Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 957,90943,00+14,90 +1,6% 984,30954,40118.57517:39

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 127.310 (66.879 Calls, 60.431 Puts)
Call / Put ratio 3,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-262350,00629,00593,67+14,88 +2,5% ----629,00629,001 22-5
19-06-26 400,00--543,77+14,87 +2,7% --------0 --
19-06-26 450,00--493,87+14,86 +3,0% --------0 --
19-06-2619500,00411,00443,99+14,83 +3,3% ----411,00411,0010 12-5
19-06-26 560,00--384,33+14,61 +3,8% --------0 --
19-06-264600,00309,99344,79+14,23 +4,1% ----309,99309,991 12-5
19-06-26 640,00--305,23+13,91 +4,6% --------0 --
19-06-26 650,00--295,30+13,89 +4,7% --------0 --
19-06-26 680,00--265,69+13,71 +5,2% --------0 --
19-06-2676700,00215,03246,02+13,62 +5,5% ----215,03215,031 18-5
19-06-266720,00217,55226,48+13,55 +6,0% ----217,55217,551 5-5
19-06-263740,00157,25206,74+13,86 +6,7% ----157,25157,252 15-5
19-06-26 750,00--197,14+13,77 +7,0% --------0 --
19-06-261760,00126,47187,89+13,51 +7,2% ----126,47126,471 2-4
19-06-264780,00116,00169,10+13,35 +7,9% ----116,00116,001 2-4
19-06-2689800,00169,00150,93+13,10 +8,7% ----169,00169,0010 14:11
19-06-263820,00135,14133,01+12,66 +9,5% ----135,14135,141 21-5
19-06-2650840,00117,00115,84+12,49 +10,8% ----117,00117,005 21-5
19-06-26206850,00130,20107,73+12,17 +11,3% ----130,20130,201 22-5
19-06-2666860,00110,0099,85+11,75 +11,8% ----110,00110,003 13:16
19-06-2690880,0090,0084,83+10,80 +12,7% --111,0090,0068,106 19-5
19-06-26868900,0081,0070,61+10,33 +14,6% ----100,0081,0035 16:56
19-06-26365920,0067,5058,03+9,45 +16,3% --85,0075,5067,508 16:44
19-06-26529940,0054,0047,18+8,07 +17,1% ----70,0054,0059 17:06
19-06-26508950,0051,0042,36+7,36 +17,4% --69,0065,0051,0040 15:22
19-06-26181960,0044,2037,86+6,43 +17,0% ----57,9344,2044 16:37
19-06-26393980,0034,0029,93+4,90 +16,4% ----48,0034,00180 16:47
19-06-262.6141.000,0028,0023,34+4,79 +20,5% --36,5039,0027,45307 17:27
19-06-265051.050,0015,5012,43+2,06 +16,6% ----20,9015,00361 15:40
19-06-262.2931.100,007,826,56+1,13 +17,2% --12,5011,257,0038 16:59
19-06-261.8091.200,003,552,47+0,08 +3,2% ----3,552,407 12:21
19-06-261.6061.300,000,701,01+0,16 +15,8% --2,001,010,7026 13:59
19-06-262.1271.400,001,240,31+0,41 +132,3% ----1,241,2413 13-5
19-06-263.5231.500,000,450,07+0,45 +642,9% ----0,450,454 15-5
19-06-263.4951.600,001,000,02+0,39 +1950,0% ----1,751,0011 24-4
19-06-261511.700,000,800,01+0,29 +2900,0% ----1,700,5033 5-5
19-06-262.5511.800,000,150,10+0,13 +130,0% --0,300,300,1596 21-5
19-06-261.4142.000,000,500,06+0,06 +100,0% ----0,500,501 4-5
19-06-261012.400,002,800,020,00 0,0% ----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+14,88 +2,7% --------0 --
17-07-26 450,00--494,75+14,88 +3,0% --------0 --
17-07-262500,00400,00444,99+14,91 +3,4% ----400,00400,004 15-5
17-07-261600,00313,24346,08+15,06 +4,4% ----313,24313,241 12-5
17-07-26 640,00--307,18+14,99 +4,9% --------0 --
17-07-26 680,00--268,94+14,75 +5,5% --------0 --
17-07-26 720,00--231,67+14,20 +6,1% --------0 --
