Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 890,00911,80-21,80 -2,4% 936,80889,60207.16017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 2.378 (1.794 Calls, 584 Puts)
Totaal open interest bij opening 62.116 (39.238 Calls, 22.878 Puts)
Call / Put ratio 3,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 350,00629,00562,21-- -- ----629,00629,001 22-5
19-06-26 400,00--512,27-- -- --------0 --
19-06-26 450,00--462,33-- -- --------0 --
19-06-26 500,00411,00412,39-- -- ----411,00411,0010 12-5
19-06-26 560,00--352,46-21,82 -6,2% --------0 --
19-06-26 600,00333,26312,51+20,75 +6,6% ----333,26333,261 12:48
19-06-26 640,00--272,57-21,72 -8,0% --------0 --
19-06-26 650,00--262,59-21,69 -8,3% --------0 --
19-06-26 680,00--232,69-21,50 -9,2% --------0 --
19-06-26 700,00249,00212,84-- -- ----249,00249,0010 28-5
19-06-266720,00217,55193,13-21,04 -10,9% ----217,55217,551 5-5
19-06-263740,00157,25173,63-20,67 -11,9% ----157,25157,252 15-5
19-06-26 750,00--163,97-- -- --------0 --
19-06-261760,00126,47154,50-20,31 -13,1% ----126,47126,471 2-4
19-06-26 780,00124,00135,88-- -- ----124,00124,002 1-6
19-06-2681800,0098,00117,98-18,94 -16,1% ----98,0098,001 1-6
19-06-263820,00135,14100,77-18,31 -18,2% ----135,14135,141 21-5
19-06-2635840,00153,0083,71-15,80 -18,9% ----153,00150,0020 25-5
19-06-26240850,0061,4076,14-15,36 -20,2% ----91,0061,4043 17:29
19-06-26 860,0067,6068,78-- -- ----67,6047,0021 1-6
19-06-2694880,0046,5055,03-12,46 -22,6% --52,5057,9046,506 15:53
19-06-26998900,0033,0043,23-10,81 -25,0% 26,0080,0058,0033,00196 17:28
19-06-26390920,0025,4033,37-9,13 -27,4% 10,5050,0043,7525,4089 17:21
19-06-26660940,0018,8025,28-7,36 -29,1% --51,0034,9018,80163 17:27
19-06-26 950,0017,0021,84-4,84 -22,2% --30,9029,7516,50251 17:07
19-06-26179960,0019,0018,80-5,60 -29,8% --95,0026,0019,0044 15:32
19-06-26 980,0011,0013,72-2,72 -19,8% ----18,2511,0048 17:07
19-06-262.6461.000,008,809,74-2,33 -23,9% 5,0014,0014,658,50188 16:57
19-06-26 1.050,004,203,84+0,36 +9,4% --10,357,004,206 17:19
19-06-26 1.100,002,601,33+1,27 +95,5% ----2,952,606 15:35
19-06-26 1.200,001,030,11+0,92 +836,4% ----1,031,031 09:39
19-06-26 1.300,001,070,01-- -- --2,001,090,259 28-5
19-06-262.1271.400,000,100,07-- -- ----0,100,101 28-5
19-06-263.5201.500,000,250,01-- -- --0,750,250,253 28-5
19-06-263.4941.600,000,200,04+0,16 +400,0% ----0,200,202 1-6
19-06-261511.700,000,800,01-- -- ----1,700,5033 5-5
19-06-262.5481.800,000,020,020,00 0,0% --0,200,020,023 29-5
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--513,14-21,89 -4,3% --------0 --
17-07-26 450,00--463,34-- -- --------0 --
17-07-262500,00400,00413,58-22,01 -5,3% ----400,00400,004 15-5
17-07-261600,00313,24315,20-22,86 -7,3% ----313,24313,241 12-5
17-07-26 640,00--275,39-- -- --------0 --
17-07-26 680,00220,00236,52-16,52 -7,0% ----256,00220,003 16:02
17-07-26 720,00--199,15-- -- --------0 --
17-07-26 760,00152,00162,93-- -- ----152,00152,003 1-6
