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 21-5-2026)
Totaal volume 2.484 (1.732 Calls, 752 Puts)
Totaal open interest bij opening 19.130 (11.311 Calls, 7.819 Puts)
Call / Put ratio 2,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00573,88607,00-- -- ----573,88573,881 14-4
19-06-26 400,00--557,11-13,34 -2,4% --------0 --
19-06-26 450,00--507,23-- -- --------0 --
19-06-26 500,00411,00457,37-- -- ----411,00411,0010 12-5
19-06-26 560,00--397,58-- -- --------0 --
19-06-264600,00309,99357,77-12,98 -3,6% ----309,99309,991 12-5
19-06-26 640,00--318,07-- -- --------0 --
19-06-26 650,00--308,15-- -- --------0 --
19-06-26 680,00--278,55-- -- --------0 --
19-06-26 700,00215,03255,61-- -- ----215,03215,031 18-5
19-06-26 720,00217,55239,37-- -- ----217,55217,551 5-5
19-06-26 740,00157,25220,03-- -- ----157,25157,252 15-5
19-06-26 750,00--210,42-- -- --------0 --
19-06-26 760,00126,47200,82-- -- ----126,47126,471 2-4
19-06-26 780,00116,00182,53-- -- ----116,00116,001 2-4
19-06-26 800,00148,00163,66-- -- ----148,00148,001 19-5
19-06-263820,00135,14145,58-12,57 -8,6% ----135,14135,141 21-5
19-06-26 840,00117,00127,86-10,86 -8,5% ----117,00117,005 21-5
19-06-26 850,0096,00119,52-- -- ----96,0096,002 19-5
19-06-26 860,00102,00111,54-9,54 -8,6% ----102,00102,001 21-5
19-06-26 880,0090,0096,09-- -- ----90,0068,106 19-5
19-06-26 900,0081,0082,05-1,05 -1,3% ----81,0076,0055 21-5
19-06-26 920,0055,0068,62-13,62 -19,8% --70,5060,5055,005 21-5
19-06-26 940,0046,0056,40-10,40 -18,4% ----54,0041,5054 21-5
19-06-26 950,0038,0050,92-12,92 -25,4% ----49,4038,0023 21-5
19-06-26 960,0038,5045,62-7,12 -15,6% ----45,0032,2548 21-5
19-06-26 980,0030,0036,57-6,57 -18,0% ----36,0027,00228 21-5
19-06-26 1.000,0021,0029,03-8,03 -27,7% --40,5028,2020,0072 21-5
19-06-26 1.050,0012,0015,58-3,58 -23,0% --28,5015,0010,4094 21-5
19-06-26 1.100,005,958,11-2,16 -26,6% ----7,555,9535 21-5
19-06-26 1.200,002,452,24+0,21 +9,4% ----2,502,3012 21-5
19-06-26 1.300,001,250,46+0,79 +171,7% --2,001,251,1048 21-5
19-06-26 1.400,001,240,07-- -- ----1,241,2413 13-5
19-06-26 1.500,000,450,01-- -- ----0,450,454 15-5
19-06-26 1.600,001,000,02-- -- ----1,751,0011 24-4
19-06-261511.700,000,800,01-- -- 0,012,151,700,5033 5-5
19-06-262.5511.800,000,150,10+0,05 +50,0% --0,300,300,1596 21-5
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--557,88-- -- --------0 --
17-07-26 450,00--508,10-- -- --------0 --
17-07-26 500,00400,00458,35-- -- ----400,00400,004 15-5
17-07-26 600,00313,24359,44-- -- ----313,24313,241 12-5
17-07-26 640,00--321,72-- -- --------0 --
17-07-26 680,00--282,28-- -- --------0 --
17-07-26 720,00--244,68-- -- --------0 --
17-07-26 760,00--208,35-- -- --------0 --
17-07-26 780,00--190,26-- -- --------0 --
17-07-26 800,00165,00174,04-- -- ----165,00165,003 19-5
17-07-26 820,00113,10157,34-- -- ----113,10113,101 15-5
17-07-26 840,00104,15141,86-- -- ----104,45104,152 18-5
17-07-26 860,00106,00126,01-20,01 -15,9% ----106,00106,001 21-5
17-07-26 880,00100,85111,80-- -- ----101,05100,852 20-5
17-07-26 900,0091,0098,43-- -- ----91,0084,0011 19-5
17-07-26 920,0084,5086,60-- -- ----84,5070,0011 19-5
17-07-26 940,0064,5074,82-10,32 -13,8% ----70,0059,0029 21-5
17-07-26 960,0051,0064,04-13,04 -20,4% ----62,5051,0016 21-5
17-07-26 980,0044,0054,01-10,01 -18,5% ----53,0544,0024 21-5
17-07-26 1.000,0035,0045,37-10,37 -22,9% ----43,0035,0021 21-5
17-07-26 1.050,0024,8030,29-5,49 -18,1% 13,0040,0024,8024,802 21-5
17-07-26 1.100,0016,7019,46-2,76 -14,2% 9,00--16,7015,356 21-5
