094.000,0038,0030,75-1,18 -3,8% --71,0038,0038,0010 2-3
20-12-30 300,00725,65708,03-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00641,97-- -- ----685,00685,007 27-4
20-12-30 500,00616,95583,35-- -- ----616,95616,951 16-4
20-12-30 600,00500,00531,29-- -- ----500,00500,003 14-5
20-12-30 700,00470,00484,80-- -- ----470,00470,001 18-5
20-12-30 800,00451,00445,38-- -- 397,75505,80451,00451,001 19-5
20-12-3023900,00412,50408,57-- -- 358,50466,50412,50412,0010 19-5
20-12-30 1.000,00374,00376,18-- -- ----374,00374,001 19-5
20-12-30331.200,00273,00315,90+2,26 +0,7% ----273,00273,001 18-5
20-12-30 1.400,00244,45266,72-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00227,20-- -- 173,65280,35195,00195,002 13-5
20-12-30 1.800,00195,00193,55-- -- ----195,00195,001 20-4
20-12-30 2.000,00170,00166,39-- -- ----170,00170,002 11-5
20-12-30 2.400,00114,00127,57-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0079,48-- -- ----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?