17-07-262780,00158,00146,06-16,88 -11,6% ----160,40158,002 28-5
17-07-26 800,00124,65130,39-- -- ----124,65115,0032 1-6
17-07-26 820,0091,00113,65-- -- ----110,0091,0038 1-6
17-07-2635840,0092,0098,99-14,13 -14,3% ----92,0092,002 1-6
17-07-26 860,0085,0085,46-- -- ----85,0066,0045 1-6
17-07-2650880,0063,0073,28-11,59 -15,8% ----85,7063,005 17:08
17-07-26 900,0053,0062,44-9,44 -15,1% ----74,9053,0050 17:09
17-07-26 920,0045,1551,44-6,29 -12,2% ----62,0044,5044 16:28
17-07-26 940,0037,0044,38-7,38 -16,6% ----37,0037,001 15:54
17-07-26 960,0029,8337,24-7,41 -19,9% ----42,7529,8316 16:34
17-07-26824980,0025,0130,45-6,34 -20,8% ----35,0025,0158 16:38
17-07-26 1.000,0020,8025,73-4,93 -19,2% 10,00--30,3020,8032 17:13
17-07-263911.050,0017,1014,38-1,95 -13,6% --40,0017,3016,003 12:27
17-07-262921.100,008,189,64-2,62 -27,2% ----10,008,183 17:09
17-07-26 1.200,003,752,98-- -- ----3,753,253 1-6
17-07-26 1.300,002,000,79-- -- ----2,002,002 28-5
17-07-26 1.400,002,000,19-- -- ----2,002,004 11-5
21-08-26 450,00--464,50-- -- --------0 --
21-08-26 500,00--415,15-- -- --------0 --
21-08-26 600,00--318,96-- -- --------0 --
21-08-26 640,00--282,36-- -- --------0 --
21-08-26 680,00--247,46-- -- --------0 --
21-08-26 720,00--214,58-- -- --------0 --
21-08-26 760,00170,00183,53-- -- ----170,00170,001 1-6
21-08-26 780,00--167,99-- -- --------0 --
21-08-26 800,00141,00153,91-- -- ----141,00141,002 1-6
21-08-26 820,00129,20139,72-- -- --160,00129,20120,0021 1-6
21-08-26 840,00--126,88-- -- --------0 --
21-08-26 860,00--114,93-- -- --------0 --
21-08-26 880,00--102,98-- -- --------0 --
21-08-26 900,0080,0093,61-- -- ----85,0080,004 1-6
21-08-26 920,0090,0083,21+6,79 +8,2% ----90,0090,005 16:09
21-08-26 940,0075,5375,32-- -- ----76,0060,0015 1-6
21-08-26 960,0062,3566,96-4,61 -6,9% ----75,2562,005 16:59
21-08-26 980,0068,0059,34+8,66 +14,6% ----68,0068,001 16:15
21-08-26 1.000,0051,4553,11-1,66 -3,1% ----60,0051,454 15:37
21-08-26 1.050,0042,0039,54+2,46 +6,2% ----44,0042,002 14:22
21-08-26 1.100,0026,0028,94-2,94 -10,2% ----32,5026,008 17:07
21-08-26 1.200,0014,5014,88-0,38 -2,6% --35,0017,5014,5011 13:40
21-08-26 1.300,0014,007,45-- -- ----15,0014,002 22-5
21-08-26 1.400,00--3,51-- -- --------0 --
18-09-26 300,00--614,16-- -- --------0 --
18-09-2611350,00592,97564,64-21,61 -3,8% ----592,97592,9710 12-2
18-09-26 400,00--515,34-21,52 -4,2% --------0 --
18-09-264450,00452,00466,60-21,59 -4,6% ----452,00450,008 18-3
18-09-26 500,00--419,31-21,48 -5,1% --------0 --
18-09-2611600,00368,00325,32-21,47 -6,6% ----368,00368,001 29-4
18-09-26 650,00319,50280,91-- -- ----320,00319,502 19-5
18-09-26 700,00225,85238,52-- -- ----225,85214,902 1-6
18-09-2639750,00186,20199,14-17,62 -8,8% ----186,20186,201 1-6
18-09-2637800,00150,00162,78-15,05 -9,2% ----150,00150,001 17:08
18-09-26 850,00121,00131,14-10,14 -7,7% ----140,00121,003 17:07
18-09-26399900,0095,00103,51-10,62 -10,3% --120,00119,0095,0077 17:28