17-07-261051.200,006,508,08-2,37 -29,3% ----6,506,503 21-5
17-07-26 1.300,003,503,01-- -- ----3,503,501 20-5
17-07-26 1.400,002,001,01-- -- ----2,002,004 11-5
21-08-26 450,00--509,35-- -- --------0 --
21-08-26 500,00--459,97-- -- --------0 --
21-08-26 600,00--363,23-- -- --------0 --
21-08-26 640,00--326,06-- -- --------0 --
21-08-26 680,00--290,18-- -- --------0 --
21-08-26 720,00--255,87-- -- --------0 --
21-08-26 760,00--223,51-- -- --------0 --
21-08-26 780,00--208,16-- -- --------0 --
21-08-26 800,00--193,25-- -- --------0 --
21-08-26 820,00--179,36-- -- --------0 --
21-08-26 840,00--164,90-- -- --------0 --
21-08-26 860,00--150,93-- -- --------0 --
21-08-26 880,00--138,68-- -- --------0 --
21-08-26 900,00118,50126,83-- -- 80,00--118,50118,501 20-5
21-08-26 920,0090,00115,06-- -- ----90,0090,001 18-5
21-08-26 940,0095,25104,31-- -- ----96,3095,2510 20-5
21-08-26 960,0084,7093,81-- -- ----84,7084,702 19-5
21-08-26 980,0081,5084,34-2,84 -3,4% ----81,5081,502 21-5
21-08-26 1.000,0073,2076,64-- -- ----74,0058,1014 19-5
21-08-26 1.050,00------ -- --------0 --
21-08-26 1.100,0036,5044,53-- -- ----36,5036,502 20-5
21-08-2611.200,0025,0025,53-- -- --27,1025,0025,001 19-5
21-08-26 1.300,00--14,14-2,94 -20,8% --------0 --
21-08-26 1.400,00------ -- ---------- --
18-09-26 300,00--658,88-13,23 -2,0% --------0 --
18-09-26 350,00592,97609,35-- -- ----592,97592,9710 12-2
18-09-26 400,00--559,93-- -- --------0 --
18-09-26 450,00452,00510,80-- -- ----452,00450,008 18-3
18-09-26 500,00--462,19-- -- --------0 --
18-09-26 600,00368,00369,75-- -- ----368,00368,001 29-4
18-09-26 650,00319,50324,33-- -- ----320,00319,502 19-5
18-09-266700,00242,03280,74-12,27 -4,4% ----242,03242,031 18-5
18-09-26 750,00187,35239,67-- -- ----187,35187,3510 15-5
18-09-2636800,00149,00202,14-11,33 -5,6% ----149,00149,002 14-5
18-09-26149850,00153,00167,27-10,42 -6,2% ----153,00153,001 21-5
18-09-26 900,00127,60137,25-9,65 -7,0% ----136,00127,609 21-5
18-09-26191950,0098,50110,81-9,87 -8,9% ----102,0098,504 20-5
18-09-262.2861.000,0090,0087,31-7,94 -9,1% --140,00----2 21-5
18-09-26 1.100,0046,5053,09-6,59 -12,4% --55,0051,5046,508 21-5
18-09-26 1.200,0032,0032,87-- -- ----32,0026,008 19-5
18-09-26 1.300,0020,2520,12-- -- ----20,2517,501.524 20-5
18-09-26 1.400,007,5412,28-- -- --------2 14-5
18-09-26 1.500,005,557,76-- -- ----5,555,551 18-5
18-09-26 1.600,004,755,41-0,66 -12,2% ----4,754,7510 21-5
18-09-26 1.700,005,003,23-- -- ----5,005,006 29-4
18-09-26 1.800,003,001,93-- -- ----3,003,001 11-5
18-09-26 2.000,004,000,67-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,08-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,01-- -- ----1,251,251 12-2
18-12-26 300,00--661,52-- -- --------0 --
18-12-26 350,00612,39613,12-- -- ----612,39612,3910 20-5
18-12-2620400,00556,00565,54-14,41 -2,5% ----556,00556,0010 20-5
18-12-26 450,00--517,84-- -- --------0 --
18-12-26 500,00464,00472,05-- -- ----464,00455,002 19-5
18-12-26 550,00383,00426,56-- -- ----383,00383,001 17-3
18-12-26 600,00285,88383,98-- -- ----285,88285,882 2-4
18-12-26 650,00285,00341,39-- -- --335,00285,00285,002 15-5
18-12-26 700,00298,00301,55-3,55 -1,2% ----298,00298,005 21-5
18-12-26 750,00275,00264,29-- -- ----277,00275,005 24-4
18-12-26362800,00209,00229,57-11,25 -4,9% 209,00--210,00209,0045 21-5
18-12-26 850,00191,00197,80-- -- ----194,60191,0010 19-5
18-12-26 900,00160,00168,39-8,39 -5,0% ----160,00159,306 21-5
18-12-26 950,00130,00143,36-13,36 -9,3% ----130,00130,001 21-5
