Close sub menu
Opties ADYEN NV (ADY)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 972,50987,60-15,10 -1,5% 989,80965,8033.36213:03

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 3.139 (1.796 Calls, 1.343 Puts)
Totaal open interest bij opening 8.616 (5.281 Calls, 3.335 Puts)
Call / Put ratio 1,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-261350,00629,00608,55+29,87 +4,9% ----629,00629,001 22-5
19-06-26 400,00--558,64-- -- --------0 --
19-06-26 450,00--508,73-- -- --------0 --
19-06-2619500,00411,00458,82+29,88 +6,5% ----411,00411,0010 12-5
19-06-26 560,00--398,94-- -- --------0 --
19-06-264600,00309,99359,02+29,97 +8,3% ----309,99309,991 12-5
19-06-26 640,00--319,14-- -- --------0 --
19-06-26 650,00--309,19-- -- --------0 --
19-06-26 680,00--279,40-- -- --------0 --
19-06-26 700,00215,03259,64-- -- ----215,03215,031 18-5
19-06-26 720,00217,55240,03-- -- ----217,55217,551 5-5
19-06-26 740,00157,25220,60-- -- ----157,25157,252 15-5
19-06-26 750,00--210,91-- -- --------0 --
19-06-26 760,00126,47201,40-- -- ----126,47126,471 2-4
19-06-26 780,00116,00182,45-- -- ----116,00116,001 2-4
19-06-26 800,00169,00164,03-- -- ----169,00169,0010 22-5
19-06-26 820,00135,14145,67-- -- ----135,14135,141 21-5
19-06-26 840,00153,00128,33+24,67 +19,2% ----153,00150,0020 14:08
19-06-26 850,00139,90119,90+20,00 +16,7% ----139,90139,901 25-5
19-06-26 860,00132,95111,60+21,35 +19,1% ----132,95132,955 25-5
19-06-26 880,00125,0095,63+29,37 +30,7% ----125,00125,0010 15:52
19-06-26 900,00107,0080,94+26,06 +32,2% ----109,4090,50105 15:57
19-06-26 920,0085,5967,48+18,11 +26,8% --100,0085,5985,006 25-5
19-06-26 940,0076,0055,25+20,75 +37,6% ----76,0063,1514 17:11
19-06-26 950,0072,3049,72+22,58 +45,4% --72,3072,3063,0031 15:56
19-06-26 960,0060,1044,29+15,81 +35,7% ----60,1057,5015 14:43
19-06-26 980,0050,3434,83+15,51 +44,5% ----50,3442,0086 16:29
19-06-26 1.000,0040,0028,13+11,87 +42,2% --60,0042,0033,0058 16:59
19-06-26 1.050,0023,0014,49+8,51 +58,7% ----23,0018,15562 16:02
19-06-26 1.100,009,457,69+1,76 +22,9% ----11,558,9591 16:02
19-06-261.8051.200,002,822,55+0,04 +1,6% ----3,002,5027 16:49
19-06-26 1.300,000,701,17-- -- --2,001,010,7026 22-5
19-06-26 1.400,001,240,72-- -- ----1,241,2413 13-5
19-06-26 1.500,000,450,52-- -- --0,750,450,454 15-5
19-06-26 1.600,001,000,41-- -- --0,501,751,0011 24-4
19-06-26 1.700,000,800,30-- -- ----1,700,5033 5-5
19-06-26 1.800,000,150,23-- -- --0,300,300,1596 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--559,43-- -- --------0 --
17-07-26 450,00--509,63-- -- --------0 --
17-07-26 500,00400,00459,90-- -- ----400,00400,004 15-5
17-07-26 600,00313,24361,14-- -- ----313,24313,241 12-5
17-07-26 640,00--322,17-- -- --------0 --
17-07-26 680,00--283,69-- -- --------0 --
17-07-26 720,00--245,87-- -- --------0 --
17-07-26 760,00--209,04-- -- --------0 --