18-09-26 950,0075,0081,89-6,89 -8,4% ----88,0075,0030 16:34
18-09-262.3411.000,0058,0064,31-9,59 -14,9% ----70,0058,004 17:07
18-09-261.0451.100,0033,1838,28-5,93 -15,5% ----41,0033,1822 17:09
18-09-261.5871.200,0021,0023,05-3,43 -14,9% ----24,5321,0037 17:06
18-09-263.3341.300,0015,0015,05-2,79 -18,5% ----15,0015,0021 13:15
18-09-266071.400,008,349,42-1,34 -14,2% --------1 13:13
18-09-263751.500,006,006,52-1,17 -17,9% ----6,006,001 1-6
18-09-261391.600,004,404,79-0,74 -15,4% ----4,404,401 29-5
18-09-26 1.700,003,002,97-- -- --6,003,003,006 1-6
18-09-26 1.800,003,002,28-- -- ----3,003,001 11-5
18-09-263612.000,004,001,38-0,71 -51,4% ----4,004,002 15-4
18-09-26252.400,004,800,66-0,57 -86,4% ----4,804,802 13-2
18-09-2612.800,001,250,42-0,41 -97,6% ----1,251,251 12-2
18-12-26 300,00--616,79-21,98 -3,6% --------0 --
18-12-26 350,00612,39569,57-- -- ----612,39612,3910 20-5
18-12-2680400,00499,00521,27-22,92 -4,4% ----499,00490,0090 1-6
18-12-26 450,00--474,17-- -- --------0 --
18-12-26330500,00436,50427,80-21,22 -5,0% ----436,50436,501 15:00
18-12-26 550,00404,85383,03-- -- ----404,85404,855 29-5
18-12-26 600,00285,88340,84-- -- ----285,88285,882 2-4
18-12-2610650,00360,00299,70-19,23 -6,4% ----360,00360,003 22-5
18-12-26 700,00322,00261,90-- -- ----322,00322,005 22-5
18-12-26 750,00275,00225,19-- -- ----277,00275,005 24-4
18-12-26 800,00183,00192,81-9,81 -5,1% ----212,00183,006 15:55
18-12-26110850,00155,00163,67-11,65 -7,1% --200,00179,00155,0017 16:28
18-12-26503900,00150,20138,70-11,15 -8,0% ----150,20150,153 13:46
18-12-26232950,00129,00115,70-8,94 -7,7% ----129,00126,006 12:45
18-12-26 1.000,0090,0096,98-6,98 -7,2% 88,4594,45106,0089,5070 16:34
18-12-26 1.100,0062,8467,45-4,61 -6,8% --85,0062,8462,841 16:15
18-12-262.2671.200,0050,0048,21-6,49 -13,5% ----50,0050,001 14:08
18-12-26 1.300,0030,5034,48-3,98 -11,5% --36,0036,5030,0053 17:07
18-12-26 1.400,0025,5024,87+0,63 +2,5% ----25,5025,501 12:54
18-12-26 1.500,0016,9016,75+0,15 +0,9% ----17,0016,905 11:30
18-12-26 1.600,0010,8013,32-- -- 10,00--11,5010,8031 1-6
18-12-261511.700,0011,8210,07-1,18 -11,7% ----11,8211,821 27-5
18-12-26 1.800,0010,407,97-- -- ----10,4010,401 25-5
18-12-26 2.000,005,045,18-- -- ----5,045,042 28-5
18-12-26 2.200,003,704,02-- -- ----3,703,702 22-5
18-12-26 2.400,008,001,10-- -- ----8,008,0030 5-3
18-12-26 2.800,002,100,31-- -- ----2,402,1094 27-5
18-12-261173.200,001,700,09+0,16 +177,8% ----1,701,702 26-5
19-03-27 300,00616,20620,17-- -- ----616,20616,201 12-5
19-03-27 350,00--572,92-21,79 -3,8% --------0 --
19-03-27 400,00--527,27-- -- --------0 --
19-03-27 450,00--481,93-21,49 -4,5% --------0 --
19-03-271500,00425,00437,92-19,72 -4,5% ----425,00425,001 14-5
19-03-27 600,00--355,68-- -- --------0 --
19-03-27 650,00--317,82-- -- --------0 --
19-03-27 700,00268,05282,79-- -- ----268,05268,0572 1-6
19-03-27 750,00--249,51-16,65 -6,7% --------0 --
19-03-27 800,00235,45220,62-- -- ----235,45235,4546 29-5