17-07-26 760,00--195,39+13,65 +7,0% --------0 --
17-07-26 780,00--178,19+12,25 +6,9% --------0 --
17-07-264800,00165,00161,51+11,39 +7,1% ----165,00165,003 19-5
17-07-2619820,00113,10144,94+11,81 +8,1% ----113,10113,101 15-5
17-07-2632840,00104,15129,40+11,21 +8,7% ----104,45104,152 18-5
17-07-2682860,00106,00114,65+10,11 +8,8% ----106,00106,001 21-5
17-07-2613880,00100,85101,07+9,25 +9,2% ----101,05100,852 20-5
17-07-26121900,00103,0088,38+8,32 +9,4% ----103,00100,0030 16:00
17-07-2630920,0084,5076,54+7,86 +10,3% ----84,5070,0011 19-5
17-07-26215940,0074,6265,59+7,23 +11,0% ----90,0074,0021 15:22
17-07-26103960,0065,3056,08+6,38 +11,4% ----69,1563,8580 16:22
17-07-26732980,0053,6047,41+5,99 +12,6% ----62,0053,607 16:50
17-07-267471.000,0044,8039,87+5,74 +14,4% ----55,0044,5047 16:50
17-07-263141.050,0029,0024,90+4,42 +17,8% 13,0040,0036,0029,0025 17:18
17-07-262861.100,0020,2016,15+2,60 +16,1% 9,00--23,5820,204 22-5
17-07-261051.200,008,505,71+2,16 +37,8% ----8,508,004 15:46
17-07-26381.300,003,501,80+1,14 +63,3% ----3,503,501 20-5
17-07-2641.400,002,000,51+0,65 +127,5% ----2,002,004 11-5
21-08-26 450,00--495,99+14,85 +3,0% --------0 --
21-08-26 500,00--446,60+14,82 +3,3% --------0 --
21-08-26 600,00--349,97+14,47 +4,1% --------0 --
21-08-26 640,00--312,96+14,16 +4,5% --------0 --
21-08-26 680,00--277,42+13,74 +5,0% --------0 --
21-08-26 720,00--243,65+13,10 +5,4% --------0 --
21-08-26 760,00--211,67+12,50 +5,9% --------0 --
21-08-26 780,00--196,23+12,53 +6,4% --------0 --
21-08-26 800,00--180,74+12,63 +7,0% --------0 --
21-08-26 820,00--166,64+11,99 +7,2% --------0 --
21-08-26 840,00--153,40+10,94 +7,1% --------0 --
21-08-26 860,00--139,79+10,89 +7,8% --------0 --
21-08-26 880,00--127,54+10,29 +8,1% --------0 --
21-08-263900,00118,50115,41+10,29 +8,9% 80,00--118,50118,501 20-5
21-08-261920,0090,00104,55+9,60 +9,2% ----90,0090,001 18-5
21-08-26 940,0095,2594,90+8,22 +8,7% ----96,3095,2510 20-5
21-08-262960,0084,7084,94+8,48 +10,0% ----84,7084,702 19-5
21-08-262980,0081,5076,77+7,18 +9,4% ----81,5081,502 21-5
21-08-26161.000,0076,0068,36+6,95 +10,2% ----88,0076,0040 15:23
21-08-26 1.050,00--52,09+3,92 +7,5% --------0 --
21-08-26191.100,0041,6039,30+3,36 +8,5% --50,0053,0041,603 14:49
21-08-2611.200,0025,5021,58+1,65 +7,6% --35,0025,5025,5010 15:55
21-08-26 1.300,0014,0011,20+1,06 +9,5% ----15,0014,002 15:56
21-08-26 1.400,00------ -- --------0 --
18-09-26 300,00--645,65+14,77 +2,3% --------0 --
18-09-2611350,00592,97596,25+14,61 +2,5% ----592,97592,9710 12-2
18-09-26 400,00--547,04+14,36 +2,6% --------0 --
18-09-264450,00452,00498,15+14,05 +2,8% ----452,00450,008 18-3
18-09-26 500,00--449,79+13,76 +3,1% --------0 --
18-09-2611600,00368,00356,18+13,75 +3,9% ----368,00368,001 29-4
18-09-2613650,00319,50311,09+13,01 +4,2% ----320,00319,502 19-5
18-09-266700,00242,03268,47+12,42 +4,6% ----242,03242,031 18-5
18-09-2639750,00187,35227,66+10,88 +4,8% ----187,35187,3510 15-5
18-09-2636800,00149,00190,81+9,72 +5,1% ----149,00149,002 14-5
18-09-26149850,00153,00156,85+8,97 +5,7% ----153,00153,001 21-5