17-07-26 780,00--190,44-- -- --------0 --
17-07-264800,00165,00172,90+26,26 +15,2% ----165,00165,003 19-5
17-07-26 820,00113,10156,75-- -- ----113,10113,101 15-5
17-07-26 840,00104,15140,61-- -- ----104,45104,152 18-5
17-07-26 860,00106,00124,76-- -- ----106,00106,001 21-5
17-07-26 880,00128,50110,32+18,18 +16,5% ----128,50128,501 25-5
17-07-26 900,00114,0096,70+17,30 +17,9% ----115,65114,0021 25-5
17-07-26 920,0084,5084,40-- -- ----84,5070,0011 19-5
17-07-26221940,0093,0072,82+17,76 +24,4% ----93,0093,0011 16:24
17-07-26 960,0073,6562,46+11,19 +17,9% ----73,6573,6520 25-5
17-07-26 980,0069,7953,40+16,39 +30,7% ----69,7962,0014 16:29
17-07-26 1.000,0057,0045,61+11,39 +25,0% ----57,0052,0032 14:28
17-07-26 1.050,0038,5029,32+9,18 +31,3% 13,00--40,0034,2044 16:23
17-07-26 1.100,0024,1018,75+5,35 +28,5% 9,00--24,1022,5015 14:49
17-07-26 1.200,009,327,87+1,45 +18,4% ----9,328,7529 16:49
17-07-26 1.300,004,002,94+1,06 +36,1% ----4,004,004 14:50
17-07-26 1.400,002,001,16-- -- ----2,002,004 11-5
21-08-26 450,00--510,84-- -- --------0 --
21-08-26 500,00--461,42-- -- --------0 --
21-08-26 600,00--364,44-- -- --------0 --
21-08-26 640,00--327,12-- -- --------0 --
21-08-26 680,00--291,16-- -- --------0 --
21-08-26 720,00--256,75-- -- --------0 --
21-08-26 760,00--224,17-- -- --------0 --
21-08-26 780,00--208,76-- -- --------0 --
21-08-26 800,00--193,37-- -- --------0 --
21-08-26 820,00--178,63-- -- --------0 --
21-08-26 840,00--164,34-- -- --------0 --
21-08-26 860,00--150,68-- -- --------0 --
21-08-26 880,00--137,83-- -- --------0 --
21-08-263900,00118,50125,70+19,74 +15,7% 80,00--118,50118,501 20-5
21-08-26 920,0090,00114,15-- -- ----90,0090,001 18-5
21-08-26 940,0095,25103,12-- -- ----96,3095,2510 20-5
21-08-26 960,0084,7093,42-- -- ----84,7084,702 19-5
21-08-26 980,0095,8783,95+11,92 +14,2% ----95,8795,871 25-5
21-08-26 1.000,0093,0075,31+17,69 +23,5% ----93,0093,00103 16:31
21-08-26 1.050,0068,6556,01+12,64 +22,6% ----68,6567,008 15:49
21-08-26261.100,0050,0042,66+8,70 +20,4% ----50,0050,004 14:44
21-08-26 1.200,0029,6023,23+6,37 +27,4% --35,0029,6024,8516 16:45
21-08-26 1.300,0014,0012,26-- -- --18,0015,0014,002 22-5
21-08-26 1.400,00--6,16-- -- --------0 --
18-09-26 300,00--660,42-- -- --------0 --
18-09-26 350,00592,97610,86-- -- ----592,97592,9710 12-2
18-09-26 400,00--561,40-- -- --------0 --
18-09-26 450,00452,00512,20-- -- ----452,00450,008 18-3
18-09-26 500,00--463,55-- -- --------0 --
18-09-26 600,00368,00369,93-- -- ----368,00368,001 29-4
18-09-2613650,00319,50324,10+28,37 +8,8% ----320,00319,502 19-5
18-09-26 700,00242,03280,89-- -- ----242,03242,031 18-5
18-09-26 750,00187,35238,54-- -- ----187,35187,3510 15-5
18-09-2636800,00149,00200,53+25,92 +12,9% ----149,00149,002 14-5
18-09-26149850,00153,00165,82+23,20 +14,0% ----153,00153,001 21-5
18-09-26 900,00141,00135,10-- -- ----147,00141,005 22-5
