Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 983,50957,90+25,60 +2,7% 984,70968,0029.04712:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 2.260 (1.734 Calls, 526 Puts)
Totaal open interest bij opening 13.799 (7.058 Calls, 6.741 Puts)
Call / Put ratio 3,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00593,67+35,33 +6,0% ----629,00629,001 22-5
19-06-26 400,00--543,77-- -- --------0 --
19-06-26 450,00--493,87-- -- --------0 --
19-06-26 500,00411,00443,99-- -- ----411,00411,0010 12-5
19-06-26 560,00--384,33-- -- --------0 --
19-06-26 600,00309,99344,79-- -- ----309,99309,991 12-5
19-06-26 640,00--305,23-- -- --------0 --
19-06-26 650,00--295,30-- -- --------0 --
19-06-26 680,00--265,69-- -- --------0 --
19-06-26 700,00215,03246,02-- -- ----215,03215,031 18-5
19-06-26 720,00217,55226,48-- -- ----217,55217,551 5-5
19-06-26 740,00157,25206,74-- -- ----157,25157,252 15-5
19-06-26 750,00--197,14-- -- --------0 --
19-06-26 760,00126,47187,89-- -- ----126,47126,471 2-4
19-06-26 780,00116,00169,10-- -- ----116,00116,001 2-4
19-06-26 800,00169,00150,93+18,07 +12,0% ----169,00169,0010 22-5
19-06-26 820,00135,14133,01-- -- ----135,14135,141 21-5
19-06-26 840,00117,00115,84-- -- ----117,00117,005 21-5
19-06-26207850,00130,20107,73+12,17 +11,3% ----130,20130,201 22-5
19-06-26 860,00110,0099,85+10,15 +10,2% ----110,00110,003 22-5
19-06-2690880,0090,0084,83+10,80 +12,7% --111,0090,0068,106 19-5
19-06-26 900,0081,0070,61+10,39 +14,7% ----100,0081,0035 22-5
19-06-26 920,0067,5058,03+9,47 +16,3% --85,0075,5067,508 22-5
19-06-26 940,0054,0047,18+6,82 +14,5% ----70,0054,0059 22-5
19-06-26 950,0051,0042,36+8,64 +20,4% --69,0065,0051,0040 22-5
19-06-26 960,0044,2037,86+6,34 +16,7% ----57,9344,2044 22-5
19-06-26 980,0034,0029,93+4,07 +13,6% ----48,0034,00180 22-5
19-06-262.6061.000,0028,0023,34+4,66 +20,0% --36,5039,0027,45307 22-5
19-06-26 1.050,0015,5012,43+3,07 +24,7% ----20,9015,00361 22-5
19-06-26 1.100,007,826,56+1,26 +19,2% --12,5011,257,0038 22-5
19-06-26 1.200,003,552,47+1,08 +43,7% ----3,552,407 22-5
19-06-26 1.300,000,701,01-0,31 -30,7% --2,001,010,7026 22-5
19-06-26 1.400,001,240,31-- -- ----1,241,2413 13-5
19-06-26 1.500,000,450,07-- -- ----0,450,454 15-5
19-06-26 1.600,001,000,02-- -- ----1,751,0011 24-4
19-06-26 1.700,000,800,01-- -- ----1,700,5033 5-5
19-06-26 1.800,000,150,10+0,05 +50,0% --0,300,300,1596 21-5
19-06-26 2.000,000,500,06-- -- ----0,500,501 4-5
19-06-26 2.400,002,800,02-- -- ----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--544,55-- -- --------0 --
17-07-26 450,00--494,75-- -- --------0 --
17-07-26 500,00400,00444,99-- -- ----400,00400,004 15-5
17-07-26 600,00313,24346,08-- -- ----313,24313,241 12-5
17-07-26 640,00--307,18-- -- --------0 --
17-07-26 680,00--268,94-- -- --------0 --
17-07-26 720,00--231,67-- -- --------0 --
17-07-26 760,00--195,39-- -- --------0 --
17-07-26 780,00--178,19-- -- --------0 --
17-07-26 800,00165,00161,51-- -- ----165,00165,003 19-5
17-07-26 820,00113,10144,94-- -- ----113,10113,101 15-5
17-07-26 840,00104,15129,40-- -- ----104,45104,152 18-5
17-07-26 860,00106,00114,65-- -- ----106,00106,001 21-5
17-07-2613880,00100,85101,07+9,25 +9,2% ----101,05100,852 20-5
17-07-26 900,00103,0088,38+14,62 +16,5% ----103,00100,0030 22-5
17-07-26 920,0084,5076,54-- -- ----84,5070,0011 19-5
17-07-26 940,0074,6265,59+9,03 +13,8% ----90,0074,0021 22-5
17-07-26 960,0065,3056,08+9,22 +16,4% ----69,1563,8580 22-5
17-07-26 980,0053,6047,41+6,19 +13,1% ----62,0053,607 22-5
17-07-26 1.000,0044,8039,87+4,93 +12,4% ----55,0044,5047 22-5