18-09-26417900,00141,00127,08+8,02 +6,3% ----147,00141,005 22-5
18-09-26191950,00109,00100,94+7,15 +7,1% ----119,95109,006 16:50
18-09-262.2861.000,0090,6579,37+7,44 +9,4% --140,00100,0090,659 14:02
18-09-261.0681.100,0052,1048,59+5,62 +11,6% ----61,5052,006 14:50
18-09-261.5121.200,0032,3229,90+3,20 +10,7% --37,5035,0032,323 16:59
18-09-263.3861.300,0020,6717,82+2,91 +16,3% ----20,6719,9010 15:39
18-09-265971.400,007,5411,24+1,83 +16,3% --------2 14-5
18-09-263741.500,005,557,29+2,02 +27,7% ----5,555,551 18-5
18-09-261381.600,004,755,54+0,44 +7,9% ----4,754,7510 21-5
18-09-261401.700,005,003,42+1,12 +32,7% ----5,005,006 29-4
18-09-261261.800,003,002,19+0,52 +23,7% ----3,003,001 11-5
18-09-263612.000,004,000,81+0,63 +77,8% ----4,004,002 15-4
18-09-26252.400,004,800,11+0,39 +354,5% ----4,804,802 13-2
18-09-2612.800,001,250,01+0,23 +2300,0% ----1,251,251 12-2
18-12-26 300,00--647,99+15,33 +2,4% --------0 --
18-12-2624350,00612,39599,31+15,43 +2,6% ----612,39612,3910 20-5
18-12-2620400,00556,00551,13+15,42 +2,8% ----556,00556,0010 20-5
18-12-26 450,00--504,74+14,59 +2,9% --------0 --
18-12-26328500,00464,00458,28+14,08 +3,1% ----464,00455,002 19-5
18-12-2633550,00383,00413,01+14,02 +3,4% ----383,00383,001 17-3
18-12-2627600,00285,88369,43+14,32 +3,9% ----285,88285,882 2-4
18-12-2610650,00360,00327,74+13,25 +4,0% ----360,00360,003 22-5
18-12-2655700,00322,00288,68+11,83 +4,1% ----322,00322,005 22-5
18-12-264750,00275,00252,14+11,60 +4,6% ----277,00275,005 24-4
18-12-26362800,00235,00218,32+10,73 +4,9% ----235,00235,0048 15:56
18-12-2687850,00191,00187,93+9,64 +5,1% ----194,60191,0010 19-5
18-12-26511900,00174,39160,13+8,54 +5,3% --190,00185,00174,393 11:53
18-12-26236950,00154,00135,95+8,22 +6,0% --162,50154,00154,003 22-5
18-12-261.1431.000,00123,00114,64+6,53 +5,7% ----123,00123,0013 14:05
18-12-267811.100,0095,1080,42+4,26 +5,3% --95,1095,1095,1020 22-5
18-12-262.2841.200,0062,0556,07+3,04 +5,4% 50,0064,0066,0060,0026 17:29
18-12-264601.300,0042,7738,90+2,84 +7,3% ----45,0042,5010 15:39
18-12-266781.400,0032,2027,75+1,99 +7,2% ----32,2032,201 22-5
18-12-261.0081.500,0021,0019,92+1,52 +7,6% ----22,8021,0012 16:27
18-12-261.2211.600,0014,2014,54+0,43 +3,0% ----14,2013,503 22-5
18-12-261521.700,0015,0011,33+0,64 +5,6% ----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
18-12-261402.200,003,702,64+1,62 +61,4% ----3,703,702 15:42
18-12-261822.400,008,001,43+1,52 +106,3% ----8,008,0030 5-3
18-12-26972.800,002,000,42+1,27 +302,4% ----2,002,008 29-4
18-12-261223.200,003,250,12+0,96 +800,0% ----3,253,255 22-5
19-03-27 300,00616,20649,99+15,70 +2,4% ----616,20616,201 12-5
19-03-27 350,00--601,72+16,61 +2,8% --------0 --
19-03-27 400,00--558,02+14,34 +2,6% --------0 --
19-03-27 450,00--511,99+14,25 +2,8% --------0 --
19-03-271500,00425,00467,29+13,92 +3,0% ----425,00425,001 14-5
19-03-27 600,00--383,03+12,83 +3,3% --------0 --
19-03-27 650,00--343,57+12,10 +3,5% --------0 --
19-03-2721700,00286,40307,44+10,88 +3,5% ----286,70286,4013 18-5
19-03-27 750,00--273,71+9,69 +3,5% --------0 --
19-03-2710800,00245,00243,01+8,25 +3,4% ----245,00245,0010 21-5