18-12-26 1.000,00113,00120,73-7,73 -6,4% ----113,00113,0050 21-5
18-12-26 1.100,0079,4084,32-4,92 -5,8% 74,0099,0082,0075,4025 21-5
18-12-26 1.200,0052,7558,50-5,75 -9,8% 50,0075,0055,0052,75619 21-5
18-12-264601.300,0041,0040,63-1,73 -4,3% ----41,0041,001 20-5
18-12-26 1.400,0028,2528,37-- -- ----28,2528,253 19-5
18-12-26 1.500,0019,8620,20-0,34 -1,7% ----19,8619,861 21-5
18-12-26 1.600,0014,2014,44-0,24 -1,7% ----14,2013,409 21-5
18-12-26 1.700,0015,0011,27-- -- ----16,9015,0020 4-5
18-12-261.3161.800,007,258,85-0,02 -0,2% ----7,257,0027 15-5
18-12-26 2.000,007,194,89-- -- ----7,197,194 6-5
18-12-26 2.200,008,053,02-- -- ----8,058,051 9-3
18-12-26 2.400,008,002,48-- -- ----8,008,0030 5-3
18-12-26972.800,002,001,24-0,82 -66,1% ----2,002,008 29-4
18-12-26 3.200,003,750,61-- -- ----3,753,7556 23-3
19-03-27 300,00616,20664,90-- -- ----616,20616,201 12-5
19-03-27 350,00--617,51-- -- --------0 --
19-03-27 400,00--571,32-- -- --------0 --
19-03-27 450,00--525,36-- -- --------0 --
19-03-27 500,00425,00481,93-- -- ----425,00425,001 14-5
19-03-27 600,00--397,14-- -- --------0 --
19-03-27 650,00--356,97-- -- --------0 --
19-03-27 700,00286,40320,25-- -- ----286,70286,4013 18-5
19-03-27 750,00--285,37-- -- --------0 --
19-03-27 800,00245,00252,80-7,80 -3,1% ----245,00245,0010 21-5
19-03-271850,00235,00223,58-8,90 -4,0% ----235,00235,001 8-5
19-03-27 900,00155,00195,88-- -- ----155,00154,2520 13-5
19-03-27 950,00136,00172,29-- -- ----136,00136,006 13-5
19-03-27 1.000,00146,00149,77-- -- ----146,00146,002 19-5
19-03-27 1.100,00121,11112,87-- -- --------1 15-5
19-03-27 1.200,0065,7586,08-- -- ----65,7565,755 13-5
19-03-27 1.300,0065,2065,55-0,35 -0,5% ----65,2060,0010 21-5
19-03-27 1.400,0041,0051,01-- -- ----41,0038,202 14-5
19-03-27 1.600,0022,8328,52-- -- --------1 19-5
19-03-27 1.800,0016,3218,51-- -- ----16,3216,321 12-5
18-06-279400,00590,00574,58-10,46 -1,8% ----590,00590,001 28-4
18-06-27 450,00526,00530,86-- -- ----526,00526,002 20-5
18-06-27 500,00480,25489,02-- -- ----480,25480,2510 19-5
18-06-27 600,00400,05409,55-- -- ----404,50393,5036 19-5
18-06-27 700,00362,00337,47-- -- ----368,30362,004 21-4
18-06-27 800,00262,50273,32-10,82 -4,0% ----262,50262,502 21-5
18-06-27 900,00212,65219,38-- -- ----217,71210,0072 19-5
18-06-27 1.000,00173,40173,87-- -- ----173,40170,002 19-5
18-06-27 1.200,0099,25108,04-8,79 -8,1% ----99,2596,0021 21-5
18-06-27 1.400,0049,5065,65-- -- --------1 19-5
18-06-27 1.600,0034,0043,00-- -- ----34,8033,553 13-5
18-06-27 1.800,0026,7026,72-0,02 -0,1% ----26,7026,503 21-5
18-06-27 2.000,0015,0018,22-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,009,89-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,58-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,63-- -- ----4,104,103 14-5
17-12-27 400,00532,50590,17-- -- ----532,50532,501 15-5
17-12-27 450,00--549,49-- -- --------0 --
17-12-27 500,00453,62509,80-- -- ----453,62453,6210 15-5
17-12-27 550,00477,50471,23-- -- ----477,50477,504 5-5
17-12-27 600,00433,00435,10-- -- ----433,00433,001 19-5
17-12-27 700,00368,00369,49-- -- ----368,00368,001 20-5
17-12-27 800,00313,00309,52-- -- ----313,00300,0010 20-5
17-12-27 900,00255,00257,93-- -- ----255,00251,004 19-5
17-12-27 1.000,00212,00214,65-2,65 -1,2% ----215,00212,005 21-5
17-12-274551.100,00175,00179,89-11,31 -6,3% ----175,00175,001 21-5
17-12-275981.200,00140,00150,29-10,62 -7,1% ----140,00140,002 21-5
17-12-27 1.300,00117,40124,50-- -- 93,00--117,40114,902 19-5
