Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 969,60987,60-18,00 -1,8% 989,80961,4087.18217:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 2.865 (1.826 Calls, 1.039 Puts)
Totaal open interest bij opening 10.275 (8.081 Calls, 2.194 Puts)
Call / Put ratio 1,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00638,42-- -- ----629,00629,001 22-5
19-06-26 400,00--588,51-- -- --------0 --
19-06-26 450,00--538,60-- -- --------0 --
19-06-26 500,00411,00488,70-- -- ----411,00411,0010 12-5
19-06-26 560,00--428,84-- -- --------0 --
19-06-26 600,00309,99388,99-- -- ----309,99309,991 12-5
19-06-26 640,00--349,18-- -- --------0 --
19-06-26 650,00--339,23-- -- --------0 --
19-06-26 680,00--309,48-- -- --------0 --
19-06-26 700,00215,03289,68-- -- ----215,03215,031 18-5
19-06-26 720,00217,55269,93-- -- ----217,55217,551 5-5
19-06-26 740,00157,25250,31-- -- ----157,25157,252 15-5
19-06-26 750,00--240,51-- -- --------0 --
19-06-26 760,00126,47230,73-- -- ----126,47126,471 2-4
19-06-26 780,00116,00211,41-- -- ----116,00116,001 2-4
19-06-26 800,00169,00191,66-- -- ----169,00169,0010 22-5
19-06-26 820,00135,14173,04-- -- ----135,14135,141 21-5
19-06-26 840,00153,00154,55-- -- ----153,00150,0020 25-5
19-06-26 850,00139,90145,46-- -- ----139,90139,901 25-5
19-06-26 860,00132,95136,43-- -- ----132,95132,955 25-5
19-06-26 880,00102,87119,02-16,15 -13,6% ----102,87102,871 14:36
19-06-26 900,0085,50102,88-17,38 -16,9% ----92,2085,5036 16:52
19-06-26 920,0074,5087,57-13,07 -14,9% --86,0074,5071,254 12:31
19-06-26 940,0056,0072,90-16,90 -23,2% ----61,0054,508 15:52
19-06-26 950,0049,0066,64-17,64 -26,5% --58,0061,0049,0011 17:05
19-06-26 960,0044,0060,03-16,03 -26,7% ----47,9044,005 17:02
19-06-26 980,0034,9047,98-13,08 -27,3% ----39,0034,1029 17:24
19-06-26 1.000,0026,5037,76-11,26 -29,8% --100,0034,0026,0034 17:04
19-06-26 1.050,0012,7019,45-6,75 -34,7% ----17,0012,70139 17:12
19-06-26 1.100,007,009,95-2,95 -29,6% ----7,357,0017 11:27
19-06-26 1.200,002,572,59-0,02 -0,8% ----2,572,006 17:13
19-06-26 1.300,001,501,12+0,38 +33,9% --2,001,501,0088 17:20
19-06-26 1.400,001,240,69-- -- ----1,241,2413 13-5
19-06-26 1.500,000,450,36-- -- --0,750,450,454 15-5
19-06-26 1.600,001,000,17-- -- ----1,751,0011 24-4
19-06-26 1.700,000,800,07-- -- ----1,700,5033 5-5
19-06-262.5511.800,000,150,02-- -- --0,200,300,1596 21-5
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--589,04-- -- --------0 --
17-07-26 450,00--539,22-- -- --------0 --
17-07-26 500,00400,00489,40-- -- ----400,00400,004 15-5
17-07-26 600,00313,24389,85-- -- ----313,24313,241 12-5
17-07-26 640,00--350,19-- -- --------0 --
17-07-26 680,00--310,92-- -- --------0 --
17-07-26 720,00--272,26-- -- --------0 --
17-07-26 760,00--234,88-- -- --------0 --
17-07-26 780,00--216,67-- -- --------0 --
17-07-26 800,00165,00199,16-- -- ----165,00165,003 19-5
17-07-26 820,00113,10181,66-- -- ----113,10113,101 15-5
17-07-26 840,00104,15164,61-- -- ----104,45104,152 18-5
17-07-26 860,00106,00148,36-- -- ----106,00106,001 21-5
17-07-26 880,00128,50132,45-- -- ----128,50128,501 25-5
17-07-26 900,00114,00117,82-- -- ----115,65114,0021 25-5
17-07-26 920,0085,00103,50-18,50 -17,9% ----95,2585,0021 17:03
17-07-26 940,0073,5090,58-17,08 -18,9% ----73,5073,502 17:13
17-07-26 960,0066,1078,66-12,56 -16,0% ----66,1065,4028 13:26
17-07-26 980,0055,0067,43-12,43 -18,4% ----61,0555,0048 17:01
17-07-26 1.000,0046,0057,78-11,78 -20,4% ----48,0046,001.126 16:14
17-07-26 1.050,0030,6937,12-6,43 -17,3% 13,0035,0031,1530,2512 14:48