17-07-26 1.050,0029,0024,90+4,10 +16,5% 13,0040,0036,0029,0025 22-5
17-07-26 1.100,0020,2016,15+4,05 +25,1% 9,00--23,5820,204 22-5
17-07-26 1.200,008,505,71+2,79 +48,9% ----8,508,004 22-5
17-07-26 1.300,003,501,80-- -- ----3,503,501 20-5
17-07-26 1.400,002,000,51-- -- ----2,002,004 11-5
21-08-26 450,00--495,99-- -- --------0 --
21-08-26 500,00--446,60-- -- --------0 --
21-08-26 600,00--349,97-- -- --------0 --
21-08-26 640,00--312,96-- -- --------0 --
21-08-26 680,00--277,42-- -- --------0 --
21-08-26 720,00--243,65-- -- --------0 --
21-08-26 760,00--211,67-- -- --------0 --
21-08-26 780,00--196,23-- -- --------0 --
21-08-26 800,00--180,74+12,63 +7,0% --------0 --
21-08-26 820,00--166,64-- -- --------0 --
21-08-26 840,00--153,40-- -- --------0 --
21-08-26 860,00--139,79-- -- --------0 --
21-08-26 880,00--127,54-- -- --------0 --
21-08-26 900,00118,50115,41-- -- 80,00--118,50118,501 20-5
21-08-26 920,0090,00104,55-- -- ----90,0090,001 18-5
21-08-26 940,0095,2594,90-- -- ----96,3095,2510 20-5
21-08-262960,0084,7084,94+8,48 +10,0% ----84,7084,702 19-5
21-08-26 980,0081,5076,77-- -- ----81,5081,502 21-5
21-08-26 1.000,0076,0068,36+7,64 +11,2% ----88,0076,0040 22-5
21-08-26 1.050,00--52,09-- -- --------0 --
21-08-26221.100,0041,6039,30+3,36 +8,5% --50,0053,0041,603 22-5
21-08-26 1.200,0025,5021,58+3,92 +18,2% --35,0025,5025,5010 22-5
21-08-26 1.300,0014,0011,20+2,80 +25,0% ----15,0014,002 22-5
21-08-26 1.400,00------ -- --------0 --
18-09-26 300,00--645,65-- -- --------0 --
18-09-2611350,00592,97596,25+14,61 +2,5% ----592,97592,9710 12-2
18-09-26 400,00--547,04-- -- --------0 --
18-09-26 450,00452,00498,15-- -- ----452,00450,008 18-3
18-09-26 500,00--449,79-- -- --------0 --
18-09-26 600,00368,00356,18-- -- ----368,00368,001 29-4
18-09-26 650,00319,50311,09-- -- ----320,00319,502 19-5
18-09-26 700,00242,03268,47-- -- ----242,03242,031 18-5
18-09-26 750,00187,35227,66-- -- ----187,35187,3510 15-5
18-09-26 800,00149,00190,81-- -- ----149,00149,002 14-5
18-09-26 850,00153,00156,85-- -- ----153,00153,001 21-5
18-09-26 900,00141,00127,08+13,92 +11,0% ----147,00141,005 22-5
18-09-26 950,00109,00100,94+8,06 +8,0% ----119,95109,006 22-5
18-09-26 1.000,0090,6579,37+11,28 +14,2% --140,00100,0090,659 22-5
18-09-26 1.100,0052,1048,59+3,51 +7,2% ----61,5052,006 22-5
18-09-26 1.200,0032,3229,90+2,42 +8,1% --37,5035,0032,323 22-5
18-09-26 1.300,0020,6717,82+2,85 +16,0% ----20,6719,9010 22-5
18-09-26 1.400,007,5411,24-- -- --------2 14-5
18-09-26 1.500,005,557,29-- -- ----5,555,551 18-5
18-09-26 1.600,004,755,54-- -- ----4,754,7510 21-5
18-09-26 1.700,005,003,42-- -- ----5,005,006 29-4
18-09-26 1.800,003,002,19-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,81-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,11-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--647,99-- -- --------0 --
18-12-26 350,00612,39599,31-- -- ----612,39612,3910 20-5
18-12-26 400,00556,00551,13-- -- ----556,00556,0010 20-5
18-12-26 450,00--504,74-- -- --------0 --
18-12-26 500,00464,00458,28-- -- ----464,00455,002 19-5
18-12-26 550,00383,00413,01-- -- ----383,00383,001 17-3
18-12-26 600,00285,88369,43-- -- ----285,88285,882 2-4
18-12-26 650,00360,00327,74+32,26 +9,8% ----360,00360,003 22-5
18-12-26 700,00322,00288,68+33,32 +11,5% ----322,00322,005 22-5
18-12-26 750,00275,00252,14-- -- ----277,00275,005 24-4
18-12-26 800,00235,00218,32+16,68 +7,6% ----235,00235,0048 22-5
18-12-26 850,00191,00187,93-- -- ----194,60191,0010 19-5
18-12-26 900,00174,39160,13+14,26 +8,9% --190,00185,00174,393 22-5