19-03-271850,00235,00214,68+8,55 +4,0% ----235,00235,001 8-5
19-03-2772900,00155,00188,94+7,42 +3,9% ----155,00154,2520 13-5
19-03-279950,00136,00165,21+6,67 +4,0% --185,00136,00136,006 13-5
19-03-271471.000,00153,00143,28+7,70 +5,4% ----153,00153,005 15:29
19-03-272061.100,00121,11109,10+6,30 +5,8% --------1 15-5
19-03-272321.200,0065,7582,27+4,80 +5,8% ----65,7565,755 13-5
19-03-27371.300,0072,0062,22+3,75 +6,0% ----72,0069,0011 22-5
19-03-271.0141.400,0041,0046,52+3,83 +8,2% ----41,0038,202 14-5
19-03-271.0241.600,0022,8327,25+2,84 +10,4% --------1 19-5
19-03-2711.800,0016,3218,67+0,14 +0,7% ----16,3216,321 12-5
18-06-279400,00590,00564,12+14,25 +2,5% ----590,00590,001 28-4
18-06-2710450,00526,00519,15+15,14 +2,9% ----526,00526,002 20-5
18-06-2711500,00480,25475,92+15,06 +3,2% ----480,25480,2510 19-5
18-06-2745600,00400,05397,12+12,63 +3,2% ----404,50393,5036 19-5
18-06-2722700,00337,50324,10+13,19 +4,1% ----337,50337,501 16:50
18-06-2785800,00262,50261,49+12,60 +4,8% ----262,50262,502 21-5
18-06-27138900,00212,65209,29+10,11 +4,8% ----217,71210,0072 19-5
18-06-275001.000,00175,00165,66+8,33 +5,0% ----180,00175,002 16:34
18-06-27791.200,0099,25102,94+6,35 +6,2% ----99,2596,0021 21-5
18-06-273661.400,0049,5063,24+2,85 +4,5% --------1 19-5
18-06-271.7911.600,0034,0038,55+4,74 +12,3% ----34,8033,553 13-5
18-06-274351.800,0028,0024,09+4,79 +19,9% ----31,0028,006 17:29
18-06-27922.000,0015,0018,52+0,23 +1,2% ----17,4015,0011 12-5
18-06-27472.400,008,009,74+0,42 +4,3% ----8,008,001 13-5
18-06-2752.800,007,005,33+0,52 +9,8% ----7,007,001 24-4
18-06-27273.200,004,104,90+0,05 +1,0% ----4,104,103 14-5
17-12-2714400,00532,50575,95+14,03 +2,4% ----532,50532,501 15-5
17-12-27 450,00--535,30+13,48 +2,5% --------0 --
17-12-2737500,00453,62496,83+13,07 +2,6% ----453,62453,6210 15-5
17-12-278550,00477,50459,37+12,42 +2,7% ----477,50477,504 5-5
17-12-27249600,00433,00422,62+12,49 +3,0% ----433,00433,001 19-5
17-12-2762700,00368,00355,96+13,51 +3,8% ----368,00368,001 20-5
17-12-2742800,00313,00298,34+11,46 +3,8% ----313,00300,0010 20-5
17-12-27598900,00272,80248,19+10,05 +4,0% ----273,95269,155 16:12
17-12-278571.000,00223,43204,56+10,17 +5,0% ----230,00223,4325 22-5
17-12-274551.100,00175,00168,58+11,17 +6,6% ----175,00175,001 21-5
17-12-275981.200,00152,98139,67+10,37 +7,4% ----156,30145,0040 16:17
17-12-271.0481.300,00131,50117,42+6,82 +5,8% 93,00--132,40128,9022 22-5
17-12-272621.400,00100,6098,97+4,37 +4,4% ----100,60100,6011 19-5
17-12-271471.600,0070,8868,17+3,12 +4,6% --78,0070,8870,881 16:17
17-12-272591.800,0054,5047,79+4,70 +9,8% ----54,5054,501 22-5
17-12-273942.000,0040,0034,62+2,81 +8,1% ----40,0040,003 15:52
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
17-12-271112.800,0010,0011,05+0,79 +7,1% ----10,009,005 14-5
17-12-27423.200,009,807,830,00 0,0% ----9,809,801 17-4
15-12-285400,00640,00590,74+16,80 +2,8% ----640,00640,005 24-4
15-12-28 450,00--553,29+17,25 +3,1% --------0 --
15-12-2816500,00530,00518,91+17,29 +3,3% ----530,00530,005 11-5