19-03-271850,00235,00192,71-14,43 -7,5% ----235,00235,001 8-5
19-03-27 900,00158,00167,70-9,70 -5,8% ----182,00158,0019 17:08
19-03-27 950,00139,87145,01-- -- ----139,87139,874 1-6
19-03-271651.000,00119,00126,14-9,47 -7,5% ----119,00119,0010 17:14
19-03-27 1.100,0087,9096,72-- -- ----87,9087,901 1-6
19-03-27 1.200,0065,8572,81-- -- ----66,0065,8532 1-6
19-03-27 1.300,0051,0055,06-4,06 -7,4% ----58,0051,0036 15:57
19-03-27 1.400,0043,0041,98+1,02 +2,4% ----43,0043,001 09:14
19-03-271.0391.600,0026,5025,38-1,96 -7,7% ----26,5026,506 13:34
19-03-27 1.800,0016,3216,02-- -- ----16,3216,321 12-5
18-06-27 400,00590,00533,46-- -- ----590,00590,001 28-4
18-06-2710450,00526,00489,75-19,81 -4,0% ----526,00526,002 20-5
18-06-2713500,00432,50447,63-19,21 -4,3% ----432,50432,501 17:26
18-06-27 600,00355,50368,92-13,42 -3,6% ----380,80355,506 17:26
18-06-27 700,00337,50299,09-- -- ----337,50337,501 22-5
18-06-27 800,00231,00239,62-8,62 -3,6% ----254,00231,002 16:28
18-06-27 900,00202,00189,19+12,81 +6,8% ----204,00202,006 13:22
18-06-27 1.000,00155,00149,48+5,52 +3,7% ----155,00155,001 14:20
18-06-27 1.200,0081,1091,37-10,27 -11,2% ----100,0081,1010 16:04
18-06-27 1.400,0056,0057,09-- -- ----56,0050,0027 1-6
18-06-27 1.600,0040,0035,67-- -- ----40,0040,009 29-5
18-06-27 1.800,0021,2023,57-2,37 -10,1% ----21,2020,201 17:29
18-06-27 2.000,0015,0016,50-- -- ----17,4015,0011 12-5
18-06-27 2.400,008,009,04-- -- ----8,008,001 13-5
18-06-27 2.800,007,006,19-- -- ----7,007,001 24-4
18-06-27 3.200,004,105,18-- -- ----4,104,103 14-5
17-12-27 400,00520,00545,67-- -- ----537,50520,003 1-6
17-12-27 450,00533,26505,37+27,89 +5,5% ----533,26533,261 12:48
17-12-27 500,00444,00466,79-- -- ----444,00444,001 1-6
17-12-27 550,00477,50429,47-- -- ----477,50477,504 5-5
17-12-27 600,00388,00395,16-7,16 -1,8% ----388,00388,001 16:26
17-12-27 700,00317,00331,48-- -- ----317,00317,0020 1-6
17-12-27 800,00263,00275,22-- -- 259,00--265,00263,0041 1-6
17-12-27723900,00225,10227,58-14,08 -6,2% ----242,00225,107 17:12
17-12-27 1.000,00185,85187,75-1,90 -1,0% ----203,00185,857 15:46
17-12-27 1.100,00148,00154,19-- -- ----159,00144,0021 1-6
17-12-275901.200,00117,00127,17-10,92 -8,6% --------1 09:42
17-12-27 1.300,0095,00106,29-- -- ----103,6095,0020 1-6
17-12-272701.400,0090,8887,74-8,47 -9,7% ----90,8890,881 11:28
17-12-27 1.600,0066,0060,89+5,11 +8,4% ----66,0066,003 16:33
17-12-272591.800,0046,2343,20-1,78 -4,1% ----46,2346,232 11:28
17-12-27 2.000,0035,0031,69-- -- ----35,0035,001 28-5
17-12-27 2.200,0027,8023,02-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2517,04-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0010,23-- -- ----10,009,005 14-5
17-12-27423.200,009,808,30-0,81 -9,8% ----9,809,801 17-4
15-12-28 400,00640,00563,55-- -- ----640,00640,005 24-4
15-12-28 450,00--528,10-- -- --------0 --
15-12-2816500,00530,00494,12-19,06 -3,9% ----530,00530,005 11-5
15-12-28 600,00754,00433,87-- -- ----754,00754,001 29-1