17-07-26 1.100,0018,7523,24-4,49 -19,3% 9,00--22,3118,7513 15:28
17-07-26 1.200,007,478,97-1,50 -16,7% ----7,477,2016 17:13
17-07-26 1.300,004,003,28-- -- ----4,004,004 25-5
17-07-26 1.400,002,001,18-- -- ----2,002,004 11-5
21-08-26 450,00--540,39-- -- --------0 --
21-08-26 500,00--490,84-- -- --------0 --
21-08-26 600,00--393,08-- -- --------0 --
21-08-26 640,00--355,12-- -- --------0 --
21-08-26 680,00--318,26-- -- --------0 --
21-08-26 720,00--282,87-- -- --------0 --
21-08-26 760,00--249,29-- -- --------0 --
21-08-26 780,00--233,19-- -- --------0 --
21-08-26 800,00--218,31-- -- --------0 --
21-08-26 820,00--202,10-- -- --------0 --
21-08-26 840,00--187,33-- -- --------0 --
21-08-26 860,00--171,81-- -- --------0 --
21-08-26 880,00--157,70-- -- --------0 --
21-08-26 900,00118,50145,44-- -- 80,00--118,50118,501 20-5
21-08-26 920,0090,00132,07-- -- ----90,0090,001 18-5
21-08-26 940,00114,00120,48-6,48 -5,4% ----114,00114,001 09:38
21-08-26 960,0084,70108,96-- -- ----84,7084,702 19-5
21-08-26 980,0095,8798,71-- -- ----95,8795,871 25-5
21-08-26 1.000,0083,1989,25-6,06 -6,8% ----83,1983,192 09:31
21-08-26 1.050,0060,2568,92-8,67 -12,6% ----60,2560,251 17:20
21-08-26 1.100,0043,9051,36-7,46 -14,5% ----45,0043,908 15:52
21-08-26 1.200,0029,6028,58-- -- --35,0029,6024,8516 25-5
21-08-26 1.300,0014,0015,21-- -- ----15,0014,002 22-5
21-08-26 1.400,00--7,85-- -- --------0 --
18-09-26 300,00--690,09-- -- --------0 --
18-09-26 350,00592,97640,63-- -- ----592,97592,9710 12-2
18-09-26 400,00--591,33-- -- --------0 --
18-09-26 450,00452,00542,35-- -- ----452,00450,008 18-3
18-09-26 500,00--493,80-- -- --------0 --
18-09-26 600,00368,00398,86-- -- ----368,00368,001 29-4
18-09-26 650,00319,50352,47-- -- ----320,00319,502 19-5
18-09-26 700,00242,03308,04-- -- ----242,03242,031 18-5
18-09-26 750,00187,35266,09-- -- ----187,35187,3510 15-5
18-09-26 800,00149,00226,45-- -- ----149,00149,002 14-5
18-09-26 850,00153,00189,02-- -- ----153,00153,001 21-5
18-09-26 900,00141,00155,33-- -- ----147,00141,005 22-5
18-09-26 950,00116,00126,21-10,21 -8,1% ----116,00116,0040 13:15
18-09-262.2961.000,0090,00100,46-9,60 -9,6% --91,0090,0090,005 15:35
18-09-26 1.100,0055,0061,96-6,96 -11,2% ----55,0055,001 14:17
18-09-26 1.200,0038,0037,88+0,12 +0,3% ----38,0038,003 09:07
18-09-26 1.300,0020,0023,67-3,67 -15,5% ----24,0020,005 10:51
18-09-26 1.400,007,5412,82-- -- --------2 14-5
18-09-26 1.500,005,558,68-- -- --------1 25-5
18-09-26 1.600,004,756,05-- -- ----4,754,7510 21-5
18-09-26 1.700,005,004,47-- -- ----5,005,006 29-4
18-09-26 1.800,003,003,27-- -- ----3,003,001 11-5
18-09-26 2.000,004,002,14-- -- ----4,004,002 15-4
18-09-26 2.400,004,801,18-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,82-- -- ----1,251,251 12-2
18-12-26 300,00--692,25-- -- --------0 --
18-12-26 350,00612,39643,41-- -- ----612,39612,3910 20-5
18-12-26 400,00556,00595,12-- -- ----556,00556,0010 20-5
18-12-26 450,00--548,34-- -- --------0 --
18-12-26 500,00464,00501,19-- -- ----464,00455,002 19-5
18-12-26 550,00383,00455,02-- -- ----383,00383,001 17-3
18-12-26 600,00285,88410,78-- -- ----285,88285,882 2-4
18-12-26 650,00360,00368,57-- -- ----360,00360,003 22-5
18-12-26 700,00322,00327,04-- -- ----322,00322,005 22-5
18-12-26 750,00275,00288,07-- -- ----277,00275,005 24-4
18-12-26 800,00240,00251,28-11,28 -4,5% ----240,00240,001 11:54
18-12-26 850,00206,00217,90-11,90 -5,5% ----206,00206,002 10:11
18-12-26 900,00174,00187,46-13,46 -7,2% ----174,80174,006 14:36
18-12-26 950,00160,00159,93-- -- ----160,00160,002 25-5