18-12-26 950,00154,00135,95+18,05 +13,3% --162,50154,00154,003 22-5
18-12-26 1.000,00123,00114,64+8,36 +7,3% ----123,00123,0013 22-5
18-12-26 1.100,0095,1080,42+14,68 +18,3% --95,1095,1095,1020 22-5
18-12-26 1.200,0062,0556,07+5,98 +10,7% 50,0064,0066,0060,0026 22-5
18-12-26 1.300,0042,7738,90+3,87 +9,9% ----45,0042,5010 22-5
18-12-26 1.400,0032,2027,75+4,45 +16,0% ----32,2032,201 22-5
18-12-26 1.500,0021,0019,92+1,08 +5,4% ----22,8021,0012 22-5
18-12-26 1.600,0014,2014,54-0,34 -2,3% ----14,2013,503 22-5
18-12-26 1.700,0015,0011,33-- -- ----16,9015,0020 4-5
18-12-261.3161.800,007,258,83-0,23 -2,6% ----7,257,0027 15-5
18-12-261.0342.000,007,194,83+0,17 +3,5% ----7,197,194 6-5
18-12-26 2.200,003,702,64+1,06 +40,2% ----3,703,702 22-5
18-12-26 2.400,008,001,43-- -- ----8,008,0030 5-3
18-12-26 2.800,002,000,42-- -- ----2,002,008 29-4
18-12-26 3.200,003,250,12+3,13 +2608,3% ----3,253,255 22-5
19-03-27 300,00616,20649,99-- -- ----616,20616,201 12-5
19-03-27 350,00--601,72-- -- --------0 --
19-03-27 400,00--558,02-- -- --------0 --
19-03-27 450,00--511,99-- -- --------0 --
19-03-271500,00425,00467,29+13,92 +3,0% ----425,00425,001 14-5
19-03-27 600,00--383,03-- -- --------0 --
19-03-27 650,00--343,57-- -- --------0 --
19-03-27 700,00286,40307,44-- -- ----286,70286,4013 18-5
19-03-27 750,00--273,71-- -- --------0 --
19-03-27 800,00245,00243,01-- -- ----245,00245,0010 21-5
19-03-27 850,00235,00214,68-- -- ----235,00235,001 8-5
19-03-27 900,00155,00188,94-- -- ----155,00154,2520 13-5
19-03-27 950,00136,00165,21-- -- --185,00136,00136,006 13-5
19-03-27 1.000,00153,00143,28+9,72 +6,8% ----153,00153,005 22-5
19-03-272061.100,00121,11109,10+6,30 +5,8% --------1 15-5
19-03-27 1.200,0065,7582,27-- -- ----65,7565,755 13-5
19-03-27 1.300,0072,0062,22+9,78 +15,7% ----72,0069,0011 22-5
19-03-271.0141.400,0041,0046,52+3,83 +8,2% ----41,0038,202 14-5
19-03-27 1.600,0022,8327,25-- -- --------1 19-5
19-03-27 1.800,0016,3218,67-- -- ----16,3216,321 12-5
18-06-27 400,00590,00564,12-- -- ----590,00590,001 28-4
18-06-27 450,00526,00519,15-- -- ----526,00526,002 20-5
18-06-27 500,00480,25475,92-- -- ----480,25480,2510 19-5
18-06-27 600,00400,05397,12-- -- ----404,50393,5036 19-5
18-06-27 700,00337,50324,10+13,40 +4,1% ----337,50337,501 22-5
18-06-27 800,00262,50261,49-- -- ----262,50262,502 21-5
18-06-27 900,00212,65209,29-- -- ----217,71210,0072 19-5
18-06-27 1.000,00175,00165,66+9,34 +5,6% ----180,00175,002 22-5
18-06-27 1.200,0099,25102,94-- -- ----99,2596,0021 21-5
18-06-27 1.400,0049,5063,24-- -- --------1 19-5
18-06-27 1.600,0034,0038,55-- -- ----34,8033,553 13-5
18-06-27 1.800,0028,0024,09+3,91 +16,2% ----31,0028,006 22-5
18-06-27 2.000,0015,0018,52-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,009,74-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,33-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,90-- -- ----4,104,103 14-5
17-12-27 400,00532,50575,95-- -- ----532,50532,501 15-5
17-12-27 450,00--535,30-- -- --------0 --
17-12-27 500,00453,62496,83-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50459,37-- -- ----477,50477,504 5-5
17-12-27 600,00433,00422,62-- -- ----433,00433,001 19-5
17-12-27 700,00368,00355,96-- -- ----368,00368,001 20-5
17-12-27 800,00313,00298,34-- -- ----313,00300,0010 20-5
17-12-27 900,00272,80248,19+24,61 +9,9% ----273,95269,155 22-5
17-12-27 1.000,00223,43204,56+18,87 +9,2% ----230,00223,4325 22-5
17-12-27 1.100,00175,00168,58-- -- ----175,00175,001 21-5
17-12-27 1.200,00152,98139,67+13,31 +9,5% ----156,30145,0040 22-5
17-12-27 1.300,00131,50117,42+14,08 +12,0% 93,00--132,40128,9022 22-5