15-12-284700,00415,00380,55-16,49 -4,3% ----415,00415,001 19-5
15-12-28 800,00340,00332,09-- -- ----340,00340,004 1-6
15-12-2852900,00275,00288,58-14,81 -5,1% ----280,00275,002 18-5
15-12-281361.000,00280,00250,28-12,92 -5,2% ----280,00280,001 26-5
15-12-283911.100,00210,37218,96-12,74 -5,8% --------250 15-5
15-12-28 1.200,00190,70191,10-- -- ----190,70187,043 18-5
15-12-28631.400,00138,55148,42-8,83 -5,9% ----138,55138,551 16:55
15-12-28 1.600,00101,13116,13-- -- ----106,38101,136 13-5
15-12-28191.800,00107,9993,97-9,22 -9,8% ----107,99107,7110 22-5
15-12-281572.000,0067,1374,00-4,57 -6,2% --------1 21-5
15-12-28 2.200,0055,0061,22-- -- ----55,0055,001 1-6
15-12-28432.400,0052,3051,35-4,78 -9,3% ----52,3051,506 09:01
15-12-28 2.800,0032,0035,27-- -- ----32,0032,002 14-5
15-12-28 3.200,00--24,62-2,03 -8,2% --------0 --
15-12-28 4.000,0014,3012,64-- -- ----14,3014,2520 20-5
21-12-2910300,00705,97656,16-21,02 -3,2% ----705,97705,9710 19-5
21-12-29 400,00570,00586,69-- -- ----570,00570,003 1-6
21-12-297500,00591,09525,50-19,34 -3,7% ----600,93589,127 12-2
21-12-29 600,00898,55471,89-- -- ----898,55898,551 16-1
21-12-292700,00413,76423,72-16,84 -4,0% ----413,76413,761 15-5
21-12-29 800,00470,00377,93-- -- ----470,00470,001 25-5
21-12-29 900,00300,00337,76-- -- ----325,00300,005 1-6
21-12-29 1.000,00280,00301,80-- -- ----280,00280,001 1-6
21-12-29 1.100,00309,26271,52-- -- ----309,26309,261 16-4
21-12-29 1.200,00277,00244,97-- -- ----277,00277,0020 25-5
21-12-29 1.400,00199,35198,82-- -- 150,50--199,35199,351 13-5
21-12-29 1.600,00150,00163,98-- -- ----150,00150,0010 1-6
21-12-29 1.800,00128,25135,82-- -- ----128,25125,0013 1-6
21-12-29 2.000,00126,65114,74-- -- 89,90--126,85126,6512 22-5
21-12-29572.400,0083,0082,92-4,68 -5,6% ----83,0083,001 18-5
21-12-29 2.800,0065,6461,46-- -- ----65,6465,641 13-2
21-12-29483.200,0047,0046,02-2,33 -5,1% ----47,0047,001 14-5
21-12-29 4.000,0038,0027,54-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65672,45-- -- ----725,65721,75110 19-5
20-12-308400,00685,00608,81-22,98 -3,8% ----685,00685,007 27-4
20-12-30 500,00616,95552,53-- -- ----616,95616,951 16-4
20-12-30 600,00500,00502,53-- -- ----500,00500,003 14-5
20-12-30 700,00470,00456,96-- -- ----470,00470,001 18-5
20-12-3016800,00400,00416,09-16,99 -4,1% ----400,00400,001 1-6
20-12-3038900,00430,00378,84-15,81 -4,2% 315,00430,00435,10430,004 13:16
20-12-301481.000,00360,00345,54-15,69 -4,5% ----360,00355,002 12:50
20-12-30 1.200,00270,00288,97-- -- ----270,00270,001 1-6
20-12-30701.400,00243,00243,05-11,76 -4,8% ----243,00243,006 12:11
20-12-30171.600,00195,00206,21-9,81 -4,8% ----195,00195,002 13-5
20-12-30 1.800,00195,00175,92-- -- ----195,00195,001 20-4
20-12-30872.000,00166,80151,54-7,06 -4,7% ----167,00166,802 22-5
20-12-30242.400,00114,00115,16-5,15 -4,5% ----114,00114,002 18-5
20-12-30583.200,0080,0072,08-3,71 -5,1% ----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?