15-12-2857600,00754,00455,31+17,39 +3,8% ----754,00754,001 29-1
15-12-284700,00415,00399,94+16,70 +4,2% ----415,00415,001 19-5
15-12-289800,00375,00355,53+11,36 +3,2% ----375,00375,001 24-4
15-12-2852900,00275,00310,18+10,71 +3,5% ----280,00275,002 18-5
15-12-281371.000,00271,00270,63+10,01 +3,7% ----280,00271,003 19-5
15-12-281411.100,00210,37236,50+9,00 +3,8% ----210,37210,372 15-5
15-12-28581.200,00190,70206,56+8,60 +4,2% ----190,70187,043 18-5
15-12-28631.400,00160,00160,40+5,82 +3,6% ----160,00160,002 20-5
15-12-281181.600,00101,13126,47+5,44 +4,3% ----106,38101,136 13-5
15-12-28291.800,00107,99101,35+4,22 +4,2% ----107,99107,7110 22-5
15-12-281572.000,0067,1380,12+3,42 +4,3% --------1 21-5
15-12-28122.200,0066,2264,78+3,12 +4,8% ----79,0066,222 13-2
15-12-28432.400,0049,9553,29+2,26 +4,2% ----49,9549,951 14-5
15-12-28562.800,0032,0035,87+1,56 +4,3% ----32,0032,002 14-5
15-12-28 3.200,00--24,55+1,03 +4,2% --------0 --
15-12-28204.000,0014,3012,39+0,64 +5,2% ----14,3014,2520 20-5
21-12-2910300,00705,97686,94+22,33 +3,3% ----705,97705,9710 19-5
21-12-2912400,00630,00615,68+24,65 +4,0% ----630,00630,002 19-5
21-12-297500,00591,09552,70+23,90 +4,3% ----600,93589,127 12-2
21-12-291600,00898,55496,38+21,03 +4,2% ----898,55898,551 16-1
21-12-292700,00413,76445,68+17,26 +3,9% ----413,76413,761 15-5
21-12-292800,00385,00401,97+11,76 +2,9% ----385,00385,001 16-2
21-12-29388900,00320,00360,20+11,25 +3,1% ----325,00320,003 18-5
21-12-29521.000,00337,80323,55+10,59 +3,3% ----337,80337,801 18-5
21-12-29271.100,00309,26290,64+9,93 +3,4% ----309,26309,261 16-4
21-12-293711.200,00283,00263,53+7,99 +3,0% ----283,00283,0010 27-4
21-12-291111.400,00199,35214,39+6,01 +2,8% ----199,35199,351 13-5
21-12-29191.600,00190,00182,57+6,53 +3,6% ----190,00190,002 4-5
21-12-29791.800,00148,50152,95+8,93 +5,8% ----148,50148,501 19-5
21-12-291422.000,00126,65130,88+10,43 +8,0% 89,90--126,85126,6512 15:25
21-12-29572.400,0083,0096,00+15,37 +16,0% ----83,0083,001 18-5
21-12-2982.800,0065,6471,60+20,78 +29,0% ----65,6465,641 13-2
21-12-29483.200,0047,0053,73+26,32 +49,0% ----47,0047,001 14-5
21-12-291094.000,0038,0032,98+30,11 +91,3% ----38,0038,0010 2-3
20-12-30110300,00725,65699,19+13,65 +2,0% ----725,65721,75110 19-5
20-12-308400,00685,00646,17+0,68 +0,1% ----685,00685,007 27-4
20-12-308500,00616,95576,12+12,16 +2,1% ----616,95616,951 16-4
20-12-3041600,00500,00525,13+11,15 +2,1% ----500,00500,003 14-5
20-12-303700,00470,00479,09+10,64 +2,2% ----470,00470,001 18-5
20-12-3016800,00455,00440,31+9,92 +2,3% ----455,00455,005 21-5
20-12-3023900,00412,50402,48+9,37 +2,3% 315,00--412,50412,0010 19-5
20-12-301501.000,00374,00368,37+9,96 +2,7% ----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
20-12-30171.600,00195,00221,12+8,77 +4,0% ----195,00195,002 13-5
20-12-3081.800,00195,00188,33+7,44 +4,0% ----195,00195,001 20-4
20-12-30852.000,00166,80161,61+6,52 +4,0% ----167,00166,802 15:24
20-12-30242.400,00114,00122,25+7,56 +6,2% ----114,00114,002 18-5
20-12-30583.200,0080,0076,24+4,94 +6,5% ----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?