17-12-27 1.400,00100,6098,97-- -- ----100,60100,6011 19-5
17-12-27 1.600,0070,8868,17+2,71 +4,0% --78,0070,8870,881 22-5
17-12-27 1.800,0054,5047,79+6,71 +14,0% ----54,5054,501 22-5
17-12-27 2.000,0040,0034,62+5,38 +15,5% ----40,0040,003 22-5
17-12-271832.200,0027,8026,26+1,95 +7,4% ----27,8027,802 26-3
17-12-2762.400,0024,2519,53+0,63 +3,2% ----24,7524,252 8-5
17-12-27 2.800,0010,0011,05-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,83-- -- ----9,809,801 17-4
15-12-28 400,00640,00590,74-- -- ----640,00640,005 24-4
15-12-28 450,00--553,29-- -- --------0 --
15-12-28 500,00530,00518,91-- -- ----530,00530,005 11-5
15-12-28 600,00754,00455,31-- -- ----754,00754,001 29-1
15-12-28 700,00415,00399,94-- -- ----415,00415,001 19-5
15-12-28 800,00375,00355,53-- -- ----375,00375,001 24-4
15-12-28 900,00275,00310,18-- -- ----280,00275,002 18-5
15-12-28 1.000,00271,00270,63-- -- ----280,00271,003 19-5
15-12-28 1.100,00210,37236,50-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70206,56-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00160,40-- -- ----160,00160,002 20-5
15-12-28 1.600,00101,13126,47-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,99101,35+6,64 +6,6% ----107,99107,7110 22-5
15-12-28 2.000,0067,1380,12-- -- --------1 21-5
15-12-28 2.200,0066,2264,78-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9553,29-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0035,87-- -- ----32,0032,002 14-5
15-12-28 3.200,00--24,55-- -- --------0 --
15-12-28 4.000,0014,3012,39-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97686,94-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00615,68-- -- ----630,00630,002 19-5
21-12-29 500,00591,09552,70-- -- ----600,93589,127 12-2
21-12-29 600,00898,55496,38-- -- ----898,55898,551 16-1
21-12-29 700,00413,76445,68-- -- ----413,76413,761 15-5
21-12-29 800,00385,00401,97-- -- ----385,00385,001 16-2
21-12-29 900,00320,00360,20-- -- ----325,00320,003 18-5
21-12-29 1.000,00337,80323,55-- -- ----337,80337,801 18-5
21-12-29 1.100,00309,26290,64-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00263,53-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35214,39-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00182,57-- -- ----190,00190,002 4-5
21-12-29 1.800,00148,50152,95-- -- ----148,50148,501 19-5
21-12-29 2.000,00126,65130,88-4,23 -3,2% 89,90--126,85126,6512 22-5
21-12-29 2.400,0083,0096,00-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6471,60-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0053,73-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0032,98-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65699,19-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00646,17-- -- ----685,00685,007 27-4
20-12-30 500,00616,95576,12-- -- ----616,95616,951 16-4
20-12-30 600,00500,00525,13-- -- ----500,00500,003 14-5
20-12-30 700,00470,00479,09-- -- ----470,00470,001 18-5
20-12-30 800,00455,00440,31-- -- ----455,00455,005 21-5
20-12-30 900,00412,50402,48-- -- 315,00--412,50412,0010 19-5
20-12-30 1.000,00374,00368,37-- -- ----374,00374,001 19-5
20-12-30331.200,00273,00308,86+8,82 +2,9% ----273,00273,001 18-5
20-12-30641.400,00244,45260,29+8,01 +3,1% ----244,45244,459 12-5
20-12-30 1.600,00195,00221,12-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00188,33-- -- ----195,00195,001 20-4
20-12-30 2.000,00166,80161,61+5,19 +3,2% ----167,00166,802 22-5
20-12-30 2.400,00114,00122,25-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0076,24-- -- ----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?