18-09-26 950,00109,00108,09-- -- ----119,95109,006 22-5
18-09-26 1.000,00105,0086,81+18,19 +21,0% --140,00105,0097,8015 16:14
18-09-26 1.100,0060,0054,21+5,79 +10,7% ----60,0060,001 25-5
18-09-26 1.200,0040,0033,10+6,90 +20,8% ----40,0037,509 15:52
18-09-26 1.300,0024,0020,73+3,27 +15,8% ----24,0024,003 15:54
18-09-26 1.400,007,5413,07-- -- --------2 14-5
18-09-26 1.500,005,559,31-3,76 -40,4% ----5,555,551 17:24
18-09-26 1.600,004,755,98-- -- ----4,754,7510 21-5
18-09-26 1.700,005,004,54-- -- ----5,005,006 29-4
18-09-26 1.800,003,002,71-- -- ----3,003,001 11-5
18-09-26 2.000,004,001,44-- -- ----4,004,002 15-4
18-09-26 2.400,004,800,50-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,24-- -- ----1,251,251 12-2
18-12-26 300,00--663,32-- -- --------0 --
18-12-26 350,00612,39614,74-- -- ----612,39612,3910 20-5
18-12-26 400,00556,00566,55-- -- ----556,00556,0010 20-5
18-12-26 450,00--519,33-- -- --------0 --
18-12-26 500,00464,00472,36-- -- ----464,00455,002 19-5
18-12-26 550,00383,00427,03-- -- ----383,00383,001 17-3
18-12-26 600,00285,88383,75-- -- ----285,88285,882 2-4
18-12-26 650,00360,00340,99-- -- ----360,00360,003 22-5
18-12-26 700,00322,00300,51-- -- ----322,00322,005 22-5
18-12-264750,00275,00263,74+24,33 +9,2% ----277,00275,005 24-4
18-12-26 800,00245,10229,05+16,05 +7,0% ----245,10237,403 25-5
18-12-26 850,00191,00197,57-- -- ----194,60191,0010 19-5
18-12-26 900,00190,00168,67+21,33 +12,6% ----190,00185,0037 17:22
18-12-26 950,00160,00144,17+15,83 +11,0% --165,00160,00160,002 14:43
18-12-26 1.000,00138,00121,17+16,83 +13,9% ----138,00134,0034 17:21
18-12-26 1.100,0097,8084,68+13,12 +15,5% ----97,8094,0051 15:35
18-12-26 1.200,0067,5059,11+8,39 +14,2% 50,00--67,5066,0012 14:45
18-12-26 1.300,0047,4041,74+5,66 +13,6% ----48,5047,4025 15:57
18-12-26 1.400,0034,0029,74+4,26 +14,3% ----34,0032,00129 15:44
18-12-26 1.500,0023,3021,44+1,86 +8,7% ----23,5023,303 25-5
18-12-26 1.600,0017,5014,97+2,53 +16,9% ----17,5017,502 15:54
18-12-26 1.700,0015,0011,97-- -- ----16,9015,0020 4-5
18-12-26 1.800,0010,408,60+1,80 +20,9% ----10,4010,401 25-5
18-12-26 2.000,007,195,00-- -- ----7,197,194 6-5
18-12-26 2.200,003,704,26-- -- ----3,703,702 22-5
18-12-26 2.400,008,002,95-- -- ----8,008,0030 5-3
18-12-26 2.800,002,001,69-- -- ----2,002,008 29-4
18-12-26 3.200,003,251,08-- -- ----3,253,255 22-5
19-03-27 300,00616,20665,69-- -- ----616,20616,201 12-5
19-03-27 350,00--618,33-- -- --------0 --
19-03-27 400,00--572,36-- -- --------0 --
19-03-27 450,00--526,24-- -- --------0 --
19-03-27 500,00425,00481,21-- -- ----425,00425,001 14-5
19-03-27 600,00--395,86-- -- --------0 --
19-03-27 650,00--355,67-- -- --------0 --
19-03-27 700,00343,00318,32+24,68 +7,8% ----343,00343,002 25-5
19-03-27 750,00--283,40-- -- --------0 --
19-03-27 800,00245,00251,26-- -- ----245,00245,0010 21-5