18-12-26 1.000,00123,00134,61-11,61 -8,6% ----130,00123,0017 15:52
18-12-26 1.100,0087,5095,62-8,12 -8,5% ----87,5087,504 13:47
18-12-26 1.200,0060,0066,11-6,11 -9,2% --67,5062,0060,0011 15:31
18-12-26 1.300,0042,0046,40-4,40 -9,5% ----42,0042,002 15:26
18-12-26 1.400,0029,4532,43-2,98 -9,2% ----29,4529,453 11:51
18-12-26 1.500,0020,6023,36-2,76 -11,8% ----21,9520,507 17:02
18-12-26 1.600,0017,5016,56-- -- ----17,5017,502 25-5
18-12-261521.700,0015,0011,46+0,33 +2,9% ----16,9015,0020 4-5
18-12-26 1.800,0010,409,50-- -- ----10,4010,401 25-5
18-12-261.0342.000,007,195,56-0,53 -9,5% ----7,197,194 6-5
18-12-261402.200,003,704,01-0,37 -9,2% ----3,703,702 22-5
18-12-26 2.400,008,002,12-- -- ----8,008,0030 5-3
18-12-26 2.800,002,001,17-- -- ----2,002,008 29-4
18-12-26 3.200,001,700,74+0,96 +129,7% ----1,701,702 15:49
19-03-27 300,00616,20695,65-- -- ----616,20616,201 12-5
19-03-27 350,00--648,07-- -- --------0 --
19-03-27 400,00--601,50-- -- --------0 --
19-03-27 450,00--555,27-- -- --------0 --
19-03-27 500,00425,00510,07-- -- ----425,00425,001 14-5
19-03-27 600,00--422,44-- -- --------0 --
19-03-27 650,00--384,53-- -- --------0 --
19-03-27 700,00343,00347,70-- -- ----343,00343,002 25-5
19-03-27 750,00--311,32-- -- --------0 --
19-03-27 800,00245,00277,89-- -- ----245,00245,0010 21-5
19-03-27 850,00235,00245,32-- -- ----235,00235,001 8-5
19-03-27 900,00155,00216,89-- -- ----155,00154,2520 13-5
19-03-27 950,00178,50191,17-12,67 -6,6% --190,00178,50178,503 10:39
19-03-27 1.000,00174,80166,94-- -- ----174,80174,805 25-5
19-03-27 1.100,00121,11126,41-- -- --------1 15-5
19-03-27 1.200,0065,7594,74-- -- ----65,7565,755 13-5
19-03-27 1.300,0074,0070,63-- -- ----74,0074,002 25-5
19-03-27 1.400,0041,0052,76-- -- ----41,0038,202 14-5
19-03-27 1.600,0022,8331,45-- -- --------1 19-5
19-03-27 1.800,0016,3218,83-- -- ----16,3216,321 12-5
18-06-27 400,00590,00607,04-- -- ----590,00590,001 28-4
18-06-27 450,00526,00562,05-- -- ----526,00526,002 20-5
18-06-27 500,00480,25518,88-- -- ----480,25480,2510 19-5
18-06-27 600,00445,00437,63-- -- ----445,00444,402 25-5
18-06-27 700,00337,50363,90-- -- ----337,50337,501 22-5
18-06-27 800,00262,50294,72-- -- ----262,50262,502 21-5
18-06-27 900,00218,60240,12-21,52 -9,0% ----222,90218,602 16:23
18-06-27 1.000,00180,00189,68-9,68 -5,1% ----180,00180,001 14:36
18-06-27 1.200,0099,25117,27-- -- ----99,2596,0021 21-5
18-06-27 1.400,0072,5072,94-0,44 -0,6% ----72,5072,501 09:02
18-06-27 1.600,0034,0044,49-10,49 -23,6% ----34,8033,551 14:19
18-06-27 1.800,0028,0029,27-- -- --------1 25-5
18-06-27 2.000,0015,0020,11-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,0010,09-- -- ----8,008,001 13-5
18-06-27 2.800,007,006,71-- -- ----7,007,001 24-4
18-06-27 3.200,004,105,19-- -- ----4,104,103 14-5
17-12-27 400,00629,00619,87-- -- ----629,00629,0010 25-5
17-12-27 450,00--578,37-- -- --------0 --
17-12-27 500,00453,62538,43-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50499,04-- -- ----477,50477,504 5-5
17-12-27 600,00448,00463,62-15,62 -3,4% ----448,00448,001 16:08
17-12-27 700,00397,00394,36-- -- ----397,00397,002 25-5
17-12-27 800,00313,00332,33-- -- ----313,00300,0010 20-5
17-12-27 900,00275,05279,86-4,81 -1,7% ----276,95275,056 10:45
17-12-27 1.000,00233,94234,65-- -- ----233,94233,941 25-5
17-12-27 1.100,00189,05195,14-6,09 -3,1% ----189,05188,007 16:03
17-12-27 1.200,00153,00161,28-8,28 -5,1% ----153,00153,0025 17:20
17-12-27 1.300,00128,00133,24-5,24 -3,9% 93,00--128,00128,002 15:23