17-12-27 1.400,00100,60103,35-- -- ----100,60100,6011 19-5
17-12-27 1.600,0070,0070,97-- -- --------1 20-5
17-12-27 1.800,0038,4450,95-- -- ----38,4438,442 14-5
17-12-27 2.000,0039,0736,16-- -- --------1 15-5
17-12-27 2.200,0027,8027,61-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2520,90-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0011,76-- -- ----10,009,005 14-5
17-12-27 3.200,009,808,24-- -- ----9,809,801 17-4
15-12-28 400,00640,00604,81-- -- ----640,00640,005 24-4
15-12-28 450,00--567,44-- -- --------0 --
15-12-28 500,00530,00532,98-- -- ----530,00530,005 11-5
15-12-28 600,00754,00469,23-- -- ----754,00754,001 29-1
15-12-28 700,00415,00413,49-- -- ----415,00415,001 19-5
15-12-28 800,00375,00367,61-- -- ----375,00375,001 24-4
15-12-28 900,00275,00321,59-- -- ----280,00275,002 18-5
15-12-28 1.000,00271,00282,01-- -- ----280,00271,003 19-5
15-12-28 1.100,00210,37246,91-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70216,77-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00167,66-- -- ----160,00160,002 20-5
15-12-28 1.600,00101,13134,64-- -- ----106,38101,136 13-5
15-12-28 1.800,00116,33108,56-- -- ----116,33116,3310 6-5
15-12-281572.000,0067,1386,64-6,52 -7,5% --------1 21-5
15-12-28 2.200,0066,2270,74-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9557,82-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0039,25-- -- ----32,0032,002 14-5
15-12-28 3.200,00--26,94-- -- --------0 --
15-12-28204.000,0014,3014,05-1,66 -11,8% ----14,3014,2520 20-5
21-12-2910300,00705,97700,26-13,32 -1,9% ----705,97705,9710 19-5
21-12-29 400,00630,00628,21-- -- ----630,00630,002 19-5
21-12-29 500,00591,09565,01-- -- ----600,93589,127 12-2
21-12-291600,00898,55508,72-12,34 -2,4% ----898,55898,551 16-1
21-12-29 700,00413,76459,11-- -- ----413,76413,761 15-5
21-12-29 800,00385,00414,84-- -- ----385,00385,001 16-2
21-12-29388900,00320,00372,47-12,27 -3,3% ----325,00320,003 18-5
21-12-29 1.000,00337,80335,81-- -- ----337,80337,801 18-5
21-12-29 1.100,00309,26302,04-- -- ----309,26309,261 16-4
21-12-29 1.200,00283,00272,49-- -- ----283,00283,0010 27-4
21-12-29 1.400,00199,35221,09-- -- ----199,35199,351 13-5
21-12-29191.600,00190,00180,52+2,05 +1,1% ----190,00190,002 4-5
21-12-29 1.800,00148,50148,92-- -- ----148,50148,501 19-5
21-12-29 2.000,00101,95125,95-- -- 89,90--101,95101,951 18-5
21-12-29 2.400,0083,0090,72-- -- ----83,0083,001 18-5
21-12-29 2.800,0065,6466,75-- -- ----65,6465,641 13-2
21-12-29 3.200,0047,0049,45-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0029,57-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65712,13-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00646,17-- -- ----685,00685,007 27-4
20-12-30 500,00616,95587,61-- -- ----616,95616,951 16-4
20-12-30 600,00500,00535,56-- -- ----500,00500,003 14-5
20-12-30 700,00470,00489,19-- -- ----470,00470,001 18-5
20-12-30 800,00455,00449,63+5,37 +1,2% ----455,00455,005 21-5
20-12-30 900,00412,50411,64-- -- 315,00--412,50412,0010 19-5
20-12-301501.000,00374,00378,67-10,30 -2,7% ----374,00374,001 19-5
20-12-30 1.200,00273,00318,16-- -- ----273,00273,001 18-5
20-12-30 1.400,00244,45268,56-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00232,80-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00196,96-- -- ----195,00195,001 20-4
20-12-30 2.000,00170,00170,00-- -- ----170,00170,002 11-5
20-12-30 2.400,00114,00132,55-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0083,32-- -- ----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?