19-03-27 850,00235,00223,23-- -- ----235,00235,001 8-5
19-03-27 900,00155,00196,36-- -- ----155,00154,2520 13-5
19-03-27 950,00136,00171,88-- -- ----136,00136,006 13-5
19-03-27 1.000,00174,80150,98+23,82 +15,8% ----174,80174,805 15:51
19-03-27 1.100,00121,11115,40-- -- --------1 15-5
19-03-27 1.200,0065,7587,07-- -- ----65,7565,755 13-5
19-03-27 1.300,0074,0065,97+8,03 +12,2% ----74,0074,002 15:50
19-03-27 1.400,0041,0050,35-- -- ----41,0038,202 14-5
19-03-27 1.600,0022,8330,09-- -- --------1 19-5
19-03-27 1.800,0016,3218,81-- -- ----16,3216,321 12-5
18-06-27 400,00590,00578,37-- -- ----590,00590,001 28-4
18-06-27 450,00526,00534,29-- -- ----526,00526,002 20-5
18-06-27 500,00480,25490,98-- -- ----480,25480,2510 19-5
18-06-27 600,00445,00409,75+35,25 +8,6% ----445,00444,402 15:51
18-06-27 700,00337,50337,29-- -- ----337,50337,501 22-5
18-06-27 800,00262,50274,09-- -- ----262,50262,502 21-5
18-06-27 900,00243,00219,40+23,60 +10,8% ----243,00243,002 17:28
18-06-27 1.000,00194,00173,99+20,01 +11,5% ----194,00194,001 17:11
18-06-27 1.200,0099,25109,29-- -- ----99,2596,0021 21-5
18-06-27 1.400,0075,0066,09+8,91 +13,5% ----75,0075,005 15:11
18-06-27 1.600,0034,0043,29-- -- ----34,8033,553 13-5
18-06-27 1.800,0028,0028,88-0,88 -3,0% ----31,0028,001 17:29
18-06-27922.000,0015,0018,75+1,36 +7,3% ----17,4015,0011 12-5
18-06-27 2.400,008,0010,16-- -- ----8,008,001 13-5
18-06-27 2.800,007,005,85-- -- ----7,007,001 24-4
18-06-27 3.200,004,104,95-- -- ----4,104,103 14-5
17-12-27 400,00629,00589,98+39,02 +6,6% ----629,00629,0010 16:54
17-12-27 450,00--548,78-- -- --------0 --
17-12-27 500,00453,62509,90-- -- ----453,62453,6210 15-5
17-12-278550,00477,50471,79+27,25 +5,8% ----477,50477,504 5-5
17-12-27 600,00433,00435,11-- -- ----433,00433,001 19-5
17-12-27 700,00397,00369,47+27,53 +7,5% ----397,00397,002 15:19
17-12-27 800,00313,00309,80-- -- ----313,00300,0010 20-5
17-12-27 900,00280,00258,24+21,76 +8,4% ----280,00280,002 25-5
17-12-278621.000,00233,94214,73+19,92 +9,3% ----233,94233,941 25-5
17-12-27 1.100,00175,00179,75-- -- ----175,00175,001 21-5
17-12-27 1.200,00152,98150,04-- -- 165,00--156,30145,0040 22-5
17-12-27 1.300,00135,00124,24+10,76 +8,7% 93,00--135,00128,0022 14:43
17-12-27 1.400,00110,00103,34+6,66 +6,4% ----110,00110,0010 25-5
17-12-27 1.600,0078,0071,29+6,71 +9,4% ----78,0078,0025 25-5
17-12-272581.800,0054,5052,49+3,06 +5,8% ----54,5054,501 22-5
17-12-27 2.000,0040,0037,43-- -- ----40,0040,003 22-5
17-12-27 2.200,0027,8028,21-- -- ----27,8027,802 26-3
17-12-27 2.400,0024,2520,16-- -- ----24,7524,252 8-5
17-12-27 2.800,0010,0011,84-- -- ----10,009,005 14-5
17-12-27 3.200,009,807,83-- -- ----9,809,801 17-4
15-12-28 400,00640,00607,54-- -- ----640,00640,005 24-4
15-12-28 450,00--570,54-- -- --------0 --
15-12-28 500,00530,00536,20-- -- ----530,00530,005 11-5