17-12-27 1.400,00110,00111,36-1,36 -1,2% ----110,00110,0010 11:07
17-12-27 1.600,0078,0077,52-- -- ----78,0078,0025 25-5
17-12-27 1.800,0054,5055,55-- -- ----54,5054,501 22-5
17-12-27 2.000,0040,0039,82-- -- ----40,0040,003 22-5
17-12-27 2.200,0027,8029,32-- -- ----27,8027,802 26-3
17-12-2762.400,0024,2521,87-1,79 -8,2% ----24,7524,252 8-5
17-12-27 2.800,0010,0013,51-- -- ----10,009,005 14-5
17-12-27 3.200,009,809,84-- -- ----9,809,801 17-4
15-12-28 400,00640,00634,07-- -- ----640,00640,005 24-4
15-12-28 450,00--596,59-- -- --------0 --
15-12-28 500,00530,00561,62-- -- ----530,00530,005 11-5
15-12-28 600,00754,00497,05-- -- ----754,00754,001 29-1
15-12-28 700,00415,00440,24-- -- ----415,00415,001 19-5
15-12-28 800,00375,00389,75-- -- ----375,00375,001 24-4
15-12-28 900,00275,00340,66-- -- ----280,00275,002 18-5
15-12-281371.000,00280,00298,96-11,90 -4,0% ----280,00280,001 16:37
15-12-28 1.100,00210,37261,97-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70230,19-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00178,28-- -- ----160,00160,002 20-5
15-12-28 1.600,00101,13141,69-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,99113,05-- -- ----107,99107,7110 22-5
15-12-28 2.000,0067,1389,50-- -- --------1 21-5
15-12-28 2.200,0066,2273,50-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9559,58-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0040,18-- -- ----32,0032,002 14-5
15-12-28 3.200,00--27,38-- -- --------0 --
15-12-28 4.000,0014,3014,12-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97728,98-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00655,83-- -- ----630,00630,002 19-5
21-12-29 500,00591,09590,73-- -- ----600,93589,127 12-2
21-12-29 600,00898,55533,25-- -- ----898,55898,551 16-1
21-12-29 700,00413,76483,24-- -- ----413,76413,761 15-5
21-12-29 800,00470,00437,82-- -- ----470,00470,001 25-5
21-12-29 900,00320,00391,24-- -- ----325,00320,003 18-5
21-12-29 1.000,00368,00352,73-- -- ----368,00368,001 25-5
21-12-29 1.100,00309,26317,64-- -- ----309,26309,261 16-4
21-12-29 1.200,00277,00287,35-- -- ----277,00277,0020 25-5
21-12-29 1.400,00199,35233,93-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00191,98-- -- ----190,00190,002 4-5
21-12-29 1.800,00148,50161,69-- -- ----148,50148,501 19-5
21-12-29 2.000,00126,65136,90-- -- 89,90--126,85126,6512 22-5
21-12-29 2.400,0083,0099,56-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6473,50-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0055,09-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0033,05-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65741,61-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00675,20-- -- ----685,00685,007 27-4
20-12-30 500,00616,95616,13-- -- ----616,95616,951 16-4
20-12-30 600,00500,00563,39-- -- ----500,00500,003 14-5
20-12-30 700,00470,00516,84-- -- ----470,00470,001 18-5
20-12-30 800,00455,00475,45-- -- ----455,00455,005 21-5
20-12-30 900,00435,00432,95+2,05 +0,5% 315,00--435,00435,001 10:03
20-12-30 1.000,00374,00397,30-- -- ----374,00374,001 19-5
20-12-30 1.200,00273,00334,48-- -- ----273,00273,001 18-5
20-12-30 1.400,00244,45283,19-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00241,08-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00208,01-- -- ----195,00195,001 20-4
20-12-30 2.000,00166,80179,90-- -- ----167,00166,802 22-5
20-12-30 2.400,00114,00139,12-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0086,83-- -- ----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?