15-12-28 600,00754,00472,70-- -- ----754,00754,001 29-1
15-12-28 700,00415,00416,64-- -- ----415,00415,001 19-5
15-12-28 800,00375,00366,89-- -- ----375,00375,001 24-4
15-12-28 900,00275,00320,89-- -- ----280,00275,002 18-5
15-12-28 1.000,00271,00280,64-- -- ----280,00271,003 19-5
15-12-28 1.100,00210,37245,50-- -- ----210,37210,372 15-5
15-12-28 1.200,00190,70215,16-- -- ----190,70187,043 18-5
15-12-28 1.400,00160,00166,22-- -- ----160,00160,002 20-5
15-12-28 1.600,00101,13131,91-- -- ----106,38101,136 13-5
15-12-28 1.800,00107,99105,57-- -- ----107,99107,7110 22-5
15-12-28 2.000,0067,1383,54-- -- --------1 21-5
15-12-28 2.200,0066,2267,90-- -- ----79,0066,222 13-2
15-12-28 2.400,0049,9555,55-- -- ----49,9549,951 14-5
15-12-28 2.800,0032,0037,43-- -- ----32,0032,002 14-5
15-12-28 3.200,00--25,58-- -- --------0 --
15-12-28 4.000,0014,3013,03-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97709,27-- -- ----705,97705,9710 19-5
21-12-29 400,00630,00640,33-- -- ----630,00630,002 19-5
21-12-29 500,00591,09576,60-- -- ----600,93589,127 12-2
21-12-29 600,00898,55517,41-- -- ----898,55898,551 16-1
21-12-29 700,00413,76462,94-- -- ----413,76413,761 15-5
21-12-29 800,00470,00413,73+56,27 +13,6% ----470,00470,001 25-5
21-12-29 900,00320,00371,45-- -- ----325,00320,003 18-5
21-12-29 1.000,00368,00334,14+33,86 +10,1% ----368,00368,001 15:39
21-12-29 1.100,00309,26300,57-- -- ----309,26309,261 16-4
21-12-29 1.200,00277,00271,52+5,48 +2,0% --292,00277,00277,0020 25-5
21-12-29 1.400,00199,35220,40-- -- ----199,35199,351 13-5
21-12-29 1.600,00190,00189,10-- -- ----190,00190,002 4-5
21-12-29 1.800,00148,50161,88-- -- ----148,50148,501 19-5
21-12-29 2.000,00126,65141,31-- -- 89,90--126,85126,6512 22-5
21-12-29 2.400,0083,00111,37-- -- ----83,0083,001 18-5
21-12-2982.800,0065,6492,38-18,88 -20,4% ----65,6465,641 13-2
21-12-29 3.200,0047,0080,05-- -- ----47,0047,001 14-5
21-12-29 4.000,0038,0063,09-- -- ----38,0038,0010 2-3
20-12-30 300,00725,65712,84-- -- ----725,65721,75110 19-5
20-12-30 400,00685,00646,85-- -- ----685,00685,007 27-4
20-12-30 500,00616,95588,28-- -- ----616,95616,951 16-4
20-12-30 600,00500,00536,28-- -- ----500,00500,003 14-5
20-12-303700,00470,00489,73+27,11 +5,5% ----470,00470,001 18-5
20-12-30 800,00455,00450,23-- -- ----455,00455,005 21-5
20-12-30 900,00412,50411,85-- -- 315,00--412,50412,0010 19-5
20-12-30 1.000,00374,00378,33-- -- ----374,00374,001 19-5
20-12-30 1.200,00273,00317,68-- -- ----273,00273,001 18-5
20-12-30 1.400,00244,45268,30-- -- ----244,45244,459 12-5
20-12-30 1.600,00195,00229,89-- -- ----195,00195,002 13-5
20-12-30 1.800,00195,00195,77-- -- ----195,00195,001 20-4
20-12-30 2.000,00166,80168,13-- -- ----167,00166,802 22-5
20-12-30 2.400,00114,00129,81-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0081,18-- -- ----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?